Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.06 | 0.064 | 0.059 | 0.061 | 375,989.4 | 5,826,627.23 |
3/26/24 | 0.068 | 0.069 | 0.058 | 0.06 | 468,230.86 | 5,689,339.96 |
3/25/24 | 0.073 | 0.073 | 0.063 | 0.068 | 547,883.54 | 6,403,351.24 |
3/24/24 | 0.079 | 0.082 | 0.068 | 0.073 | 946,253.22 | 6,899,317.09 |
3/23/24 | 0.056 | 0.082 | 0.055 | 0.079 | 763,153.34 | 7,513,075.04 |
3/22/24 | 0.057 | 0.057 | 0.053 | 0.056 | 368,001.07 | 5,308,471.57 |
3/21/24 | 0.059 | 0.062 | 0.057 | 0.057 | 367,909.92 | 5,386,153.64 |
3/20/24 | 0.056 | 0.059 | 0.055 | 0.059 | 360,200.26 | 5,550,136.33 |
3/19/24 | 0.059 | 0.06 | 0.055 | 0.056 | 397,315.2 | 5,308,900.15 |
3/18/24 | 0.066 | 0.068 | 0.059 | 0.059 | 365,505.9 | 5,632,503.8 |
3/17/24 | 0.058 | 0.066 | 0.058 | 0.066 | 397,029.8 | 6,220,911.99 |
3/16/24 | 0.066 | 0.069 | 0.058 | 0.058 | 400,730.9 | 5,520,892.56 |
3/15/24 | 0.07 | 0.071 | 0.061 | 0.066 | 524,388.93 | 6,239,167.23 |
3/14/24 | 0.074 | 0.079 | 0.068 | 0.07 | 552,045.48 | 6,625,021.27 |
3/13/24 | 0.068 | 0.079 | 0.066 | 0.074 | 665,223.04 | 7,058,002.48 |
3/12/24 | 0.063 | 0.071 | 0.055 | 0.068 | 522,638.73 | 6,434,888.48 |
3/11/24 | 0.061 | 0.072 | 0.056 | 0.063 | 581,754.41 | 5,998,255.77 |
3/10/24 | 0.057 | 0.074 | 0.057 | 0.061 | 809,296.37 | 5,767,063.36 |
3/9/24 | 0.055 | 0.058 | 0.055 | 0.057 | 522,897.54 | 5,419,229.08 |
3/8/24 | 0.055 | 0.057 | 0.054 | 0.055 | 469,312.73 | 5,189,717.68 |
3/7/24 | 0.053 | 0.06 | 0.053 | 0.055 | 483,044.93 | 5,233,320.1 |
3/6/24 | 0.05 | 0.06 | 0.05 | 0.053 | 563,200.86 | 5,011,270.29 |
3/5/24 | 0.051 | 0.06 | 0.048 | 0.05 | 564,337.82 | 4,760,516.85 |
3/4/24 | 0.048 | 0.052 | 0.048 | 0.051 | 787,776.82 | 4,833,495.7 |
3/3/24 | 0.051 | 0.052 | 0.048 | 0.048 | 665,957.67 | 4,577,494.07 |
3/2/24 | 0.043 | 0.051 | 0.043 | 0.051 | 934,377.26 | 4,816,988.35 |
3/1/24 | 0.042 | 0.044 | 0.042 | 0.043 | 651,435.89 | 4,113,328.88 |
2/29/24 | 0.044 | 0.045 | 0.042 | 0.042 | 657,729.61 | 4,027,441.83 |
2/28/24 | 0.045 | 0.047 | 0.044 | 0.044 | 606,510.59 | 4,203,916.46 |
2/27/24 | 0.043 | 0.045 | 0.043 | 0.045 | 637,619.21 | 4,258,360.55 |
2/26/24 | 0.044 | 0.045 | 0.043 | 0.043 | 597,556.78 | 4,088,994.74 |
2/25/24 | 0.042 | 0.045 | 0.041 | 0.045 | 684,970.14 | 4,223,284.2 |
2/24/24 | 0.042 | 0.043 | 0.041 | 0.042 | 587,859.14 | 3,970,914.29 |
2/23/24 | 0.043 | 0.045 | 0.042 | 0.042 | 566,306.16 | 3,989,892.85 |
2/22/24 | 0.041 | 0.044 | 0.04 | 0.043 | 624,656.75 | 4,067,859.09 |
2/21/24 | 0.042 | 0.043 | 0.041 | 0.041 | 527,710.39 | 3,908,884.6 |
2/20/24 | 0.044 | 0.044 | 0.041 | 0.042 | 588,158.76 | 3,969,632.87 |
2/19/24 | 0.045 | 0.045 | 0.043 | 0.044 | 562,429.19 | 4,179,640.22 |
2/18/24 | 0.044 | 0.046 | 0.044 | 0.045 | 449,104.79 | 4,285,187.04 |
2/17/24 | 0.044 | 0.045 | 0.044 | 0.044 | 521,192.58 | 4,175,841.89 |
2/16/24 | 0.046 | 0.046 | 0.044 | 0.044 | 477,659.92 | 4,195,569.47 |
2/15/24 | 0.047 | 0.047 | 0.045 | 0.046 | 655,479.65 | 4,348,302.36 |
2/14/24 | 0.047 | 0.049 | 0.046 | 0.046 | 571,740.45 | 4,406,529.24 |
2/13/24 | 0.047 | 0.048 | 0.046 | 0.047 | 594,592.73 | 4,489,062.73 |
2/12/24 | 0.046 | 0.049 | 0.046 | 0.047 | 734,446.15 | 4,469,478.28 |
2/11/24 | 0.05 | 0.05 | 0.045 | 0.046 | 722,611.65 | 4,395,286.68 |
2/10/24 | 0.049 | 0.05 | 0.049 | 0.05 | 406,182.37 | 4,763,135 |
2/9/24 | 0.049 | 0.052 | 0.049 | 0.049 | 549,077.26 | 4,672,295.22 |
2/8/24 | 0.044 | 0.049 | 0.044 | 0.049 | 562,365.75 | 4,642,619.76 |
2/7/24 | 0.043 | 0.044 | 0.041 | 0.044 | 636,331.23 | 4,194,202.51 |
2/6/24 | 0.046 | 0.047 | 0.043 | 0.043 | 685,950.49 | 4,092,348.69 |
2/5/24 | 0.041 | 0.049 | 0.04 | 0.046 | 871,151.18 | 4,403,523.6 |
2/4/24 | 0.04 | 0.042 | 0.04 | 0.041 | 687,627.95 | 3,848,697.34 |
2/3/24 | 0.04 | 0.041 | 0.038 | 0.04 | 664,976.14 | 3,760,407.97 |
2/2/24 | 0.04 | 0.041 | 0.04 | 0.04 | 654,597.07 | 3,788,962.15 |
2/1/24 | 0.041 | 0.041 | 0.039 | 0.04 | 703,001.95 | 3,774,361.52 |
1/31/24 | 0.043 | 0.044 | 0.041 | 0.041 | 672,199.59 | 3,888,735.99 |
1/30/24 | 0.044 | 0.044 | 0.042 | 0.043 | 668,005.92 | 4,099,687.83 |
1/29/24 | 0.043 | 0.046 | 0.042 | 0.044 | 646,650.73 | 4,201,414.69 |
1/28/24 | 0.041 | 0.045 | 0.041 | 0.043 | 695,562.59 | 4,045,032.46 |
1/27/24 | 0.041 | 0.042 | 0.041 | 0.041 | 572,900.82 | 3,938,073.61 |
1/26/24 | 0.042 | 0.042 | 0.04 | 0.041 | 688,646.25 | 3,868,365.99 |
1/25/24 | 0.043 | 0.043 | 0.041 | 0.042 | 639,869.45 | 3,961,590.14 |
1/24/24 | 0.041 | 0.043 | 0.041 | 0.043 | 619,274.22 | 4,034,121.83 |
1/23/24 | 0.04 | 0.042 | 0.039 | 0.041 | 651,641.45 | 3,908,873.87 |
1/22/24 | 0.042 | 0.042 | 0.039 | 0.04 | 661,578.42 | 3,801,983.24 |
1/21/24 | 0.041 | 0.043 | 0.041 | 0.042 | 533,492.53 | 3,995,569.27 |
1/20/24 | 0.043 | 0.043 | 0.041 | 0.041 | 706,165.85 | 3,896,895.02 |
1/19/24 | 0.044 | 0.045 | 0.043 | 0.043 | 615,084.99 | 4,120,717.58 |
1/18/24 | 0.045 | 0.048 | 0.044 | 0.044 | 722,648.61 | 4,182,075.63 |
1/17/24 | 0.046 | 0.046 | 0.044 | 0.045 | 642,971.08 | 4,251,966.35 |
1/16/24 | 0.045 | 0.046 | 0.045 | 0.046 | 601,435.46 | 4,332,087.09 |
1/15/24 | 0.047 | 0.047 | 0.045 | 0.045 | 597,760 | 4,293,280.62 |
1/14/24 | 0.046 | 0.047 | 0.046 | 0.047 | 563,411.95 | 4,460,444.73 |
1/13/24 | 0.046 | 0.047 | 0.045 | 0.046 | 587,602.89 | 4,351,786.01 |
1/12/24 | 0.049 | 0.049 | 0.045 | 0.046 | 621,871.28 | 4,377,530.71 |
1/11/24 | 0.048 | 0.051 | 0.047 | 0.049 | 622,059.05 | 4,645,794.07 |
1/10/24 | 0.048 | 0.048 | 0.045 | 0.048 | 673,191.45 | 4,530,231.99 |
1/9/24 | 0.05 | 0.05 | 0.047 | 0.048 | 748,402.46 | 4,562,327.83 |
1/8/24 | 0.049 | 0.051 | 0.048 | 0.05 | 665,446.91 | 4,720,341.59 |
1/7/24 | 0.051 | 0.051 | 0.049 | 0.049 | 657,044.3 | 4,641,855.99 |
1/6/24 | 0.053 | 0.053 | 0.049 | 0.051 | 691,707.01 | 4,849,661.89 |
1/5/24 | 0.05 | 0.054 | 0.048 | 0.052 | 797,179.77 | 4,984,515.81 |
1/4/24 | 0.049 | 0.05 | 0.048 | 0.05 | 708,801.29 | 4,708,729.92 |
1/3/24 | 0.052 | 0.052 | 0.047 | 0.049 | 789,226.1 | 4,670,494.17 |
1/2/24 | 0.053 | 0.054 | 0.051 | 0.052 | 700,967.4 | 4,949,006.82 |
1/1/24 | 0.053 | 0.053 | 0.051 | 0.053 | 642,156.77 | 5,067,932.14 |
12/31/23 | 0.054 | 0.054 | 0.053 | 0.053 | 615,993.65 | 5,066,482.33 |
12/30/23 | 0.054 | 0.054 | 0.051 | 0.054 | 709,614.91 | 5,104,772.44 |
12/29/23 | 0.054 | 0.056 | 0.051 | 0.054 | 923,239.09 | 5,092,404.8 |