Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.005 | 0.005 | 0.005 | 0.005 | 205,547.69 | 4,663,736.97 |
3/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 120,187.56 | 4,687,754.1 |
3/26/24 | 0.005 | 0.005 | 0.004 | 0.005 | 69,378.08 | 4,629,506.49 |
3/25/24 | 0.005 | 0.006 | 0.005 | 0.005 | 39,426.77 | 5,301,603.68 |
3/24/24 | 0.005 | 0.006 | 0.005 | 0.005 | 64,416.89 | 5,076,111.72 |
3/23/24 | 0.005 | 0.006 | 0.005 | 0.005 | 61,520.3 | 5,221,108.97 |
3/22/24 | 0.005 | 0.005 | 0.005 | 0.005 | 47,574.78 | 4,611,259.44 |
3/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 44,792.78 | 4,802,195.8 |
3/20/24 | 0.005 | 0.006 | 0.005 | 0.005 | 40,560.91 | 5,368,406.89 |
3/19/24 | 0.005 | 0.005 | 0.005 | 0.005 | 79,217.44 | 5,160,563.93 |
3/18/24 | 0.006 | 0.006 | 0.005 | 0.005 | 86,386.56 | 5,184,673.56 |
3/17/24 | 0.005 | 0.006 | 0.005 | 0.006 | 88,876.06 | 5,672,050.26 |
3/16/24 | 0.005 | 0.007 | 0.005 | 0.005 | 218,624.98 | 5,398,074.46 |
3/15/24 | 0.005 | 0.005 | 0.005 | 0.005 | 203,221.27 | 5,297,274.94 |
3/14/24 | 0.006 | 0.006 | 0.005 | 0.005 | 373,192.08 | 5,274,990.78 |
3/13/24 | 0.006 | 0.006 | 0.006 | 0.006 | 375,545.35 | 5,679,067.57 |
3/12/24 | 0.006 | 0.007 | 0.006 | 0.006 | 479,268.94 | 5,901,392.73 |
3/11/24 | 0.006 | 0.006 | 0.006 | 0.006 | 423,706.37 | 6,022,357.42 |
3/10/24 | 0.006 | 0.009 | 0.005 | 0.006 | 307,707.22 | 6,078,998.93 |
3/9/24 | 0.006 | 0.006 | 0.005 | 0.005 | 300,110.42 | 5,506,506.9 |
3/8/24 | 0.006 | 0.006 | 0.005 | 0.005 | 284,681.61 | 5,458,095.67 |
3/7/24 | 0.007 | 0.007 | 0.006 | 0.006 | 306,314.39 | 5,834,910.79 |
3/6/24 | 0.006 | 0.007 | 0.006 | 0.007 | 184,121.6 | 6,690,611.22 |
3/5/24 | 0.006 | 0.006 | 0.006 | 0.006 | 135,773.76 | 5,761,480.12 |
3/4/24 | 0.006 | 0.006 | 0.006 | 0.006 | 106,620.65 | 5,796,964.12 |
3/3/24 | 0.006 | 0.006 | 0.006 | 0.006 | 103,961.36 | 6,101,322.71 |
3/2/24 | 0.006 | 0.006 | 0.006 | 0.006 | 132,593.51 | 6,124,740.15 |
3/1/24 | 0.006 | 0.007 | 0.006 | 0.006 | 158,710.6 | 6,279,755.77 |
2/29/24 | 0.005 | 0.008 | 0.005 | 0.006 | 317,541.14 | 5,858,092.25 |
2/28/24 | 0.004 | 0.007 | 0.004 | 0.005 | 319,778.92 | 5,194,445.02 |
2/27/24 | 0.004 | 0.005 | 0.004 | 0.004 | 243,531.99 | 4,490,744 |
2/26/24 | 0.004 | 0.005 | 0.004 | 0.004 | 138,642.27 | 4,361,591.16 |
2/25/24 | 0.005 | 0.005 | 0.004 | 0.004 | 118,718.84 | 4,412,184.03 |
2/24/24 | 0.005 | 0.005 | 0.004 | 0.005 | 200,741.71 | 4,530,576.32 |
2/23/24 | 0.005 | 0.005 | 0.005 | 0.005 | 202,282.81 | 4,831,025.77 |
2/22/24 | 0.005 | 0.005 | 0.005 | 0.005 | 181,372.12 | 4,836,058.57 |
2/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 188,616.73 | 4,973,295.22 |
2/20/24 | 0.005 | 0.005 | 0.005 | 0.005 | 175,793.15 | 4,872,232.39 |
2/19/24 | 0.004 | 0.005 | 0.004 | 0.005 | 171,690.03 | 4,616,385.15 |
2/18/24 | 0.004 | 0.004 | 0.004 | 0.004 | 164,303.66 | 4,329,016.23 |
2/17/24 | 0.004 | 0.004 | 0.004 | 0.004 | 171,803.37 | 4,231,685.6 |
2/16/24 | 0.004 | 0.005 | 0.004 | 0.004 | 200,324.97 | 4,098,385.74 |
2/15/24 | 0.004 | 0.005 | 0.004 | 0.004 | 178,848.94 | 3,953,232.05 |
2/14/24 | 0.004 | 0.005 | 0.004 | 0.004 | 218,285.9 | 4,343,008.6 |
2/13/24 | 0.004 | 0.004 | 0.004 | 0.004 | 186,971.21 | 4,209,361.89 |
2/12/24 | 0.004 | 0.004 | 0.004 | 0.004 | 187,770.36 | 4,332,371.17 |
2/11/24 | 0.004 | 0.004 | 0.004 | 0.004 | 171,562.7 | 4,014,286.82 |
2/10/24 | 0.004 | 0.004 | 0.004 | 0.004 | 180,687.18 | 3,995,275.57 |
2/9/24 | 0.004 | 0.004 | 0.004 | 0.004 | 183,031.19 | 3,893,123.15 |
2/8/24 | 0.004 | 0.004 | 0.004 | 0.004 | 178,780.41 | 3,969,224.84 |
2/7/24 | 0.004 | 0.004 | 0.004 | 0.004 | 178,201.65 | 4,040,466.98 |
2/6/24 | 0.004 | 0.004 | 0.004 | 0.004 | 180,828.57 | 4,001,616.88 |
2/5/24 | 0.004 | 0.004 | 0.004 | 0.004 | 168,305.78 | 4,016,771.71 |
2/4/24 | 0.004 | 0.004 | 0.004 | 0.004 | 167,837.39 | 3,273,748.25 |
2/3/24 | 0.004 | 0.004 | 0.004 | 0.004 | 165,862.2 | 3,131,634.09 |
2/2/24 | 0.004 | 0.004 | 0.004 | 0.004 | 179,018.67 | 3,174,071.38 |
2/1/24 | 0.004 | 0.004 | 0.004 | 0.004 | 154,555.37 | 3,078,267.54 |
1/31/24 | 0.004 | 0.004 | 0.004 | 0.004 | 113,767.1 | 3,312,709.89 |
1/30/24 | 0.005 | 0.005 | 0.004 | 0.004 | 106,544.32 | 3,441,340.23 |
1/29/24 | 0.004 | 0.005 | 0.004 | 0.005 | 119,276.39 | 3,760,627.12 |
1/28/24 | 0.004 | 0.005 | 0.004 | 0.004 | 119,743.07 | 3,609,584.76 |
1/27/24 | 0.004 | 0.004 | 0.004 | 0.004 | 110,751.71 | 3,441,491.96 |
1/26/24 | 0.004 | 0.004 | 0.004 | 0.004 | 130,547.16 | 3,383,606.94 |
1/25/24 | 0.004 | 0.004 | 0.004 | 0.004 | 75,587.89 | 3,044,068.98 |
1/24/24 | 0.004 | 0.004 | 0.004 | 0.004 | 67,533.73 | 3,206,819.17 |
1/23/24 | 0.004 | 0.004 | 0.004 | 0.004 | 61,611.92 | 3,039,474.2 |
1/22/24 | 0.005 | 0.005 | 0.004 | 0.004 | 61,027.87 | 3,505,916.18 |
1/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 59,269.11 | 3,933,313.59 |
1/20/24 | 0.005 | 0.005 | 0.005 | 0.005 | 42,378.08 | 3,938,997.15 |
1/19/24 | 0.005 | 0.005 | 0.005 | 0.005 | 31,450.04 | 4,010,511.66 |
1/18/24 | 0.005 | 0.005 | 0.005 | 0.005 | 35,110.82 | 4,036,143.88 |
1/17/24 | 0.005 | 0.005 | 0.005 | 0.005 | 33,764.47 | 4,090,986.48 |
1/16/24 | 0.005 | 0.006 | 0.005 | 0.005 | 29,127.98 | 4,117,268.96 |
1/15/24 | 0.005 | 0.005 | 0.005 | 0.005 | 28,912.67 | 3,995,533.87 |
1/14/24 | 0.005 | 0.005 | 0.005 | 0.005 | 33,363.64 | 4,147,879.96 |
1/13/24 | 0.005 | 0.006 | 0.005 | 0.005 | 41,328.27 | 4,131,043.75 |
1/12/24 | 0.005 | 0.006 | 0.005 | 0.005 | 42,202.2 | 4,222,335.82 |
1/11/24 | 0.005 | 0.006 | 0.005 | 0.005 | 43,614.06 | 4,272,922.14 |
1/10/24 | 0.005 | 0.005 | 0.005 | 0.005 | 46,031.3 | 3,955,310.1 |
1/9/24 | 0.005 | 0.005 | 0.005 | 0.005 | 47,649 | 3,937,233.36 |
1/8/24 | 0.005 | 0.005 | 0.005 | 0.005 | 39,828.96 | 4,088,470.16 |
1/7/24 | 0.005 | 0.005 | 0.005 | 0.005 | 37,328.55 | 4,282,163.91 |
1/6/24 | 0.005 | 0.005 | 0.005 | 0.005 | 34,379.11 | 4,368,133.17 |
1/5/24 | 0.005 | 0.006 | 0.005 | 0.005 | 46,792.95 | 4,380,732.85 |
1/4/24 | 0.005 | 0.005 | 0.005 | 0.005 | 63,584 | 4,439,437.26 |
1/3/24 | 0.005 | 0.006 | 0.005 | 0.005 | 45,392.36 | 4,381,560.28 |
1/2/24 | 0.006 | 0.006 | 0.005 | 0.005 | 43,908.86 | 4,453,302.61 |
1/1/24 | 0.005 | 0.006 | 0.005 | 0.006 | 43,409.73 | 4,575,635.86 |
12/31/23 | 0.005 | 0.005 | 0.005 | 0.005 | 60,006.05 | 4,118,901.13 |
12/30/23 | 0.005 | 0.005 | 0.005 | 0.005 | 68,547.36 | 4,339,667.88 |