Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.098 | 0.098 | 0.091 | 0.094 | 1,732,928.99 | 130,290,639.11 |
3/26/24 | 0.091 | 0.098 | 0.087 | 0.098 | 1,977,532.33 | 135,876,813.12 |
3/25/24 | 0.091 | 0.094 | 0.088 | 0.091 | 2,219,702.55 | 125,862,124.34 |
3/24/24 | 0.088 | 0.092 | 0.085 | 0.091 | 1,261,469.24 | 125,795,109.89 |
3/23/24 | 0.095 | 0.097 | 0.085 | 0.088 | 1,377,597.22 | 121,670,164.16 |
3/22/24 | 0.094 | 0.103 | 0.087 | 0.095 | 3,783,376.57 | 132,099,278.44 |
3/21/24 | 0.098 | 0.1 | 0.09 | 0.094 | 5,341,719.8 | 130,054,557.5 |
3/20/24 | 0.098 | 0.118 | 0.093 | 0.099 | 16,737,627.12 | 136,582,762.8 |
3/19/24 | 0.102 | 0.106 | 0.087 | 0.098 | 6,313,863.78 | 136,378,361.08 |
3/18/24 | 0.092 | 0.109 | 0.092 | 0.102 | 11,637,738.48 | 141,877,397.59 |
3/17/24 | 0.088 | 0.097 | 0.087 | 0.094 | 5,691,826.61 | 129,822,087.29 |
3/16/24 | 0.094 | 0.097 | 0.085 | 0.088 | 2,038,482.06 | 122,274,035.56 |
3/15/24 | 0.097 | 0.102 | 0.087 | 0.094 | 7,678,184.75 | 130,393,085.74 |
3/14/24 | 0.089 | 0.102 | 0.078 | 0.097 | 13,249,528.96 | 134,120,430.43 |
3/13/24 | 0.084 | 0.09 | 0.083 | 0.089 | 3,046,688.87 | 124,072,424.83 |
3/12/24 | 0.082 | 0.085 | 0.08 | 0.084 | 2,277,417.49 | 116,343,594.12 |
3/11/24 | 0.078 | 0.086 | 0.077 | 0.082 | 4,076,960.58 | 114,177,797.12 |
3/10/24 | 0.079 | 0.081 | 0.074 | 0.078 | 1,940,847.86 | 107,983,121.79 |
3/9/24 | 0.075 | 0.08 | 0.074 | 0.079 | 1,318,292.57 | 110,121,510.35 |
3/8/24 | 0.076 | 0.077 | 0.073 | 0.075 | 1,130,602.96 | 104,510,349.16 |
3/7/24 | 0.072 | 0.076 | 0.069 | 0.076 | 1,400,403.92 | 104,795,750.09 |
3/6/24 | 0.07 | 0.076 | 0.067 | 0.072 | 1,948,116.42 | 99,539,795.36 |
3/5/24 | 0.077 | 0.084 | 0.066 | 0.07 | 6,720,112.6 | 97,109,092.1 |
3/4/24 | 0.073 | 0.089 | 0.071 | 0.077 | 11,390,298.21 | 106,902,865.68 |
3/3/24 | 0.071 | 0.075 | 0.069 | 0.073 | 1,621,183.28 | 101,179,371.21 |
3/2/24 | 0.072 | 0.072 | 0.069 | 0.071 | 1,686,049.21 | 98,892,163.81 |
3/1/24 | 0.067 | 0.072 | 0.066 | 0.072 | 2,021,045.04 | 99,411,369.46 |
2/29/24 | 0.066 | 0.068 | 0.065 | 0.067 | 2,127,695.96 | 92,594,814.35 |
2/28/24 | 0.065 | 0.068 | 0.064 | 0.066 | 1,895,042.88 | 92,004,164.22 |
2/27/24 | 0.066 | 0.067 | 0.065 | 0.065 | 1,578,857.75 | 90,631,713.52 |
2/26/24 | 0.065 | 0.068 | 0.065 | 0.066 | 1,827,162.8 | 91,567,933.36 |
2/25/24 | 0.066 | 0.067 | 0.064 | 0.065 | 683,994.12 | 90,443,008.77 |
2/24/24 | 0.068 | 0.068 | 0.066 | 0.066 | 665,692.86 | 92,091,384.74 |
2/23/24 | 0.067 | 0.069 | 0.066 | 0.068 | 1,122,182.4 | 93,795,494.06 |
2/22/24 | 0.067 | 0.067 | 0.065 | 0.067 | 690,564.32 | 92,361,305.74 |
2/21/24 | 0.067 | 0.068 | 0.064 | 0.067 | 906,841.76 | 92,882,814.64 |
2/20/24 | 0.067 | 0.069 | 0.066 | 0.067 | 1,022,244.37 | 93,523,359.18 |
2/19/24 | 0.069 | 0.069 | 0.066 | 0.067 | 1,242,058.36 | 93,014,445.94 |
2/18/24 | 0.067 | 0.069 | 0.066 | 0.069 | 1,884,500.32 | 96,068,508.06 |
2/17/24 | 0.066 | 0.072 | 0.065 | 0.067 | 4,452,500.83 | 93,491,968.22 |
2/16/24 | 0.066 | 0.067 | 0.064 | 0.066 | 1,225,012.62 | 91,470,442.23 |
2/15/24 | 0.063 | 0.066 | 0.063 | 0.065 | 1,256,091.21 | 90,534,520.33 |
2/14/24 | 0.064 | 0.065 | 0.062 | 0.063 | 1,470,633.22 | 87,998,856.47 |
2/13/24 | 0.064 | 0.067 | 0.062 | 0.064 | 1,208,709.82 | 88,135,293.15 |
2/12/24 | 0.063 | 0.066 | 0.062 | 0.064 | 1,601,090.32 | 88,979,365.4 |
2/11/24 | 0.062 | 0.064 | 0.062 | 0.063 | 448,633.74 | 87,833,827.55 |
2/10/24 | 0.063 | 0.065 | 0.062 | 0.062 | 1,018,637.03 | 86,203,660.66 |
2/9/24 | 0.062 | 0.064 | 0.062 | 0.063 | 627,487.28 | 86,891,532.48 |
2/8/24 | 0.063 | 0.064 | 0.062 | 0.062 | 714,362.95 | 86,487,389.62 |
2/7/24 | 0.063 | 0.065 | 0.061 | 0.063 | 1,135,786.84 | 87,153,530.57 |
2/6/24 | 0.062 | 0.064 | 0.06 | 0.063 | 1,204,088.38 | 87,371,655.87 |
2/5/24 | 0.06 | 0.063 | 0.06 | 0.062 | 359,022.41 | 85,281,219.35 |
2/4/24 | 0.061 | 0.061 | 0.06 | 0.06 | 412,945.56 | 83,836,713.47 |
2/3/24 | 0.062 | 0.063 | 0.06 | 0.061 | 584,454.14 | 84,543,402.53 |
2/2/24 | 0.062 | 0.064 | 0.061 | 0.062 | 673,769.59 | 86,453,734.55 |
2/1/24 | 0.061 | 0.064 | 0.06 | 0.062 | 1,747,900.23 | 86,041,943.12 |
1/31/24 | 0.064 | 0.064 | 0.061 | 0.061 | 812,013.45 | 84,647,367.6 |
1/30/24 | 0.064 | 0.074 | 0.062 | 0.064 | 2,435,919.31 | 88,162,706.66 |
1/29/24 | 0.062 | 0.066 | 0.06 | 0.064 | 1,279,734 | 88,206,981.6 |
1/28/24 | 0.062 | 0.063 | 0.061 | 0.062 | 509,054.73 | 85,671,815.27 |
1/27/24 | 0.063 | 0.064 | 0.061 | 0.062 | 755,802.66 | 86,377,724.13 |
1/26/24 | 0.063 | 0.068 | 0.062 | 0.063 | 3,107,973.85 | 87,799,953.57 |
1/25/24 | 0.064 | 0.065 | 0.061 | 0.063 | 1,157,601.87 | 87,829,735.52 |
1/24/24 | 0.064 | 0.065 | 0.06 | 0.064 | 1,346,548.71 | 88,423,012.04 |
1/23/24 | 0.06 | 0.068 | 0.06 | 0.064 | 5,424,602.15 | 89,388,569.13 |
1/22/24 | 0.061 | 0.068 | 0.057 | 0.06 | 5,444,397.46 | 82,785,442.56 |
1/21/24 | 0.06 | 0.061 | 0.058 | 0.06 | 853,486.02 | 83,824,156.84 |
1/20/24 | 0.062 | 0.064 | 0.059 | 0.06 | 2,904,577.04 | 83,854,277.53 |
1/19/24 | 0.063 | 0.067 | 0.058 | 0.062 | 4,944,845.64 | 86,170,382.99 |
1/18/24 | 0.06 | 0.071 | 0.059 | 0.063 | 8,969,418.05 | 87,730,892.07 |
1/17/24 | 0.06 | 0.062 | 0.059 | 0.06 | 548,875.67 | 83,358,875.37 |
1/16/24 | 0.058 | 0.063 | 0.057 | 0.06 | 1,337,381.69 | 83,326,091.47 |
1/15/24 | 0.057 | 0.059 | 0.057 | 0.058 | 612,884.16 | 80,270,343.56 |
1/14/24 | 0.056 | 0.058 | 0.056 | 0.057 | 645,536.6 | 79,482,484.42 |
1/13/24 | 0.057 | 0.057 | 0.055 | 0.056 | 682,246.27 | 78,235,063.22 |
1/12/24 | 0.062 | 0.063 | 0.054 | 0.057 | 1,050,937.47 | 78,492,699.52 |
1/10/24 | 0.058 | 0.061 | 0.055 | 0.06 | 968,023.25 | 82,634,020.38 |
1/9/24 | 0.059 | 0.061 | 0.057 | 0.058 | 959,862.97 | 80,538,039.02 |
1/8/24 | 0.062 | 0.062 | 0.055 | 0.059 | 1,437,205.94 | 81,339,122.46 |
1/7/24 | 0.064 | 0.065 | 0.062 | 0.062 | 946,594.29 | 86,055,766.34 |
1/6/24 | 0.065 | 0.065 | 0.062 | 0.064 | 1,228,369.31 | 88,994,961.39 |
1/5/24 | 0.069 | 0.075 | 0.064 | 0.065 | 7,053,496.83 | 90,506,415.15 |
1/4/24 | 0.065 | 0.069 | 0.065 | 0.069 | 1,507,909.04 | 96,205,737.48 |
1/3/24 | 0.067 | 0.075 | 0.064 | 0.065 | 4,822,764.04 | 89,558,202.45 |
1/2/24 | 0.07 | 0.073 | 0.066 | 0.067 | 1,076,089.55 | 92,263,533.67 |
1/1/24 | 0.068 | 0.07 | 0.066 | 0.07 | 699,587.84 | 97,319,136.59 |
12/31/23 | 0.065 | 0.068 | 0.065 | 0.066 | 493,924.77 | 91,964,724.8 |
12/30/23 | 0.071 | 0.071 | 0.064 | 0.065 | 1,030,155.15 | 90,167,779.41 |
12/29/23 | 0.071 | 0.074 | 0.07 | 0.071 | 2,065,392.46 | 98,031,611.78 |
12/28/23 | 0.078 | 0.08 | 0.071 | 0.071 | 6,530,419.65 | 98,229,778.55 |