Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.101 | 0.107 | 0.029 | 0.029 | 1,595.28 | 52,056.49 |
3/27/24 | 0.104 | 0.218 | 0.101 | 0.101 | 374.95 | 181,759.31 |
3/26/24 | 0.074 | 0.248 | 0.074 | 0.104 | 2,683.92 | 187,074.51 |
3/25/24 | 0.063 | 0.479 | 0.03 | 0.074 | 2,534.73 | 132,036.78 |
3/24/24 | 0.116 | 0.137 | 0.063 | 0.063 | 1,307.34 | 113,840.3 |
3/23/24 | 0.054 | 0.118 | 0.054 | 0.116 | 872.36 | 208,222.26 |
3/22/24 | 0.122 | 0.124 | 0.053 | 0.054 | 1,157.41 | 95,995.35 |
3/21/24 | 0.014 | 0.123 | 0.014 | 0.122 | 973.77 | 218,967.92 |
3/20/24 | 0.014 | 0.014 | 0.014 | 0.014 | 20.31 | 25,683.96 |
3/19/24 | 0.014 | 0.014 | 0.014 | 0.014 | 19.39 | 24,550.24 |
3/18/24 | 0.014 | 0.014 | 0.014 | 0.014 | 20.26 | 25,648.47 |
3/17/24 | 0.014 | 0.014 | 0.014 | 0.014 | 20.38 | 25,766.33 |
3/16/24 | 0.014 | 0.015 | 0.014 | 0.014 | 19.91 | 25,186.57 |
3/15/24 | 0.036 | 0.037 | 0.014 | 0.014 | 20.54 | 25,968.09 |
3/14/24 | 0.037 | 0.038 | 0.035 | 0.036 | 12.53 | 65,470.44 |
3/13/24 | 0.037 | 0.037 | 0.036 | 0.037 | 12.78 | 66,830.69 |
3/12/24 | 0.037 | 0.037 | 0.036 | 0.037 | 12.53 | 65,542.68 |
3/11/24 | 0.035 | 0.037 | 0.035 | 0.037 | 12.63 | 66,026.88 |
3/10/24 | 0.035 | 0.036 | 0.035 | 0.035 | 12.16 | 63,355.7 |
3/9/24 | 0.035 | 0.035 | 0.035 | 0.035 | 12.09 | 63,206.97 |
3/8/24 | 0.035 | 0.036 | 0.034 | 0.035 | 12.06 | 63,090.65 |
3/7/24 | 0.034 | 0.035 | 0.034 | 0.035 | 11.85 | 61,982.74 |
3/6/24 | 0.033 | 0.035 | 0.033 | 0.034 | 11.72 | 61,292.18 |
3/5/24 | 0.035 | 0.035 | 0.032 | 0.033 | 11.39 | 59,566.76 |
3/4/24 | 0.033 | 0.035 | 0.033 | 0.035 | 12.06 | 63,095.24 |
3/3/24 | 0.032 | 0.033 | 0.032 | 0.033 | 11.28 | 58,945.66 |
3/2/24 | 0.033 | 0.033 | 0.032 | 0.032 | 11.11 | 58,082.27 |
3/1/24 | 0.032 | 0.033 | 0.032 | 0.033 | 11.17 | 58,431.37 |
2/29/24 | 0.033 | 0.033 | 0.032 | 0.032 | 11 | 57,522.28 |
2/28/24 | 0.03 | 0.033 | 0.03 | 0.033 | 11.18 | 58,493.33 |
2/27/24 | 0.029 | 0.03 | 0.029 | 0.03 | 10.36 | 54,156.16 |
2/26/24 | 0.028 | 0.029 | 0.028 | 0.029 | 9.98 | 52,166.62 |
2/25/24 | 0.028 | 0.028 | 0.028 | 0.028 | 9.56 | 49,963.3 |
2/24/24 | 0.027 | 0.028 | 0.027 | 0.028 | 9.53 | 49,841.11 |
2/23/24 | 0.028 | 0.028 | 0.027 | 0.027 | 0 | 49,234.49 |
2/22/24 | 0.028 | 0.028 | 0.028 | 0.028 | 9.49 | 49,623.74 |
2/21/24 | 0.028 | 0.028 | 0.027 | 0.028 | 9.57 | 50,055.82 |
2/20/24 | 0.028 | 0.028 | 0.027 | 0.028 | 9.64 | 50,414.63 |
2/19/24 | 0.028 | 0.028 | 0.028 | 0.028 | 9.56 | 49,969.56 |
2/18/24 | 0.028 | 0.028 | 0.028 | 0.028 | 9.61 | 50,240.19 |
2/17/24 | 0.028 | 0.028 | 0.027 | 0.028 | 9.55 | 49,925.63 |
2/16/24 | 0.028 | 0.028 | 0.028 | 0.028 | 9.63 | 50,330.47 |
2/15/24 | 0.028 | 0.028 | 0.028 | 0.028 | 9.59 | 50,129.69 |
2/14/24 | 0.027 | 0.028 | 0.027 | 0.028 | 9.57 | 50,060.34 |
2/13/24 | 0.027 | 0.027 | 0.026 | 0.027 | 9.25 | 48,350.56 |
2/12/24 | 0.026 | 0.027 | 0.026 | 0.027 | 9.3 | 48,616.79 |
2/11/24 | 0.026 | 0.026 | 0.026 | 0.026 | 9.04 | 47,239.54 |
2/10/24 | 0.026 | 0.026 | 0.026 | 0.026 | 8.96 | 46,861.48 |
2/9/24 | 0.025 | 0.026 | 0.025 | 0.026 | 8.87 | 46,356.2 |
2/8/24 | 0.025 | 0.025 | 0.025 | 0.025 | 8.59 | 44,909.02 |
2/7/24 | 0.024 | 0.025 | 0.024 | 0.025 | 8.44 | 44,113.48 |
2/6/24 | 0.025 | 0.025 | 0.024 | 0.024 | 8.25 | 43,161.81 |
2/5/24 | 0.025 | 0.026 | 0.025 | 0.025 | 8.03 | 45,099.87 |
2/4/24 | 0.025 | 0.025 | 0.025 | 0.025 | 8.02 | 45,035.01 |
2/3/24 | 0.025 | 0.025 | 0.025 | 0.025 | 8.08 | 45,391.02 |
2/2/24 | 0.025 | 0.026 | 0.025 | 0.025 | 8.11 | 45,550.14 |
2/1/24 | 0.037 | 0.038 | 0.025 | 0.025 | 8.09 | 45,458.88 |
1/31/24 | 0.037 | 0.038 | 0.037 | 0.037 | 6.42 | 66,451.55 |
1/30/24 | 0.038 | 0.038 | 0.037 | 0.037 | 6.47 | 67,033.68 |
1/29/24 | 0.037 | 0.038 | 0.036 | 0.038 | 6.52 | 67,487.32 |
1/28/24 | 0.037 | 0.037 | 0.036 | 0.037 | 6.33 | 65,572.29 |
1/27/24 | 0.036 | 0.037 | 0.036 | 0.037 | 6.35 | 65,735.71 |
1/26/24 | 0.035 | 0.036 | 0.035 | 0.036 | 6.31 | 65,109.87 |
1/25/24 | 0.035 | 0.035 | 0.034 | 0.035 | 6.02 | 62,322.56 |
1/24/24 | 0.035 | 0.035 | 0.034 | 0.035 | 6.04 | 62,596.02 |
1/23/24 | 0.034 | 0.035 | 0.034 | 0.035 | 6.01 | 62,185.68 |
1/22/24 | 0.036 | 0.036 | 0.034 | 0.034 | 5.95 | 61,638.74 |
1/21/24 | 0.036 | 0.036 | 0.036 | 0.036 | 6.26 | 64,822.1 |
1/20/24 | 0.036 | 0.036 | 0.036 | 0.036 | 6.28 | 65,007.78 |
1/19/24 | 0.036 | 0.037 | 0.035 | 0.036 | 6.27 | 64,958.75 |
1/18/24 | 0.037 | 0.037 | 0.035 | 0.036 | 6.22 | 64,396.96 |
1/17/24 | 0.011 | 0.037 | 0.011 | 0.037 | 6.44 | 66,677.24 |
1/16/24 | 0.011 | 0.011 | 0.011 | 0.011 | 12.55 | 19,899.75 |
1/15/24 | 0.011 | 0.011 | 0.011 | 0.011 | 12.46 | 19,756.64 |
1/14/24 | 0.011 | 0.011 | 0.011 | 0.011 | 12.35 | 19,578.71 |
1/13/24 | 0.011 | 0.011 | 0.011 | 0.011 | 12.51 | 19,831.29 |
1/12/24 | 0.012 | 0.012 | 0.011 | 0.011 | 12.51 | 19,833.29 |
1/11/24 | 0.012 | 0.012 | 0.011 | 0.012 | 13.05 | 20,689.96 |
1/10/24 | 0.011 | 0.012 | 0.011 | 0.012 | 13.09 | 20,734.17 |
1/9/24 | 0.012 | 0.012 | 0.011 | 0.011 | 13.01 | 20,617.36 |
1/8/24 | 0.011 | 0.012 | 0.011 | 0.012 | 13.14 | 20,823.38 |
1/7/24 | 0.011 | 0.011 | 0.011 | 0.011 | 12.68 | 20,103.82 |
1/6/24 | 0.03 | 0.03 | 0.011 | 0.011 | 12.68 | 20,114.28 |
1/5/24 | 0.03 | 0.03 | 0.029 | 0.03 | 8.15 | 53,501.82 |
1/4/24 | 0.026 | 0.03 | 0.026 | 0.03 | 8.16 | 53,519.55 |
1/3/24 | 0.027 | 0.027 | 0.026 | 0.026 | 7.95 | 46,842.6 |
1/2/24 | 0.022 | 0.027 | 0.022 | 0.027 | 8.27 | 48,488.64 |
1/1/24 | 0.022 | 0.022 | 0.021 | 0.022 | 8.64 | 40,023.55 |
12/31/23 | 0.021 | 0.022 | 0.021 | 0.022 | 8.36 | 38,574.94 |
12/30/23 | 0.021 | 0.022 | 0.021 | 0.021 | 8.35 | 38,528.98 |