Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/9/24 | 0.202 | 0.206 | 0.201 | 0.201 | 0 | 6,277,097.81 |
1/8/24 | 0.202 | 0.202 | 0.202 | 0.202 | 0 | 6,320,166.15 |
1/7/24 | 0.202 | 0.202 | 0.202 | 0.202 | 0 | 6,320,166.15 |
1/6/24 | 0.202 | 0.202 | 0.202 | 0.202 | 0 | 6,320,166.15 |
1/5/24 | 0.202 | 0.202 | 0.202 | 0.202 | 0 | 6,320,166.15 |
1/4/24 | 0.202 | 0.202 | 0.202 | 0.202 | 0 | 6,320,166.15 |
1/3/24 | 0.242 | 0.244 | 0.19 | 0.202 | 0 | 6,320,166.15 |
1/2/24 | 0.244 | 0.26 | 0.241 | 0.242 | 336,647.23 | 7,563,501.53 |
1/1/24 | 0.233 | 0.265 | 0.23 | 0.244 | 445,786.62 | 7,634,043.26 |
12/31/23 | 0.216 | 0.251 | 0.213 | 0.233 | 390,834.57 | 7,304,910.14 |
12/30/23 | 0.222 | 0.225 | 0.216 | 0.216 | 214,369.13 | 6,766,561.85 |
12/29/23 | 0.265 | 0.267 | 0.219 | 0.222 | 503,212.42 | 6,933,433.61 |
12/28/23 | 0.248 | 0.343 | 0.241 | 0.265 | 890,411.64 | 8,307,064.89 |
12/27/23 | 0.243 | 0.253 | 0.223 | 0.248 | 446,108.68 | 7,773,363.72 |
12/26/23 | 0.236 | 0.339 | 0.235 | 0.243 | 1,052,605.83 | 7,605,543.93 |
12/25/23 | 0.22 | 0.245 | 0.205 | 0.236 | 545,904.57 | 7,395,965.65 |
12/24/23 | 0.241 | 0.248 | 0.218 | 0.22 | 351,385.64 | 6,884,053 |
12/23/23 | 0.271 | 0.284 | 0.222 | 0.241 | 918,958.37 | 7,555,836.07 |
12/22/23 | 0.259 | 0.327 | 0.254 | 0.271 | 871,610.96 | 8,472,054.21 |
12/21/23 | 0.367 | 0.382 | 0.24 | 0.259 | 1,212,160.22 | 8,109,972.65 |
12/20/23 | 0.328 | 0.463 | 0.301 | 0.367 | 3,112,029.81 | 11,476,006.46 |
12/19/23 | 0.229 | 0.423 | 0.228 | 0.328 | 2,188,403.58 | 10,269,900.96 |
12/18/23 | 0.236 | 0.239 | 0.214 | 0.229 | 413,388.96 | 7,167,587.51 |
12/17/23 | 0.227 | 0.241 | 0.224 | 0.236 | 377,979.81 | 7,396,061.87 |
12/16/23 | 0.286 | 0.313 | 0.226 | 0.227 | 834,441.39 | 7,106,674.4 |
12/15/23 | 0.203 | 0.309 | 0.18 | 0.286 | 2,157,065.17 | 8,941,164.14 |
12/14/23 | 0.173 | 0.222 | 0.172 | 0.203 | 520,722.81 | 6,361,520.57 |
12/13/23 | 0.18 | 0.181 | 0.153 | 0.173 | 454,482.82 | 5,404,927.29 |
12/12/23 | 0.176 | 0.195 | 0.176 | 0.18 | 415,430.24 | 5,630,497.61 |
12/11/23 | 0.208 | 0.211 | 0.169 | 0.176 | 306,420.85 | 5,520,145.89 |
12/10/23 | 0.173 | 0.217 | 0.159 | 0.208 | 665,768.71 | 6,497,913.45 |
12/9/23 | 0.176 | 0.178 | 0.162 | 0.173 | 313,667.69 | 5,412,203.54 |
12/8/23 | 0.204 | 0.204 | 0.155 | 0.176 | 646,809.77 | 5,513,269.16 |
12/7/23 | 0.23 | 0.234 | 0.139 | 0.204 | 1,819,467.46 | 6,391,721.44 |
12/6/23 | 0.219 | 0.302 | 0.202 | 0.23 | 2,282,193.54 | 7,186,993.24 |
12/5/23 | 0.108 | 0.307 | 0.098 | 0.221 | 4,196,374.28 | 6,926,323.96 |
12/4/23 | 0.069 | 0.128 | 0.068 | 0.108 | 1,812,686.25 | 3,383,376.64 |
12/3/23 | 0.068 | 0.077 | 0.066 | 0.069 | 388,856.05 | 2,166,460.63 |
12/2/23 | 0.054 | 0.077 | 0.052 | 0.069 | 1,194,991.07 | 2,157,015.09 |
12/1/23 | 0.038 | 0.054 | 0.038 | 0.054 | 1,072,179.63 | 1,680,446.32 |
11/30/23 | 0.039 | 0.039 | 0.038 | 0.038 | 281,679.3 | 1,199,688.99 |
11/29/23 | 0.042 | 0.042 | 0.039 | 0.039 | 264,852.92 | 1,227,769.44 |
11/28/23 | 0.043 | 0.043 | 0.042 | 0.042 | 314,649.72 | 1,305,807.19 |
11/27/23 | 0.042 | 0.044 | 0.042 | 0.043 | 332,383.22 | 1,336,466.25 |
11/26/23 | 0.038 | 0.043 | 0.038 | 0.042 | 392,296.77 | 1,327,663.12 |
11/25/23 | 0.037 | 0.038 | 0.036 | 0.038 | 292,068.14 | 1,192,655.08 |
11/24/23 | 0.036 | 0.038 | 0.036 | 0.037 | 296,301.32 | 1,144,303.05 |
11/23/23 | 0.037 | 0.038 | 0.036 | 0.036 | 258,936.83 | 1,128,568.56 |
11/22/23 | 0.035 | 0.038 | 0.035 | 0.037 | 290,419.07 | 1,172,800.53 |
11/21/23 | 0.033 | 0.036 | 0.033 | 0.035 | 331,875.2 | 1,087,627.44 |
11/20/23 | 0.032 | 0.034 | 0.032 | 0.033 | 229,316.99 | 1,044,851.7 |
11/19/23 | 0.033 | 0.033 | 0.032 | 0.032 | 237,883.69 | 1,009,423.87 |
11/18/23 | 0.033 | 0.033 | 0.032 | 0.033 | 257,247.72 | 1,026,194.36 |
11/17/23 | 0.033 | 0.033 | 0.032 | 0.033 | 287,597.08 | 1,042,025.85 |
11/16/23 | 0.033 | 0.034 | 0.032 | 0.033 | 297,996.08 | 1,033,137.78 |
11/15/23 | 0.032 | 0.033 | 0.031 | 0.033 | 242,791.07 | 1,017,743.72 |
11/14/23 | 0.033 | 0.033 | 0.031 | 0.032 | 271,320.33 | 991,872.63 |
11/13/23 | 0.033 | 0.034 | 0.033 | 0.033 | 291,701.65 | 1,026,545.56 |
11/12/23 | 0.033 | 0.034 | 0.033 | 0.033 | 248,230.01 | 1,046,502.02 |
11/11/23 | 0.032 | 0.033 | 0.031 | 0.033 | 282,483.86 | 1,033,718.19 |
11/10/23 | 0.036 | 0.036 | 0.031 | 0.032 | 302,016.63 | 1,004,230.88 |
11/9/23 | 0.033 | 0.036 | 0.032 | 0.036 | 284,597.2 | 1,126,893.22 |
11/8/23 | 0.032 | 0.033 | 0.032 | 0.033 | 267,866.82 | 1,021,638.26 |
11/7/23 | 0.033 | 0.033 | 0.032 | 0.032 | 254,058.43 | 1,011,454.19 |
11/6/23 | 0.035 | 0.036 | 0.032 | 0.033 | 320,311.94 | 1,024,128.82 |
11/5/23 | 0.029 | 0.037 | 0.029 | 0.035 | 406,565.35 | 1,088,313.86 |
11/4/23 | 0.028 | 0.029 | 0.028 | 0.029 | 247,485.56 | 896,230.17 |
11/3/23 | 0.027 | 0.028 | 0.027 | 0.028 | 242,336.34 | 884,302.35 |
11/2/23 | 0.028 | 0.029 | 0.027 | 0.027 | 242,850.05 | 860,271.17 |
11/1/23 | 0.027 | 0.028 | 0.027 | 0.028 | 275,502.78 | 883,619.7 |
10/31/23 | 0.03 | 0.03 | 0.027 | 0.027 | 195,608.36 | 857,930.9 |
10/30/23 | 0.029 | 0.03 | 0.029 | 0.03 | 214,805.5 | 928,469.96 |
10/29/23 | 0.027 | 0.039 | 0.027 | 0.029 | 437,349.29 | 917,739.68 |
10/28/23 | 0.027 | 0.028 | 0.027 | 0.027 | 204,192.04 | 852,792.91 |
10/27/23 | 0.027 | 0.028 | 0.027 | 0.027 | 195,019.55 | 854,326.67 |
10/26/23 | 0.027 | 0.028 | 0.027 | 0.027 | 201,799.64 | 853,947.08 |
10/25/23 | 0.027 | 0.027 | 0.027 | 0.027 | 200,185.66 | 839,329.02 |
10/24/23 | 0.027 | 0.028 | 0.027 | 0.027 | 185,088.32 | 850,497.78 |
10/23/23 | 0.026 | 0.028 | 0.026 | 0.027 | 203,980.34 | 857,941.65 |
10/22/23 | 0.025 | 0.026 | 0.025 | 0.026 | 200,040.95 | 798,693.76 |
10/21/23 | 0.024 | 0.025 | 0.024 | 0.025 | 178,176.86 | 779,862.82 |
10/20/23 | 0.024 | 0.025 | 0.023 | 0.024 | 215,489.21 | 755,336.18 |
10/19/23 | 0.025 | 0.025 | 0.024 | 0.024 | 213,391.16 | 750,135.53 |
10/18/23 | 0.026 | 0.026 | 0.025 | 0.025 | 190,038.62 | 772,426.79 |
10/17/23 | 0.027 | 0.027 | 0.026 | 0.026 | 180,402.29 | 804,274.28 |
10/16/23 | 0.027 | 0.028 | 0.026 | 0.027 | 173,804.26 | 836,680.16 |
10/15/23 | 0.03 | 0.03 | 0.025 | 0.027 | 251,646.4 | 838,495.33 |
10/14/23 | 0.031 | 0.041 | 0.03 | 0.03 | 529,205.77 | 927,823.12 |
10/13/23 | 0.031 | 0.031 | 0.03 | 0.031 | 173,318.19 | 957,443.13 |
10/12/23 | 0.031 | 0.031 | 0.03 | 0.031 | 166,461.35 | 958,335.94 |