Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.009 | 0.009 | 0.009 | 0.009 | 617.88 | 2,762,718.22 |
3/26/24 | 0.01 | 0.01 | 0.009 | 0.009 | 394.26 | 2,819,286.24 |
3/25/24 | 0.009 | 0.01 | 0.009 | 0.01 | 978.55 | 2,864,871.15 |
3/24/24 | 0.009 | 0.009 | 0.009 | 0.009 | 8,417.74 | 2,686,802.78 |
3/23/24 | 0.01 | 0.01 | 0.009 | 0.009 | 8,553.14 | 2,833,348.56 |
3/22/24 | 0.01 | 0.01 | 0.01 | 0.01 | 101.51 | 2,936,898.43 |
3/21/24 | 0.01 | 0.01 | 0.01 | 0.01 | 360.05 | 3,080,554.31 |
3/20/24 | 0.01 | 0.01 | 0.009 | 0.01 | 2,255.72 | 3,092,710.71 |
3/19/24 | 0.011 | 0.011 | 0.01 | 0.01 | 3,923.61 | 3,061,280.56 |
3/18/24 | 0.011 | 0.011 | 0.011 | 0.011 | 0 | 3,400,444.85 |
3/17/24 | 0.012 | 0.012 | 0.011 | 0.011 | 7,804.97 | 3,390,732.67 |
3/16/24 | 0.012 | 0.013 | 0.012 | 0.012 | 11,404.91 | 3,502,413.49 |
3/15/24 | 0.013 | 0.013 | 0.012 | 0.012 | 2,487.71 | 3,722,365.1 |
3/14/24 | 0.014 | 0.014 | 0.013 | 0.013 | 5,586.88 | 3,840,545.03 |
3/13/24 | 0.014 | 0.014 | 0.014 | 0.014 | 1,618.38 | 4,180,094.53 |
3/12/24 | 0.014 | 0.014 | 0.014 | 0.014 | 789.17 | 4,082,280.37 |
3/11/24 | 0.013 | 0.014 | 0.013 | 0.014 | 450.83 | 4,117,741.33 |
3/10/24 | 0.013 | 0.013 | 0.013 | 0.013 | 1,541.12 | 4,035,228.21 |
3/9/24 | 0.013 | 0.013 | 0.013 | 0.013 | 511.07 | 3,960,586.13 |
3/8/24 | 0.014 | 0.014 | 0.013 | 0.013 | 9,982.35 | 3,918,700.04 |
3/7/24 | 0.014 | 0.014 | 0.014 | 0.014 | 9,700.22 | 4,212,736.01 |
3/6/24 | 0.013 | 0.014 | 0.013 | 0.014 | 1,378.49 | 4,116,420.46 |
3/5/24 | 0.013 | 0.014 | 0.013 | 0.013 | 15,717.84 | 3,906,063.4 |
3/4/24 | 0.013 | 0.013 | 0.013 | 0.013 | 2,239.31 | 3,963,805.5 |
3/3/24 | 0.014 | 0.014 | 0.012 | 0.013 | 16,549.54 | 3,787,236.26 |
3/2/24 | 0.016 | 0.016 | 0.014 | 0.014 | 18,823.06 | 4,213,149.74 |
3/1/24 | 0.016 | 0.016 | 0.016 | 0.016 | 2,272.97 | 4,821,795.52 |
2/29/24 | 0.017 | 0.017 | 0.015 | 0.016 | 18,894.79 | 4,732,319.1 |
2/28/24 | 0.017 | 0.018 | 0.016 | 0.017 | 12,921.96 | 5,023,643.8 |
2/27/24 | 0.017 | 0.018 | 0.017 | 0.017 | 16,159.8 | 5,236,352.07 |
2/26/24 | 0.018 | 0.018 | 0.017 | 0.017 | 11,149.89 | 5,140,717.5 |
2/25/24 | 0.018 | 0.018 | 0.018 | 0.018 | 3,869.48 | 5,370,392.48 |
2/24/24 | 0.018 | 0.018 | 0.018 | 0.018 | 8,193.31 | 5,298,082.72 |
2/23/24 | 0.019 | 0.019 | 0.018 | 0.018 | 4,008.07 | 5,424,201.34 |
2/22/24 | 0.019 | 0.02 | 0.019 | 0.019 | 8,034.4 | 5,710,481.17 |
2/21/24 | 0.021 | 0.021 | 0.019 | 0.019 | 13,239.09 | 5,817,985.2 |
2/20/24 | 0.031 | 0.031 | 0.019 | 0.021 | 183,632.37 | 6,402,315.22 |
2/19/24 | 0.027 | 0.033 | 0.026 | 0.031 | 124,725.7 | 9,298,381.27 |
2/18/24 | 0.023 | 0.027 | 0.023 | 0.027 | 31,634.66 | 8,196,411.8 |
2/17/24 | 0.022 | 0.027 | 0.021 | 0.023 | 109,225.86 | 6,829,335.1 |
2/16/24 | 0.02 | 0.023 | 0.02 | 0.022 | 52,863.14 | 6,605,603.61 |
2/15/24 | 0.018 | 0.021 | 0.018 | 0.02 | 67,858.93 | 6,129,894.17 |
2/14/24 | 0.013 | 0.019 | 0.013 | 0.018 | 112,422.82 | 5,459,573.74 |
2/13/24 | 0.013 | 0.013 | 0.012 | 0.013 | 19,076.67 | 3,937,160.07 |
2/12/24 | 0.012 | 0.013 | 0.012 | 0.013 | 5,817.72 | 3,764,760.85 |
2/11/24 | 0.011 | 0.012 | 0.011 | 0.012 | 2,396.85 | 3,480,375.53 |
2/10/24 | 0.011 | 0.011 | 0.011 | 0.011 | 1,778.93 | 3,385,065.49 |
2/9/24 | 0.011 | 0.012 | 0.011 | 0.011 | 10,854.81 | 3,363,568.84 |
2/8/24 | 0.011 | 0.011 | 0.011 | 0.011 | 820.41 | 3,305,663.57 |
2/7/24 | 0.011 | 0.011 | 0.011 | 0.011 | 452.83 | 3,223,587.05 |
2/6/24 | 0.011 | 0.011 | 0.011 | 0.011 | 784.15 | 3,240,341.53 |
2/5/24 | 0.01 | 0.011 | 0.01 | 0.011 | 1,867.63 | 3,156,279.61 |
2/4/24 | 0.011 | 0.011 | 0.01 | 0.01 | 2,202.75 | 3,137,324.2 |
2/3/24 | 0.012 | 0.012 | 0.01 | 0.011 | 3,439.84 | 3,217,478.17 |
2/2/24 | 0.009 | 0.012 | 0.006 | 0.012 | 709.3 | 3,568,571.5 |
2/1/24 | 0.011 | 0.011 | 0.009 | 0.009 | 7,043.47 | 2,701,804 |
1/31/24 | 0.009 | 0.012 | 0.009 | 0.011 | 53,113.11 | 3,214,311.36 |
1/30/24 | 0.009 | 0.009 | 0.009 | 0.009 | 9,845.91 | 2,658,460.79 |
1/29/24 | 0.008 | 0.009 | 0.008 | 0.009 | 14,118.14 | 2,582,758.82 |
1/28/24 | 0.006 | 0.008 | 0.006 | 0.008 | 3,641.7 | 2,426,460.19 |
1/27/24 | 0.008 | 0.008 | 0.006 | 0.006 | 1.03 | 1,947,112.54 |
1/26/24 | 0.008 | 0.008 | 0.007 | 0.008 | 2,001.09 | 2,366,075.87 |
1/25/24 | 0.008 | 0.008 | 0.008 | 0.008 | 237.37 | 2,354,060.43 |
1/24/24 | 0.008 | 0.008 | 0.008 | 0.008 | 4,038.73 | 2,395,630.13 |
1/23/24 | 0.008 | 0.008 | 0.008 | 0.008 | 10,784.94 | 2,416,160.85 |
1/22/24 | 0.008 | 0.008 | 0.007 | 0.008 | 9,268.95 | 2,416,632.4 |
1/21/24 | 0.008 | 0.008 | 0.008 | 0.008 | 220.01 | 2,377,849.8 |
1/20/24 | 0.008 | 0.008 | 0.008 | 0.008 | 741.35 | 2,384,341.61 |
1/19/24 | 0.008 | 0.008 | 0.008 | 0.008 | 1,118.33 | 2,398,360.23 |
1/18/24 | 0.008 | 0.008 | 0.008 | 0.008 | 4,607.51 | 2,367,158.51 |
1/17/24 | 0.008 | 0.008 | 0.008 | 0.008 | 574.26 | 2,344,571.44 |
1/16/24 | 0.008 | 0.008 | 0.008 | 0.008 | 2,709.45 | 2,371,606.25 |
1/15/24 | 0.008 | 0.008 | 0.008 | 0.008 | 535.8 | 2,359,618.29 |
1/14/24 | 0.008 | 0.008 | 0.008 | 0.008 | 1,838.93 | 2,378,592.69 |
1/13/24 | 0.008 | 0.008 | 0.008 | 0.008 | 2,299.96 | 2,446,531.76 |
1/12/24 | 0.009 | 0.009 | 0.008 | 0.008 | 1,581.95 | 2,490,005.79 |
1/11/24 | 0.008 | 0.009 | 0.008 | 0.009 | 1,315.41 | 2,553,744.85 |
1/10/24 | 0.008 | 0.009 | 0.008 | 0.008 | 7,593.6 | 2,345,164.16 |
1/9/24 | 0.009 | 0.009 | 0.008 | 0.008 | 15,309.18 | 2,417,131.01 |
1/8/24 | 0.008 | 0.009 | 0.008 | 0.009 | 1,192.02 | 2,574,838.93 |
1/7/24 | 0.008 | 0.009 | 0.008 | 0.008 | 73.79 | 2,411,843.58 |
1/6/24 | 0.009 | 0.009 | 0.008 | 0.008 | 5,851.65 | 2,426,879.78 |
1/5/24 | 0.009 | 0.009 | 0.008 | 0.009 | 2,616.32 | 2,573,197.12 |
1/4/24 | 0.008 | 0.009 | 0.008 | 0.009 | 6,017.23 | 2,649,429.1 |
1/3/24 | 0.009 | 0.009 | 0.008 | 0.008 | 1,852.29 | 2,424,580.09 |
1/2/24 | 0.009 | 0.01 | 0.008 | 0.009 | 11,623.22 | 2,553,449.3 |
1/1/24 | 0.009 | 0.009 | 0.009 | 0.009 | 1,152.63 | 2,838,421.05 |
12/31/23 | 0.01 | 0.01 | 0.009 | 0.009 | 8,883.04 | 2,709,828.73 |
12/30/23 | 0.01 | 0.01 | 0.01 | 0.01 | 644.22 | 2,951,217.75 |
12/29/23 | 0.011 | 0.011 | 0.01 | 0.01 | 7,466.91 | 2,932,623.61 |