Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/28/23 | 0.013 | 0.013 | 0.012 | 0.013 | 14,397,924.19 | 63,649,006.78 |
11/27/23 | 0.013 | 0.013 | 0.012 | 0.013 | 27,732,049.83 | 63,259,712.28 |
11/26/23 | 0.013 | 0.013 | 0.012 | 0.013 | 11,400,578.04 | 63,850,975.43 |
11/25/23 | 0.012 | 0.013 | 0.012 | 0.013 | 10,386,189.65 | 64,107,615.38 |
11/24/23 | 0.012 | 0.012 | 0.012 | 0.012 | 11,301,933.87 | 61,408,497.01 |
11/23/23 | 0.012 | 0.012 | 0.012 | 0.012 | 9,017,830.29 | 60,055,803.95 |
11/22/23 | 0.011 | 0.012 | 0.011 | 0.012 | 10,251,530.67 | 60,301,895.81 |
11/21/23 | 0.013 | 0.013 | 0.011 | 0.011 | 17,178,501.43 | 56,365,392.78 |
11/20/23 | 0.012 | 0.014 | 0.012 | 0.013 | 23,345,064.89 | 63,701,668.72 |
11/19/23 | 0.012 | 0.012 | 0.012 | 0.012 | 10,134,318.55 | 63,155,212.21 |
11/18/23 | 0.012 | 0.013 | 0.012 | 0.012 | 14,099,041.57 | 62,273,268.01 |
11/17/23 | 0.012 | 0.013 | 0.012 | 0.012 | 13,361,993.61 | 62,452,246.12 |
11/16/23 | 0.013 | 0.013 | 0.012 | 0.012 | 15,193,976.85 | 63,187,353.92 |
11/15/23 | 0.013 | 0.013 | 0.013 | 0.013 | 12,708,373.54 | 66,927,270.63 |
11/14/23 | 0.013 | 0.014 | 0.012 | 0.013 | 16,339,075.17 | 63,965,912.38 |
11/13/23 | 0.014 | 0.015 | 0.013 | 0.013 | 21,219,326 | 67,698,424.76 |
11/12/23 | 0.014 | 0.015 | 0.013 | 0.014 | 20,001,452.5 | 71,994,000.22 |
11/11/23 | 0.013 | 0.014 | 0.013 | 0.014 | 19,821,022.79 | 70,817,201.2 |
11/10/23 | 0.013 | 0.013 | 0.012 | 0.013 | 15,961,761.12 | 67,036,957.03 |
11/9/23 | 0.014 | 0.015 | 0.012 | 0.013 | 29,774,120.35 | 65,453,352.92 |
11/8/23 | 0.013 | 0.014 | 0.013 | 0.014 | 11,493,561.66 | 68,681,011.98 |
11/7/23 | 0.014 | 0.014 | 0.013 | 0.013 | 16,849,133.1 | 68,263,498.58 |
11/6/23 | 0.013 | 0.014 | 0.013 | 0.014 | 21,217,780.63 | 70,222,861.53 |
11/5/23 | 0.012 | 0.014 | 0.012 | 0.013 | 30,937,859.96 | 67,001,243.48 |
11/4/23 | 0.012 | 0.012 | 0.012 | 0.012 | 10,565,106.17 | 62,178,968.98 |
11/3/23 | 0.012 | 0.012 | 0.011 | 0.012 | 10,475,963.56 | 60,227,670.48 |
11/2/23 | 0.012 | 0.012 | 0.012 | 0.012 | 11,513,346.15 | 59,884,036.46 |
11/1/23 | 0.012 | 0.012 | 0.011 | 0.012 | 11,002,736.18 | 61,021,088.12 |
10/31/23 | 0.012 | 0.012 | 0.011 | 0.012 | 12,820,165.42 | 58,476,467.86 |
10/30/23 | 0.012 | 0.012 | 0.012 | 0.012 | 11,222,689.06 | 60,313,257.9 |
10/29/23 | 0.012 | 0.012 | 0.012 | 0.012 | 10,096,031.73 | 60,910,866.88 |
10/28/23 | 0.012 | 0.012 | 0.012 | 0.012 | 11,465,399.08 | 60,046,921.17 |
10/27/23 | 0.013 | 0.013 | 0.012 | 0.012 | 20,115,241.8 | 61,536,399.89 |
10/26/23 | 0.013 | 0.013 | 0.012 | 0.013 | 19,893,863.92 | 63,745,754 |
10/25/23 | 0.012 | 0.013 | 0.012 | 0.013 | 28,376,883.46 | 64,736,342.38 |
10/24/23 | 0.013 | 0.013 | 0.011 | 0.012 | 36,429,674.46 | 61,409,034.09 |
10/23/23 | 0.01 | 0.013 | 0.01 | 0.013 | 77,045,305.78 | 65,324,743.54 |
10/22/23 | 0.01 | 0.01 | 0.009 | 0.01 | 9,468,031.86 | 50,758,341.53 |
10/21/23 | 0.009 | 0.01 | 0.009 | 0.009 | 5,689,443.13 | 48,071,019.34 |
10/20/23 | 0.009 | 0.009 | 0.009 | 0.009 | 8,348,328.41 | 46,857,865.75 |
10/19/23 | 0.009 | 0.009 | 0.009 | 0.009 | 9,519,197.29 | 44,538,412.85 |
10/18/23 | 0.009 | 0.009 | 0.009 | 0.009 | 5,604,586.92 | 44,441,942.98 |
10/17/23 | 0.009 | 0.009 | 0.009 | 0.009 | 4,391,951.56 | 44,874,982.82 |
10/16/23 | 0.009 | 0.009 | 0.009 | 0.009 | 5,542,634.65 | 47,060,128.51 |
10/15/23 | 0.009 | 0.009 | 0.009 | 0.009 | 4,987,496.82 | 46,395,755.77 |
10/14/23 | 0.009 | 0.009 | 0.009 | 0.009 | 4,410,229.29 | 45,511,595.72 |
10/13/23 | 0.009 | 0.009 | 0.009 | 0.009 | 5,300,558 | 45,236,744.55 |
10/12/23 | 0.009 | 0.009 | 0.009 | 0.009 | 8,580,326.84 | 44,635,574.19 |
10/11/23 | 0.009 | 0.009 | 0.009 | 0.009 | 8,162,674.84 | 44,241,192.78 |
10/10/23 | 0.009 | 0.009 | 0.009 | 0.009 | 8,304,455.72 | 44,800,019.07 |
10/9/23 | 0.01 | 0.01 | 0.009 | 0.009 | 9,251,871.08 | 45,509,209.17 |
10/8/23 | 0.01 | 0.01 | 0.009 | 0.01 | 6,321,614.27 | 48,158,620.98 |
10/7/23 | 0.009 | 0.01 | 0.009 | 0.01 | 5,493,020.04 | 48,387,711.5 |
10/6/23 | 0.009 | 0.01 | 0.009 | 0.009 | 3,671,165.65 | 47,773,941.52 |
10/5/23 | 0.009 | 0.01 | 0.009 | 0.009 | 4,012,087.58 | 46,957,480.18 |
10/4/23 | 0.009 | 0.009 | 0.009 | 0.009 | 5,422,151.75 | 47,711,376.98 |
10/3/23 | 0.01 | 0.01 | 0.009 | 0.009 | 5,074,633.9 | 47,399,576.57 |
10/2/23 | 0.011 | 0.011 | 0.01 | 0.01 | 6,777,442.84 | 49,440,286.44 |
10/1/23 | 0.01 | 0.011 | 0.01 | 0.011 | 5,681,968.37 | 53,463,466.09 |
9/30/23 | 0.011 | 0.011 | 0.01 | 0.01 | 5,257,549.03 | 52,318,747.43 |
9/29/23 | 0.01 | 0.011 | 0.01 | 0.011 | 6,124,961.4 | 53,291,602.7 |
9/28/23 | 0.01 | 0.011 | 0.01 | 0.01 | 7,604,441.14 | 51,981,870.92 |
9/27/23 | 0.01 | 0.01 | 0.01 | 0.01 | 7,708,115.92 | 50,861,877.63 |
9/26/23 | 0.01 | 0.01 | 0.01 | 0.01 | 7,386,946.93 | 51,136,441.36 |
9/25/23 | 0.009 | 0.01 | 0.009 | 0.01 | 4,997,378.8 | 49,193,703.2 |
9/24/23 | 0.01 | 0.01 | 0.009 | 0.009 | 5,079,689.01 | 46,759,483.27 |
9/23/23 | 0.009 | 0.01 | 0.009 | 0.01 | 5,597,821.13 | 49,249,182.6 |
9/22/23 | 0.009 | 0.01 | 0.009 | 0.009 | 4,548,601.5 | 48,047,926.26 |
9/21/23 | 0.009 | 0.01 | 0.009 | 0.009 | 742,666,745.36 | 47,040,999.67 |
9/20/23 | 0.009 | 0.01 | 0.009 | 0.009 | 6,742,952.86 | 47,612,802.16 |
9/19/23 | 0.009 | 0.009 | 0.009 | 0.009 | 4,809,267.34 | 47,863,456.69 |
9/18/23 | 0.009 | 0.009 | 0.009 | 0.009 | 4,854,525.33 | 46,264,041.56 |
9/17/23 | 0.01 | 0.01 | 0.009 | 0.009 | 5,494,771.28 | 46,032,296.48 |
9/16/23 | 0.01 | 0.01 | 0.009 | 0.01 | 5,989,884.17 | 48,953,727.02 |
9/15/23 | 0.009 | 0.01 | 0.009 | 0.01 | 5,034,734.7 | 48,115,746.46 |
9/14/23 | 0.009 | 0.009 | 0.009 | 0.009 | 5,099,563.48 | 47,051,282.14 |
9/13/23 | 0.009 | 0.009 | 0.009 | 0.009 | 4,853,038.27 | 46,524,303.2 |
9/12/23 | 0.009 | 0.009 | 0.009 | 0.009 | 5,523,097.64 | 45,259,580.83 |
9/11/23 | 0.009 | 0.009 | 0.009 | 0.009 | 18,033,120.8 | 44,357,079.49 |
9/10/23 | 0.01 | 0.01 | 0.009 | 0.009 | 6,675,557.64 | 45,934,194.68 |
9/9/23 | 0.01 | 0.01 | 0.01 | 0.01 | 6,272,257.34 | 49,464,197.48 |
9/8/23 | 0.01 | 0.01 | 0.01 | 0.01 | 6,073,999.41 | 49,288,921.25 |
9/7/23 | 0.01 | 0.01 | 0.009 | 0.01 | 5,319,554.65 | 49,093,808.6 |
9/6/23 | 0.01 | 0.011 | 0.009 | 0.01 | 18,213,705.42 | 48,631,598.56 |
9/5/23 | 0.009 | 0.011 | 0.009 | 0.01 | 23,569,523.48 | 51,464,287.2 |
9/4/23 | 0.009 | 0.01 | 0.009 | 0.009 | 4,947,535.04 | 46,453,539.79 |
9/3/23 | 0.009 | 0.009 | 0.009 | 0.009 | 3,532,070.09 | 45,934,006.94 |
9/2/23 | 0.009 | 0.009 | 0.009 | 0.009 | 3,833,242.04 | 47,161,550.3 |
9/1/23 | 0.009 | 0.009 | 0.009 | 0.009 | 4,096,923.56 | 46,163,591.35 |
8/31/23 | 0.01 | 0.01 | 0.009 | 0.009 | 4,768,080.86 | 47,767,401.71 |