Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/1/24 | 0.037 | 0.037 | 0.036 | 0.037 | 0 | 168,123.51 |
1/31/24 | 0.037 | 0.038 | 0.037 | 0.037 | 0 | 166,536.59 |
1/30/24 | 0.038 | 0.038 | 0.037 | 0.037 | 0 | 168,638.09 |
1/29/24 | 0.037 | 0.038 | 0.037 | 0.038 | 0 | 170,952.03 |
1/28/24 | 0.037 | 0.038 | 0.036 | 0.037 | 0 | 165,742.3 |
1/27/24 | 0.037 | 0.037 | 0.036 | 0.037 | 0 | 166,798.62 |
1/26/24 | 0.035 | 0.037 | 0.035 | 0.037 | 0 | 166,163.62 |
1/25/24 | 0.036 | 0.036 | 0.035 | 0.035 | 0 | 159,907.41 |
1/24/24 | 0.035 | 0.036 | 0.035 | 0.036 | 0 | 161,495.87 |
1/23/24 | 0.036 | 0.036 | 0.034 | 0.035 | 0 | 159,703.97 |
1/22/24 | 0.038 | 0.038 | 0.036 | 0.036 | 0 | 160,527.68 |
1/21/24 | 0.038 | 0.039 | 0.037 | 0.038 | 0 | 169,206.83 |
1/20/24 | 0.036 | 0.038 | 0.036 | 0.038 | 0 | 171,543.58 |
1/19/24 | 0.036 | 0.037 | 0.035 | 0.036 | 0 | 163,584 |
1/18/24 | 0.037 | 0.037 | 0.036 | 0.036 | 0 | 162,078.84 |
1/17/24 | 0.038 | 0.038 | 0.037 | 0.037 | 0 | 168,007.34 |
1/16/24 | 0.037 | 0.038 | 0.037 | 0.038 | 0 | 169,790.43 |
1/15/24 | 0.037 | 0.038 | 0.037 | 0.037 | 0 | 167,000.47 |
1/14/24 | 0.037 | 0.038 | 0.037 | 0.037 | 0 | 165,260.78 |
1/13/24 | 0.037 | 0.038 | 0.037 | 0.037 | 0 | 167,405.83 |
1/12/24 | 0.04 | 0.04 | 0.036 | 0.037 | 0 | 167,177.06 |
1/11/24 | 0.04 | 0.042 | 0.039 | 0.04 | 0 | 179,786.81 |
1/10/24 | 0.039 | 0.04 | 0.037 | 0.04 | 0 | 179,053.07 |
1/9/24 | 0.032 | 0.039 | 0.03 | 0.039 | 0 | 173,969.03 |
1/8/24 | 0.036 | 0.038 | 0.032 | 0.032 | 1.01 | 144,720.18 |
1/7/24 | 0.036 | 0.036 | 0.036 | 0.036 | 0 | 160,718.15 |
1/6/24 | 0.037 | 0.037 | 0.036 | 0.036 | 0 | 162,742.87 |
1/5/24 | 0.037 | 0.037 | 0.036 | 0.037 | 0 | 164,819.5 |
1/4/24 | 0.036 | 0.037 | 0.036 | 0.037 | 0 | 165,922.71 |
1/3/24 | 0.039 | 0.039 | 0.035 | 0.036 | 0 | 161,166 |
1/2/24 | 0.038 | 0.039 | 0.038 | 0.039 | 0 | 173,125.85 |
1/1/24 | 0.037 | 0.038 | 0.037 | 0.038 | 0 | 171,870.42 |
12/31/23 | 0.037 | 0.037 | 0.037 | 0.037 | 0 | 165,648.67 |
12/30/23 | 0.037 | 0.037 | 0.037 | 0.037 | 0 | 166,020.78 |
12/29/23 | 0.037 | 0.038 | 0.037 | 0.037 | 0 | 166,448.73 |
12/28/23 | 0.038 | 0.039 | 0.037 | 0.037 | 0 | 168,309.56 |
12/27/23 | 0.037 | 0.038 | 0.037 | 0.038 | 0 | 171,396.02 |
12/26/23 | 0.038 | 0.038 | 0.037 | 0.037 | 0 | 167,612.67 |
12/25/23 | 0.038 | 0.039 | 0.037 | 0.038 | 0 | 172,431.35 |
12/24/23 | 0.038 | 0.039 | 0.037 | 0.038 | 0 | 169,119.15 |
12/23/23 | 0.039 | 0.039 | 0.038 | 0.038 | 0 | 171,995.62 |
12/22/23 | 0.039 | 0.039 | 0.038 | 0.039 | 0 | 173,825.73 |
12/21/23 | 0.032 | 0.039 | 0.032 | 0.039 | 0 | 173,342.18 |
12/20/23 | 0.037 | 0.037 | 0.032 | 0.032 | 1.89 | 144,126.37 |
12/19/23 | 0.037 | 0.038 | 0.037 | 0.037 | 0 | 165,793.57 |
12/18/23 | 0.037 | 0.037 | 0.036 | 0.037 | 0 | 167,876 |
12/17/23 | 0.038 | 0.038 | 0.037 | 0.037 | 0 | 165,968.88 |
12/16/23 | 0.037 | 0.038 | 0.037 | 0.038 | 0 | 170,887.58 |
12/15/23 | 0.039 | 0.039 | 0.037 | 0.037 | 0 | 167,021.86 |
12/14/23 | 0.038 | 0.039 | 0.038 | 0.039 | 0 | 173,515.1 |
12/13/23 | 0.037 | 0.039 | 0.036 | 0.038 | 0 | 171,832.04 |
12/12/23 | 0.037 | 0.038 | 0.036 | 0.037 | 0 | 166,534.92 |
12/11/23 | 0.04 | 0.04 | 0.036 | 0.037 | 0 | 166,416.39 |
12/10/23 | 0.039 | 0.04 | 0.039 | 0.04 | 0 | 177,840.64 |
12/9/23 | 0.04 | 0.04 | 0.039 | 0.039 | 0 | 175,159.93 |
12/8/23 | 0.038 | 0.04 | 0.038 | 0.04 | 0 | 178,402.92 |
12/7/23 | 0.033 | 0.039 | 0.033 | 0.038 | 0 | 172,093.46 |
12/6/23 | 0.043 | 0.044 | 0.033 | 0.033 | 1.94 | 148,608.6 |
12/5/23 | 0.042 | 0.043 | 0.04 | 0.043 | 0 | 193,601.66 |
12/4/23 | 0.039 | 0.042 | 0.039 | 0.042 | 0 | 186,445.06 |
12/3/23 | 0.039 | 0.039 | 0.039 | 0.039 | 0 | 175,570.65 |
12/2/23 | 0.038 | 0.039 | 0.038 | 0.039 | 0 | 175,090.41 |
12/1/23 | 0.038 | 0.038 | 0.037 | 0.038 | 0 | 170,918.28 |
11/30/23 | 0.037 | 0.038 | 0.037 | 0.038 | 0 | 168,255.27 |
11/29/23 | 0.037 | 0.038 | 0.037 | 0.037 | 0 | 165,665.22 |
11/28/23 | 0.036 | 0.037 | 0.036 | 0.037 | 0 | 166,026.25 |
11/27/23 | 0.036 | 0.037 | 0.036 | 0.036 | 0 | 162,472.09 |
11/26/23 | 0.037 | 0.037 | 0.036 | 0.036 | 0 | 162,862.94 |
11/25/23 | 0.036 | 0.037 | 0.036 | 0.037 | 0 | 163,797.78 |
11/24/23 | 0.036 | 0.037 | 0.036 | 0.036 | 0 | 162,896.41 |
11/23/23 | 0.036 | 0.036 | 0.035 | 0.036 | 0 | 159,807.93 |
11/22/23 | 0.034 | 0.036 | 0.034 | 0.036 | 0 | 159,669.93 |
11/21/23 | 0.036 | 0.036 | 0.034 | 0.034 | 0 | 152,484.25 |
11/20/23 | 0.037 | 0.037 | 0.036 | 0.036 | 0 | 161,789.14 |
11/19/23 | 0.036 | 0.037 | 0.036 | 0.037 | 0 | 164,307.25 |
11/18/23 | 0.038 | 0.038 | 0.036 | 0.036 | 0 | 162,264.08 |
11/17/23 | 0.036 | 0.038 | 0.036 | 0.038 | 0 | 168,126.68 |
11/16/23 | 0.036 | 0.037 | 0.035 | 0.036 | 0 | 160,204.83 |
11/15/23 | 0.034 | 0.036 | 0.034 | 0.036 | 0 | 161,008.92 |
11/14/23 | 0.035 | 0.035 | 0.033 | 0.034 | 0 | 151,842.26 |
11/13/23 | 0.036 | 0.037 | 0.035 | 0.035 | 0 | 156,287.61 |
11/12/23 | 0.036 | 0.037 | 0.036 | 0.036 | 0 | 160,692.69 |
11/11/23 | 0.036 | 0.037 | 0.035 | 0.036 | 0 | 161,173.02 |
11/10/23 | 0.035 | 0.036 | 0.035 | 0.036 | 0 | 158,699.77 |
11/9/23 | 0.035 | 0.036 | 0.034 | 0.035 | 0 | 155,336.46 |
11/8/23 | 0.034 | 0.035 | 0.034 | 0.035 | 0 | 155,059.53 |
11/7/23 | 0.035 | 0.035 | 0.033 | 0.034 | 0 | 152,438.53 |
11/6/23 | 0.034 | 0.035 | 0.033 | 0.035 | 0 | 154,374.76 |
11/5/23 | 0.033 | 0.034 | 0.033 | 0.034 | 0 | 149,234.81 |
11/4/23 | 0.033 | 0.033 | 0.033 | 0.033 | 0 | 147,075.41 |