Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.003 | 0.003 | 0.003 | 0.003 | 544,701.59 | 5,189,419.56 |
3/27/24 | 0.003 | 0.003 | 0.003 | 0.003 | 532,838.42 | 5,021,375.2 |
3/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 520,572.2 | 5,111,495.08 |
3/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 559,568.32 | 5,115,862.1 |
3/24/24 | 0.003 | 0.003 | 0.003 | 0.003 | 518,476.13 | 5,132,691.99 |
3/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 626,096.38 | 5,113,299.68 |
3/22/24 | 0.003 | 0.003 | 0.003 | 0.003 | 540,694.81 | 5,645,380.4 |
3/21/24 | 0.003 | 0.003 | 0.003 | 0.003 | 611,054.14 | 5,327,032.84 |
3/20/24 | 0.003 | 0.003 | 0.003 | 0.003 | 519,712.03 | 6,012,640.9 |
3/19/24 | 0.003 | 0.003 | 0.003 | 0.003 | 524,897 | 5,234,146.25 |
3/18/24 | 0.004 | 0.004 | 0.003 | 0.003 | 529,335.75 | 5,960,682.89 |
3/17/24 | 0.003 | 0.004 | 0.003 | 0.004 | 537,495.23 | 6,150,807.21 |
3/16/24 | 0.003 | 0.004 | 0.003 | 0.003 | 565,563.6 | 5,659,505.86 |
3/15/24 | 0.004 | 0.004 | 0.003 | 0.003 | 564,455.41 | 5,928,613.7 |
3/14/24 | 0.004 | 0.004 | 0.003 | 0.004 | 583,309.35 | 5,946,454.42 |
3/13/24 | 0.004 | 0.004 | 0.003 | 0.004 | 621,754.03 | 6,114,112.37 |
3/12/24 | 0.004 | 0.004 | 0.004 | 0.004 | 570,660.76 | 6,080,718.16 |
3/11/24 | 0.004 | 0.004 | 0.004 | 0.004 | 568,652.3 | 6,402,607.38 |
3/10/24 | 0.004 | 0.004 | 0.004 | 0.004 | 577,939.09 | 6,182,424.46 |
3/9/24 | 0.004 | 0.004 | 0.004 | 0.004 | 608,760.35 | 6,415,286.69 |
3/8/24 | 0.004 | 0.004 | 0.004 | 0.004 | 551,201.43 | 6,404,453.66 |
3/7/24 | 0.003 | 0.004 | 0.003 | 0.004 | 748,925.98 | 6,519,248.99 |
3/6/24 | 0.003 | 0.004 | 0.003 | 0.003 | 751,754.76 | 5,801,720.44 |
3/5/24 | 0.004 | 0.004 | 0.003 | 0.003 | 984,605.45 | 5,437,354.22 |
3/4/24 | 0.004 | 0.005 | 0.004 | 0.004 | 816,315.7 | 7,059,283.8 |
3/3/24 | 0.004 | 0.004 | 0.004 | 0.004 | 637,562.7 | 6,999,700.05 |
3/2/24 | 0.004 | 0.004 | 0.004 | 0.004 | 566,903.7 | 6,281,986.96 |
3/1/24 | 0.004 | 0.004 | 0.004 | 0.004 | 659,192.71 | 6,213,180.05 |
2/29/24 | 0.004 | 0.004 | 0.004 | 0.004 | 603,474.01 | 6,251,312.91 |
2/28/24 | 0.004 | 0.004 | 0.004 | 0.004 | 561,218.92 | 5,442,258.11 |
2/27/24 | 0.004 | 0.004 | 0.004 | 0.004 | 588,586.7 | 5,460,979.07 |
2/26/24 | 0.004 | 0.004 | 0.003 | 0.004 | 544,100.13 | 5,477,035.47 |
2/25/24 | 0.003 | 0.004 | 0.003 | 0.004 | 602,201.67 | 5,544,418.03 |
2/24/24 | 0.004 | 0.004 | 0.003 | 0.003 | 567,298.54 | 5,106,283.58 |
2/23/24 | 0.004 | 0.004 | 0.003 | 0.004 | 587,649.24 | 5,333,739.22 |
2/22/24 | 0.004 | 0.004 | 0.004 | 0.004 | 611,917.62 | 5,594,691.7 |
2/21/24 | 0.004 | 0.004 | 0.003 | 0.004 | 681,488.09 | 5,218,301.12 |
2/20/24 | 0.004 | 0.004 | 0.004 | 0.004 | 546,557.83 | 5,599,980.38 |
2/19/24 | 0.003 | 0.004 | 0.003 | 0.004 | 598,588.31 | 5,361,272.01 |
2/18/24 | 0.003 | 0.003 | 0.003 | 0.003 | 557,612.3 | 5,004,206.62 |
2/17/24 | 0.004 | 0.004 | 0.003 | 0.003 | 654,944.25 | 4,933,592.93 |
2/16/24 | 0.003 | 0.004 | 0.003 | 0.004 | 675,671.53 | 5,163,854.4 |
2/15/24 | 0.003 | 0.003 | 0.003 | 0.003 | 544,927.6 | 4,991,337 |
2/14/24 | 0.003 | 0.003 | 0.003 | 0.003 | 558,933.23 | 4,809,348.02 |
2/13/24 | 0.003 | 0.003 | 0.003 | 0.003 | 545,879.5 | 4,452,880.77 |
2/12/24 | 0.003 | 0.003 | 0.003 | 0.003 | 551,474.93 | 4,446,905.03 |
2/11/24 | 0.003 | 0.003 | 0.003 | 0.003 | 539,870.42 | 4,218,392.89 |
2/10/24 | 0.003 | 0.003 | 0.003 | 0.003 | 545,481.41 | 4,345,576.54 |
2/9/24 | 0.003 | 0.003 | 0.003 | 0.003 | 566,550.12 | 4,287,377.66 |
2/8/24 | 0.003 | 0.003 | 0.003 | 0.003 | 594,736.59 | 4,077,585.79 |
2/7/24 | 0.003 | 0.003 | 0.003 | 0.003 | 633,635.17 | 4,487,217.74 |
2/6/24 | 0.003 | 0.003 | 0.003 | 0.003 | 632,815.16 | 4,317,882.25 |
2/5/24 | 0.003 | 0.003 | 0.003 | 0.003 | 579,957.75 | 4,426,380.86 |
2/4/24 | 0.003 | 0.003 | 0.003 | 0.003 | 553,330.37 | 4,522,886.45 |
2/3/24 | 0.003 | 0.003 | 0.003 | 0.003 | 595,157.2 | 4,410,804.75 |
2/2/24 | 0.003 | 0.003 | 0.003 | 0.003 | 541,990.51 | 4,823,083.95 |
2/1/24 | 0.004 | 0.004 | 0.003 | 0.003 | 605,997.42 | 4,757,917.28 |
1/31/24 | 0.004 | 0.004 | 0.004 | 0.004 | 559,688.58 | 5,130,174.88 |
1/30/24 | 0.004 | 0.004 | 0.004 | 0.004 | 566,632.77 | 5,530,882.89 |
1/29/24 | 0.004 | 0.004 | 0.004 | 0.004 | 575,164.53 | 5,503,951.95 |
1/28/24 | 0.004 | 0.004 | 0.004 | 0.004 | 631,422.75 | 5,266,982.21 |
1/27/24 | 0.004 | 0.004 | 0.004 | 0.004 | 600,117.53 | 5,384,283.8 |
1/26/24 | 0.003 | 0.005 | 0.003 | 0.004 | 967,277.83 | 5,499,633.28 |
1/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 599,871.99 | 4,216,889.59 |
1/24/24 | 0.004 | 0.004 | 0.003 | 0.003 | 691,491.39 | 4,369,318.58 |
1/23/24 | 0.004 | 0.004 | 0.004 | 0.004 | 574,362.76 | 4,936,966.07 |
1/22/24 | 0.004 | 0.004 | 0.004 | 0.004 | 676,527.63 | 5,241,036.29 |
1/21/24 | 0.004 | 0.004 | 0.004 | 0.004 | 584,309.99 | 5,775,850.54 |
1/20/24 | 0.004 | 0.004 | 0.004 | 0.004 | 561,932.47 | 5,673,982.78 |
1/19/24 | 0.004 | 0.004 | 0.004 | 0.004 | 598,876.65 | 5,815,347.02 |
1/18/24 | 0.005 | 0.005 | 0.004 | 0.004 | 641,559.39 | 6,035,780.02 |
1/17/24 | 0.005 | 0.005 | 0.005 | 0.005 | 593,614.32 | 6,330,823.74 |
1/16/24 | 0.005 | 0.005 | 0.005 | 0.005 | 624,454.77 | 6,449,026.79 |
1/15/24 | 0.004 | 0.005 | 0.004 | 0.005 | 772,494.85 | 6,438,940.89 |
1/14/24 | 0.005 | 0.005 | 0.004 | 0.004 | 700,342.82 | 5,995,989.5 |
1/13/24 | 0.005 | 0.005 | 0.004 | 0.005 | 829,342.42 | 6,193,068.08 |
1/12/24 | 0.005 | 0.005 | 0.005 | 0.005 | 628,934.82 | 6,207,567.68 |
1/11/24 | 0.005 | 0.005 | 0.005 | 0.005 | 697,742.92 | 6,663,973.24 |
1/10/24 | 0.005 | 0.005 | 0.005 | 0.005 | 607,434.35 | 6,993,493.9 |
1/9/24 | 0.005 | 0.005 | 0.005 | 0.005 | 783,738.55 | 6,433,592.13 |
1/8/24 | 0.005 | 0.006 | 0.005 | 0.005 | 883,485.79 | 6,992,298.82 |
1/7/24 | 0.006 | 0.006 | 0.005 | 0.005 | 877,934.58 | 7,535,592.44 |
1/6/24 | 0.01 | 0.011 | 0.005 | 0.006 | 3,388,078.08 | 7,993,913.1 |
1/5/24 | 0.011 | 0.011 | 0.007 | 0.01 | 2,734,283.29 | 14,179,118.4 |
1/4/24 | 0.013 | 0.013 | 0.009 | 0.011 | 2,926,756.73 | 15,009,832.32 |
1/3/24 | 0.014 | 0.015 | 0.012 | 0.013 | 2,087,081.84 | 18,050,098.29 |
1/2/24 | 0.012 | 0.014 | 0.011 | 0.014 | 2,658,072.06 | 19,470,989.09 |
1/1/24 | 0.013 | 0.013 | 0.011 | 0.012 | 1,639,439.63 | 16,621,915.03 |
12/31/23 | 0.01 | 0.014 | 0.01 | 0.013 | 2,381,760 | 17,181,883.67 |
12/30/23 | 0.009 | 0.011 | 0.008 | 0.01 | 1,424,939.11 | 13,055,703.35 |