Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/18/24 | 0.015 | 0.015 | 0.013 | 0.014 | 9,529,505.77 | 230,885,866.14 |
3/17/24 | 0.014 | 0.016 | 0.014 | 0.015 | 10,922,269.42 | 250,542,397.54 |
3/16/24 | 0.016 | 0.017 | 0.014 | 0.014 | 20,692,226 | 244,497,961.68 |
3/15/24 | 0.016 | 0.017 | 0.014 | 0.016 | 13,969,009.23 | 262,247,789.46 |
3/14/24 | 0.017 | 0.017 | 0.015 | 0.016 | 11,770,878.66 | 274,355,003.5 |
3/13/24 | 0.017 | 0.017 | 0.016 | 0.017 | 14,565,970.96 | 279,538,883.35 |
3/12/24 | 0.017 | 0.017 | 0.015 | 0.017 | 15,636,695.77 | 281,682,362.64 |
3/11/24 | 0.015 | 0.018 | 0.015 | 0.017 | 19,120,003.62 | 282,612,471.03 |
3/10/24 | 0.016 | 0.016 | 0.015 | 0.015 | 9,169,627.06 | 256,337,453.94 |
3/9/24 | 0.015 | 0.016 | 0.015 | 0.016 | 9,584,815.86 | 264,535,294.23 |
3/8/24 | 0.015 | 0.015 | 0.014 | 0.015 | 12,337,916.78 | 254,025,490.83 |
3/7/24 | 0.014 | 0.015 | 0.014 | 0.015 | 11,147,337.67 | 252,138,762.14 |
3/6/24 | 0.014 | 0.015 | 0.013 | 0.014 | 11,907,686.81 | 240,938,318.6 |
3/5/24 | 0.016 | 0.016 | 0.012 | 0.014 | 18,446,720.55 | 231,064,445.2 |
3/4/24 | 0.014 | 0.016 | 0.014 | 0.016 | 14,620,113.17 | 267,469,786.38 |
3/3/24 | 0.015 | 0.015 | 0.014 | 0.014 | 10,262,506.78 | 243,547,676.44 |
3/2/24 | 0.014 | 0.016 | 0.014 | 0.015 | 18,044,463.79 | 251,061,304.66 |
3/1/24 | 0.012 | 0.014 | 0.012 | 0.014 | 11,832,046.82 | 236,017,524.14 |
2/29/24 | 0.012 | 0.013 | 0.012 | 0.012 | 9,420,187.58 | 204,886,797.57 |
2/28/24 | 0.012 | 0.013 | 0.011 | 0.012 | 12,306,393.81 | 205,422,917.02 |
2/27/24 | 0.013 | 0.013 | 0.012 | 0.012 | 12,491,233.83 | 207,445,323.01 |
2/26/24 | 0.013 | 0.014 | 0.013 | 0.013 | 29,441,409.93 | 215,524,414.11 |
2/25/24 | 0.01 | 0.013 | 0.01 | 0.013 | 34,956,935.61 | 216,034,356.98 |
2/24/24 | 0.01 | 0.01 | 0.01 | 0.01 | 4,704,313.04 | 173,200,390.39 |
2/23/24 | 0.01 | 0.01 | 0.01 | 0.01 | 5,315,822.8 | 166,122,065.74 |
2/22/24 | 0.009 | 0.01 | 0.009 | 0.01 | 11,792,525.49 | 167,732,766.91 |
2/21/24 | 0.009 | 0.009 | 0.009 | 0.009 | 4,375,234.95 | 154,667,438.33 |
2/20/24 | 0.009 | 0.009 | 0.009 | 0.009 | 5,504,835.67 | 155,102,789.22 |
2/19/24 | 0.009 | 0.01 | 0.009 | 0.009 | 4,997,690.18 | 159,068,586.39 |
2/18/24 | 0.009 | 0.01 | 0.009 | 0.009 | 10,697,324.04 | 156,162,618.5 |
2/17/24 | 0.009 | 0.009 | 0.008 | 0.009 | 3,517,004.18 | 145,424,527.69 |
2/16/24 | 0.009 | 0.009 | 0.009 | 0.009 | 5,381,733.31 | 146,248,346.75 |
2/15/24 | 0.008 | 0.009 | 0.008 | 0.009 | 5,884,114.57 | 148,065,546.88 |
2/14/24 | 0.008 | 0.008 | 0.008 | 0.008 | 5,104,646.25 | 141,118,187.28 |
2/13/24 | 0.008 | 0.008 | 0.008 | 0.008 | 3,534,919.77 | 135,936,945.07 |
2/12/24 | 0.008 | 0.008 | 0.008 | 0.008 | 3,979,394.89 | 135,665,853.59 |
2/11/24 | 0.008 | 0.008 | 0.008 | 0.008 | 3,845,757.84 | 131,477,494.49 |
2/10/24 | 0.008 | 0.008 | 0.008 | 0.008 | 3,011,733.28 | 135,151,434.76 |
2/9/24 | 0.008 | 0.008 | 0.008 | 0.008 | 4,416,876.03 | 136,120,569.43 |
2/8/24 | 0.008 | 0.008 | 0.008 | 0.008 | 2,839,953.64 | 131,144,579.36 |
2/7/24 | 0.007 | 0.008 | 0.007 | 0.008 | 2,575,411.84 | 129,872,421.12 |
2/6/24 | 0.007 | 0.008 | 0.007 | 0.007 | 2,511,764.55 | 125,877,332.39 |
2/5/24 | 0.007 | 0.007 | 0.007 | 0.007 | 2,303,013.47 | 124,639,574.57 |
2/4/24 | 0.008 | 0.008 | 0.007 | 0.007 | 1,787,699.16 | 123,449,359.84 |
2/3/24 | 0.008 | 0.008 | 0.007 | 0.007 | 2,062,575.99 | 126,005,887.3 |
2/2/24 | 0.008 | 0.008 | 0.008 | 0.008 | 2,388,672.2 | 127,899,417.49 |
2/1/24 | 0.007 | 0.008 | 0.007 | 0.008 | 2,741,916 | 126,454,794.67 |
1/31/24 | 0.008 | 0.008 | 0.007 | 0.007 | 2,805,014.23 | 125,045,257.67 |
1/30/24 | 0.008 | 0.008 | 0.008 | 0.008 | 3,666,822.49 | 128,705,907.1 |
1/29/24 | 0.008 | 0.008 | 0.008 | 0.008 | 3,158,147.85 | 131,242,706.38 |
1/28/24 | 0.008 | 0.008 | 0.008 | 0.008 | 2,530,840.15 | 127,604,966.18 |
1/27/24 | 0.008 | 0.008 | 0.007 | 0.008 | 3,059,597.77 | 129,445,866.93 |
1/26/24 | 0.007 | 0.008 | 0.007 | 0.008 | 2,743,715.94 | 127,816,805.82 |
1/25/24 | 0.008 | 0.008 | 0.007 | 0.007 | 2,909,308.57 | 124,038,312.87 |
1/24/24 | 0.008 | 0.008 | 0.007 | 0.008 | 3,605,112.68 | 125,893,056.58 |
1/23/24 | 0.008 | 0.008 | 0.007 | 0.008 | 3,680,800.96 | 125,876,081.93 |
1/22/24 | 0.008 | 0.008 | 0.008 | 0.008 | 4,369,593.55 | 128,173,887.07 |
1/21/24 | 0.008 | 0.008 | 0.008 | 0.008 | 2,676,709.47 | 134,618,851.19 |
1/20/24 | 0.008 | 0.008 | 0.008 | 0.008 | 2,609,005.08 | 135,884,553.28 |
1/19/24 | 0.008 | 0.008 | 0.007 | 0.008 | 3,753,043.16 | 132,093,104.58 |
1/18/24 | 0.008 | 0.008 | 0.008 | 0.008 | 3,583,522.01 | 133,064,462.57 |
1/17/24 | 0.008 | 0.008 | 0.008 | 0.008 | 3,113,539.09 | 139,771,394.55 |
1/16/24 | 0.008 | 0.009 | 0.008 | 0.008 | 3,531,138.92 | 141,435,773.12 |
1/15/24 | 0.008 | 0.008 | 0.008 | 0.008 | 3,300,822.8 | 140,122,318.99 |
1/14/24 | 0.009 | 0.009 | 0.008 | 0.008 | 3,074,050.96 | 136,781,911 |
1/13/24 | 0.008 | 0.009 | 0.008 | 0.009 | 4,030,827.3 | 143,052,901.65 |
1/12/24 | 0.009 | 0.009 | 0.008 | 0.008 | 5,026,507.14 | 140,668,828.99 |
1/10/24 | 0.008 | 0.009 | 0.008 | 0.009 | 4,716,090.6 | 145,332,943.85 |
1/9/24 | 0.009 | 0.009 | 0.008 | 0.008 | 4,199,965.78 | 135,367,702.57 |
1/8/24 | 0.008 | 0.009 | 0.008 | 0.009 | 4,819,243.44 | 142,551,528.59 |
1/7/24 | 0.008 | 0.009 | 0.008 | 0.008 | 3,681,602.68 | 136,044,426.39 |
1/6/24 | 0.009 | 0.009 | 0.008 | 0.008 | 3,504,867.79 | 141,896,778.23 |
1/5/24 | 0.009 | 0.009 | 0.008 | 0.009 | 4,586,352.34 | 146,100,236.75 |
1/4/24 | 0.009 | 0.009 | 0.009 | 0.009 | 4,678,704.07 | 149,041,702.05 |
1/3/24 | 0.01 | 0.01 | 0.009 | 0.009 | 8,259,983.86 | 147,718,661.73 |
1/2/24 | 0.01 | 0.01 | 0.01 | 0.01 | 4,834,622.66 | 162,767,246.36 |
1/1/24 | 0.009 | 0.01 | 0.009 | 0.01 | 4,225,813.99 | 164,598,036.44 |
12/31/23 | 0.01 | 0.01 | 0.009 | 0.009 | 3,271,666.69 | 158,464,939.11 |
12/30/23 | 0.01 | 0.01 | 0.009 | 0.01 | 3,347,584.15 | 159,040,234.38 |
12/29/23 | 0.01 | 0.01 | 0.009 | 0.01 | 5,435,479.05 | 160,686,695.98 |
12/28/23 | 0.01 | 0.01 | 0.01 | 0.01 | 4,684,380.68 | 162,497,251.6 |
12/27/23 | 0.01 | 0.01 | 0.009 | 0.01 | 5,044,693.52 | 169,188,107.05 |
12/26/23 | 0.01 | 0.01 | 0.009 | 0.01 | 6,108,635.79 | 164,414,353.01 |
12/25/23 | 0.01 | 0.01 | 0.01 | 0.01 | 5,774,107.4 | 163,770,862.35 |
12/24/23 | 0.01 | 0.01 | 0.01 | 0.01 | 7,526,347.25 | 167,475,882 |
12/23/23 | 0.01 | 0.01 | 0.009 | 0.01 | 4,880,471.91 | 164,308,113.38 |
12/22/23 | 0.009 | 0.01 | 0.009 | 0.01 | 8,982,421.8 | 160,756,890.91 |
12/21/23 | 0.009 | 0.009 | 0.009 | 0.009 | 5,206,647.03 | 149,361,632.35 |
12/20/23 | 0.008 | 0.009 | 0.008 | 0.009 | 3,907,622.46 | 144,264,792.03 |
12/19/23 | 0.008 | 0.009 | 0.008 | 0.008 | 3,720,101.47 | 137,088,702.07 |