Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.064 | 0.073 | 0.063 | 0.067 | 18,637,462.11 | 29,113,576.91 |
3/27/24 | 0.065 | 0.066 | 0.063 | 0.064 | 6,804,396.6 | 27,725,245.46 |
3/26/24 | 0.063 | 0.066 | 0.063 | 0.065 | 5,270,520.08 | 28,036,282.12 |
3/25/24 | 0.06 | 0.064 | 0.06 | 0.063 | 6,003,788.51 | 27,109,441 |
3/24/24 | 0.058 | 0.061 | 0.058 | 0.061 | 3,255,904.42 | 26,156,333.65 |
3/23/24 | 0.057 | 0.06 | 0.057 | 0.058 | 4,229,537.01 | 25,248,070.07 |
3/22/24 | 0.056 | 0.058 | 0.055 | 0.057 | 4,621,084.48 | 24,578,774.93 |
3/21/24 | 0.055 | 0.06 | 0.055 | 0.056 | 6,692,118.68 | 24,355,595.95 |
3/20/24 | 0.052 | 0.056 | 0.05 | 0.055 | 4,030,246.59 | 23,968,160.14 |
3/19/24 | 0.055 | 0.055 | 0.05 | 0.052 | 4,220,763.35 | 22,413,868.8 |
3/18/24 | 0.058 | 0.059 | 0.053 | 0.055 | 4,174,240.62 | 23,768,760.89 |
3/17/24 | 0.056 | 0.059 | 0.054 | 0.058 | 3,789,031.44 | 25,145,540.24 |
3/16/24 | 0.061 | 0.063 | 0.056 | 0.056 | 5,547,848.22 | 24,341,256.46 |
3/15/24 | 0.064 | 0.067 | 0.058 | 0.061 | 10,983,965.66 | 26,376,885.95 |
3/14/24 | 0.063 | 0.066 | 0.061 | 0.064 | 6,574,531.15 | 27,835,882.63 |
3/13/24 | 0.061 | 0.063 | 0.06 | 0.063 | 4,508,055.79 | 27,080,612.39 |
3/12/24 | 0.06 | 0.063 | 0.057 | 0.061 | 7,431,983.04 | 26,502,698.82 |
3/11/24 | 0.057 | 0.06 | 0.055 | 0.06 | 3,383,872.41 | 25,783,268.08 |
3/10/24 | 0.059 | 0.06 | 0.056 | 0.057 | 3,204,641.58 | 24,652,592.77 |
3/9/24 | 0.057 | 0.061 | 0.056 | 0.059 | 6,318,853.83 | 25,575,999.55 |
3/8/24 | 0.053 | 0.059 | 0.053 | 0.057 | 5,950,013.47 | 24,632,794.04 |
3/7/24 | 0.053 | 0.054 | 0.052 | 0.053 | 3,506,508.8 | 23,030,507.94 |
3/6/24 | 0.05 | 0.053 | 0.048 | 0.053 | 3,411,583.05 | 22,849,364.66 |
3/5/24 | 0.053 | 0.055 | 0.046 | 0.05 | 4,363,643.54 | 21,417,080.38 |
3/4/24 | 0.053 | 0.055 | 0.052 | 0.053 | 3,784,962.27 | 22,988,899.36 |
3/3/24 | 0.053 | 0.054 | 0.051 | 0.053 | 3,238,673.47 | 23,043,148.23 |
3/2/24 | 0.05 | 0.054 | 0.049 | 0.053 | 5,463,721.99 | 23,033,641.57 |
3/1/24 | 0.048 | 0.05 | 0.048 | 0.05 | 3,541,775.35 | 21,461,573.21 |
2/29/24 | 0.047 | 0.049 | 0.047 | 0.048 | 3,336,621.66 | 20,786,592.29 |
2/28/24 | 0.047 | 0.049 | 0.045 | 0.047 | 3,273,889.36 | 20,458,033.87 |
2/27/24 | 0.046 | 0.047 | 0.046 | 0.047 | 1,748,182.43 | 20,424,234.4 |
2/26/24 | 0.046 | 0.046 | 0.044 | 0.046 | 1,671,719.37 | 19,892,351.5 |
2/25/24 | 0.045 | 0.046 | 0.045 | 0.046 | 1,424,047.2 | 19,731,624.34 |
2/24/24 | 0.045 | 0.047 | 0.045 | 0.045 | 2,506,049.63 | 19,653,571.65 |
2/23/24 | 0.043 | 0.047 | 0.043 | 0.045 | 4,071,204.37 | 19,641,036.52 |
2/22/24 | 0.043 | 0.045 | 0.042 | 0.043 | 2,549,080.12 | 18,617,203.19 |
2/21/24 | 0.043 | 0.044 | 0.041 | 0.043 | 1,004,774.62 | 18,637,716.65 |
2/20/24 | 0.045 | 0.045 | 0.043 | 0.043 | 1,637,921.05 | 18,725,086.03 |
2/19/24 | 0.044 | 0.046 | 0.044 | 0.045 | 1,282,248.97 | 19,249,268.52 |
2/18/24 | 0.044 | 0.045 | 0.043 | 0.044 | 1,192,395.43 | 19,200,907.45 |
2/17/24 | 0.046 | 0.046 | 0.043 | 0.044 | 1,707,139.36 | 18,896,322.78 |
2/16/24 | 0.044 | 0.049 | 0.044 | 0.046 | 6,724,902.19 | 19,687,029.77 |
2/15/24 | 0.044 | 0.045 | 0.043 | 0.044 | 1,895,769.7 | 19,187,270.42 |
2/14/24 | 0.042 | 0.044 | 0.041 | 0.044 | 2,425,488.13 | 18,945,805.72 |
2/13/24 | 0.043 | 0.043 | 0.041 | 0.042 | 1,105,767.04 | 18,164,736.58 |
2/12/24 | 0.041 | 0.043 | 0.041 | 0.043 | 1,679,841.89 | 18,427,080.59 |
2/11/24 | 0.041 | 0.042 | 0.041 | 0.041 | 945,150.51 | 17,759,315.87 |
2/10/24 | 0.043 | 0.043 | 0.041 | 0.041 | 1,072,423.1 | 17,819,914.04 |
2/9/24 | 0.04 | 0.043 | 0.04 | 0.043 | 2,819,278.95 | 18,385,899.23 |
2/8/24 | 0.04 | 0.041 | 0.04 | 0.04 | 530,397.95 | 17,403,543.72 |
2/7/24 | 0.039 | 0.041 | 0.039 | 0.04 | 783,046.99 | 17,423,477.63 |
2/6/24 | 0.038 | 0.039 | 0.038 | 0.039 | 461,304.46 | 16,801,287.16 |
2/5/24 | 0.039 | 0.039 | 0.038 | 0.038 | 636,876.38 | 16,624,865.64 |
2/4/24 | 0.04 | 0.04 | 0.039 | 0.039 | 888,823.54 | 16,844,922.71 |
2/3/24 | 0.04 | 0.042 | 0.04 | 0.04 | 1,893,999.33 | 17,298,283.74 |
2/2/24 | 0.04 | 0.04 | 0.039 | 0.04 | 608,075.08 | 17,314,091.22 |
2/1/24 | 0.039 | 0.04 | 0.039 | 0.04 | 683,835.72 | 17,184,790.11 |
1/31/24 | 0.04 | 0.04 | 0.039 | 0.039 | 873,205.89 | 16,941,652.55 |
1/30/24 | 0.042 | 0.042 | 0.04 | 0.04 | 683,293.39 | 17,458,582.31 |
1/29/24 | 0.04 | 0.042 | 0.04 | 0.042 | 2,015,911.62 | 17,943,495.71 |
1/28/24 | 0.041 | 0.042 | 0.04 | 0.04 | 1,127,285.62 | 17,456,092.99 |
1/27/24 | 0.041 | 0.042 | 0.04 | 0.041 | 1,484,644.22 | 17,768,632.53 |
1/26/24 | 0.039 | 0.041 | 0.039 | 0.041 | 960,231.49 | 17,577,627.57 |
1/25/24 | 0.039 | 0.04 | 0.038 | 0.039 | 2,391,094.25 | 17,050,485.31 |
1/24/24 | 0.039 | 0.039 | 0.038 | 0.039 | 1,759,123.73 | 16,900,410.73 |
1/23/24 | 0.038 | 0.04 | 0.037 | 0.039 | 1,904,202.39 | 16,670,391.4 |
1/22/24 | 0.04 | 0.04 | 0.038 | 0.038 | 1,437,935.71 | 16,562,409.16 |
1/21/24 | 0.04 | 0.042 | 0.04 | 0.04 | 1,562,097.71 | 17,321,006.68 |
1/20/24 | 0.04 | 0.042 | 0.04 | 0.04 | 1,753,017.85 | 17,373,923.52 |
1/19/24 | 0.039 | 0.04 | 0.037 | 0.04 | 1,217,703.88 | 17,166,921.32 |
1/18/24 | 0.041 | 0.042 | 0.039 | 0.039 | 1,249,000.18 | 16,872,034.23 |
1/17/24 | 0.041 | 0.042 | 0.04 | 0.041 | 923,098.67 | 17,745,450.16 |
1/16/24 | 0.04 | 0.042 | 0.04 | 0.041 | 1,277,745.09 | 17,888,694.62 |
1/15/24 | 0.04 | 0.041 | 0.04 | 0.04 | 694,905.99 | 17,244,305.91 |
1/14/24 | 0.041 | 0.041 | 0.039 | 0.04 | 932,379.67 | 17,084,065.92 |
1/13/24 | 0.042 | 0.043 | 0.041 | 0.041 | 2,024,679.29 | 17,794,047.76 |
1/12/24 | 0.041 | 0.043 | 0.04 | 0.042 | 2,645,622.54 | 18,069,290.47 |
1/11/24 | 0.041 | 0.042 | 0.04 | 0.041 | 1,505,662.13 | 17,761,670.75 |
1/10/24 | 0.038 | 0.041 | 0.037 | 0.041 | 1,266,049.62 | 17,540,912.8 |
1/9/24 | 0.04 | 0.04 | 0.037 | 0.038 | 822,821.38 | 16,573,447.85 |
1/8/24 | 0.038 | 0.04 | 0.037 | 0.04 | 1,057,821.79 | 17,235,842.06 |
1/7/24 | 0.041 | 0.041 | 0.038 | 0.038 | 1,197,229.44 | 16,570,476.9 |
1/6/24 | 0.041 | 0.042 | 0.038 | 0.041 | 1,965,781.12 | 17,553,212.45 |
1/5/24 | 0.042 | 0.043 | 0.039 | 0.041 | 1,081,332.38 | 17,665,332.46 |
1/4/24 | 0.041 | 0.042 | 0.041 | 0.042 | 1,182,435.96 | 18,293,151.17 |
1/3/24 | 0.044 | 0.046 | 0.04 | 0.042 | 3,529,581.51 | 17,932,865.64 |
1/2/24 | 0.045 | 0.045 | 0.044 | 0.044 | 1,690,455.24 | 18,948,691.24 |
1/1/24 | 0.042 | 0.045 | 0.042 | 0.045 | 1,826,621.44 | 19,258,185.36 |
12/31/23 | 0.044 | 0.044 | 0.042 | 0.042 | 1,476,591.82 | 18,182,552.17 |
12/30/23 | 0.045 | 0.045 | 0.043 | 0.044 | 1,279,853.84 | 19,009,249.87 |