Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.015 | 0.016 | 0.009 | 0.009 | 118.97 | 0 |
3/27/24 | 0.008 | 0.016 | 0.008 | 0.015 | 216.85 | 0 |
3/26/24 | 0.009 | 0.014 | 0.008 | 0.008 | 52.42 | 0 |
3/25/24 | 0.012 | 0.012 | 0.009 | 0.009 | 131.74 | 0 |
3/24/24 | 0.015 | 0.015 | 0.009 | 0.012 | 130.19 | 0 |
3/23/24 | 0.014 | 0.015 | 0.008 | 0.015 | 131.56 | 0 |
3/22/24 | 0.008 | 0.014 | 0.008 | 0.014 | 210.37 | 0 |
3/21/24 | 0.009 | 0.013 | 0.008 | 0.008 | 133.3 | 0 |
3/20/24 | 0.009 | 0.011 | 0.009 | 0.009 | 101.87 | 0 |
3/19/24 | 0.01 | 0.013 | 0.009 | 0.009 | 219.96 | 0 |
3/18/24 | 0.017 | 0.017 | 0.01 | 0.01 | 106.44 | 0 |
3/17/24 | 0.013 | 0.017 | 0.011 | 0.017 | 198.96 | 0 |
3/16/24 | 0.008 | 0.016 | 0.008 | 0.013 | 104.65 | 0 |
3/15/24 | 0.013 | 0.015 | 0.008 | 0.008 | 147.99 | 0 |
3/14/24 | 0.01 | 0.016 | 0.009 | 0.013 | 75.74 | 0 |
3/13/24 | 0.008 | 0.018 | 0.008 | 0.01 | 154.67 | 0 |
3/12/24 | 0.015 | 0.018 | 0.008 | 0.008 | 103.46 | 0 |
3/11/24 | 0.018 | 0.019 | 0.012 | 0.015 | 157.44 | 0 |
3/10/24 | 0.012 | 0.018 | 0.011 | 0.018 | 116.88 | 0 |
3/9/24 | 0.006 | 0.012 | 0.006 | 0.012 | 110.81 | 0 |
3/8/24 | 0.018 | 0.019 | 0.005 | 0.006 | 142.43 | 0 |
3/7/24 | 0.016 | 0.019 | 0.01 | 0.018 | 120.82 | 0 |
3/6/24 | 0.011 | 0.018 | 0.011 | 0.016 | 172.46 | 0 |
3/5/24 | 0.007 | 0.016 | 0.007 | 0.011 | 163.79 | 0 |
3/4/24 | 0.017 | 0.017 | 0.007 | 0.007 | 134 | 0 |
3/3/24 | 0.01 | 0.017 | 0.007 | 0.017 | 197.92 | 0 |
3/2/24 | 0.006 | 0.013 | 0.005 | 0.01 | 152.94 | 0 |
3/1/24 | 0.013 | 0.016 | 0.006 | 0.006 | 130.58 | 0 |
2/29/24 | 0.006 | 0.013 | 0.003 | 0.013 | 9.37 | 0 |
2/28/24 | 0.012 | 0.012 | 0.006 | 0.006 | 101.14 | 0 |
2/27/24 | 0.008 | 0.013 | 0.004 | 0.012 | 177.73 | 0 |
2/26/24 | 0.011 | 0.011 | 0.003 | 0.008 | 87.45 | 0 |
2/25/24 | 0.012 | 0.015 | 0.009 | 0.011 | 124.14 | 0 |
2/24/24 | 0.012 | 0.013 | 0.008 | 0.012 | 81.38 | 0 |
2/23/24 | 0.004 | 0.014 | 0.004 | 0.012 | 94.13 | 0 |
2/22/24 | 0.011 | 0.013 | 0.003 | 0.004 | 134.24 | 0 |
2/21/24 | 0.008 | 0.011 | 0.007 | 0.011 | 65.08 | 0 |
2/20/24 | 0.009 | 0.014 | 0.008 | 0.008 | 123.9 | 0 |
2/19/24 | 0.004 | 0.009 | 0.004 | 0.009 | 120.89 | 0 |
2/18/24 | 0.014 | 0.014 | 0.004 | 0.004 | 148.2 | 0 |
2/17/24 | 0.003 | 0.014 | 0.003 | 0.014 | 95.61 | 0 |
2/16/24 | 0.005 | 0.013 | 0.003 | 0.003 | 98.21 | 0 |
2/15/24 | 0.01 | 0.014 | 0.005 | 0.005 | 70.31 | 0 |
2/14/24 | 0.009 | 0.013 | 0.003 | 0.01 | 85.01 | 0 |
2/13/24 | 0.002 | 0.01 | 0.002 | 0.009 | 107.79 | 0 |
2/12/24 | 0.006 | 0.013 | 0.002 | 0.002 | 82.16 | 0 |
2/11/24 | 0.003 | 0.008 | 0.003 | 0.006 | 64.69 | 0 |
2/10/24 | 0.005 | 0.013 | 0.003 | 0.003 | 93.81 | 0 |
2/9/24 | 0.009 | 0.009 | 0.002 | 0.005 | 60.45 | 0 |
2/8/24 | 0.008 | 0.009 | 0.005 | 0.009 | 114.23 | 0 |
2/7/24 | 0.011 | 0.011 | 0.002 | 0.008 | 94.54 | 0 |
2/6/24 | 0.012 | 0.012 | 0.003 | 0.011 | 82.79 | 0 |
2/5/24 | 0.006 | 0.012 | 0.002 | 0.012 | 115.64 | 0 |
2/4/24 | 0.009 | 0.012 | 0.006 | 0.006 | 50.37 | 0 |
2/3/24 | 0.005 | 0.011 | 0.002 | 0.009 | 75.99 | 0 |
2/2/24 | 0.01 | 0.011 | 0.004 | 0.005 | 101.32 | 0 |
2/1/24 | 0.008 | 0.01 | 0.002 | 0.01 | 112.19 | 0 |
1/31/24 | 0.011 | 0.012 | 0.004 | 0.008 | 69.63 | 0 |
1/30/24 | 0.002 | 0.012 | 0.002 | 0.011 | 78.54 | 0 |
1/29/24 | 0.005 | 0.006 | 0.002 | 0.002 | 16.22 | 0 |
1/28/24 | 0.004 | 0.009 | 0.004 | 0.005 | 118.48 | 0 |
1/27/24 | 0.011 | 0.012 | 0.003 | 0.004 | 123.17 | 0 |
1/26/24 | 0.006 | 0.011 | 0.002 | 0.011 | 78.5 | 0 |
1/25/24 | 0.007 | 0.012 | 0.002 | 0.006 | 107.15 | 0 |
1/23/24 | 0.011 | 0.011 | 0.006 | 0.009 | 59.41 | 0 |
1/22/24 | 0.004 | 0.011 | 0.004 | 0.011 | 125.9 | 0 |
1/21/24 | 0.01 | 0.01 | 0.004 | 0.004 | 69.17 | 0 |
1/20/24 | 0.012 | 0.012 | 0.004 | 0.01 | 68.13 | 0 |
1/19/24 | 0.003 | 0.012 | 0.003 | 0.012 | 57.26 | 0 |
1/18/24 | 0.002 | 0.004 | 0.002 | 0.003 | 110.27 | 0 |
1/17/24 | 0.002 | 0.004 | 0.002 | 0.002 | 53.09 | 0 |
1/16/24 | 0.003 | 0.004 | 0.002 | 0.002 | 116.63 | 0 |
1/15/24 | 0.003 | 0.004 | 0.003 | 0.003 | 87.7 | 0 |
1/14/24 | 0.003 | 0.004 | 0.002 | 0.003 | 48.67 | 0 |
1/13/24 | 0.01 | 0.011 | 0.003 | 0.003 | 98.52 | 0 |
1/12/24 | 0.005 | 0.01 | 0.005 | 0.01 | 142.25 | 0 |
1/11/24 | 0.007 | 0.011 | 0.005 | 0.005 | 54.52 | 0 |
1/10/24 | 0.01 | 0.011 | 0.005 | 0.007 | 48.31 | 0 |
1/9/24 | 0.01 | 0.011 | 0.007 | 0.01 | 67.22 | 0 |
1/8/24 | 0.01 | 0.012 | 0.006 | 0.01 | 34.54 | 0 |
1/7/24 | 0.009 | 0.012 | 0.004 | 0.01 | 120.23 | 0 |
1/6/24 | 0.011 | 0.012 | 0.004 | 0.009 | 63.44 | 0 |
1/5/24 | 0.01 | 0.012 | 0.006 | 0.011 | 97.27 | 0 |
1/4/24 | 0.006 | 0.011 | 0.006 | 0.01 | 78.57 | 0 |
1/3/24 | 0.006 | 0.007 | 0.004 | 0.006 | 68.77 | 0 |
1/2/24 | 0.006 | 0.011 | 0.005 | 0.006 | 35.81 | 0 |
1/1/24 | 0.005 | 0.012 | 0.004 | 0.006 | 130 | 0 |
12/31/23 | 0.011 | 0.013 | 0.005 | 0.005 | 72.77 | 0 |
12/30/23 | 0.009 | 0.011 | 0.004 | 0.011 | 123.63 | 0 |
12/29/23 | 0.01 | 0.01 | 0.005 | 0.009 | 81.91 | 0 |