Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.082 | 0.102 | 0.082 | 0.091 | 18,635,788.3 | 90,707,168.73 |
3/27/24 | 0.084 | 0.088 | 0.08 | 0.082 | 5,363,683.83 | 81,973,593.51 |
3/26/24 | 0.085 | 0.093 | 0.083 | 0.084 | 8,241,798.01 | 84,232,210.05 |
3/25/24 | 0.082 | 0.099 | 0.08 | 0.085 | 15,770,306.41 | 85,376,305.55 |
3/24/24 | 0.081 | 0.085 | 0.079 | 0.082 | 4,579,651.67 | 81,530,265.96 |
3/23/24 | 0.08 | 0.085 | 0.079 | 0.081 | 3,165,862.55 | 80,823,671.23 |
3/22/24 | 0.08 | 0.088 | 0.079 | 0.081 | 5,316,475.55 | 80,603,429.84 |
3/21/24 | 0.088 | 0.091 | 0.079 | 0.08 | 5,269,197.03 | 80,261,352.91 |
3/20/24 | 0.083 | 0.09 | 0.08 | 0.088 | 5,709,446.55 | 87,617,452.5 |
3/19/24 | 0.094 | 0.097 | 0.081 | 0.083 | 9,165,815.35 | 82,611,767.08 |
3/18/24 | 0.095 | 0.115 | 0.092 | 0.094 | 27,554,965.63 | 93,703,948.28 |
3/17/24 | 0.085 | 0.107 | 0.083 | 0.095 | 16,763,124.36 | 94,844,448.91 |
3/16/24 | 0.098 | 0.103 | 0.082 | 0.085 | 9,825,925.58 | 84,718,920.97 |
3/15/24 | 0.11 | 0.113 | 0.097 | 0.098 | 10,316,277.37 | 98,327,431.15 |
3/14/24 | 0.117 | 0.127 | 0.106 | 0.11 | 20,523,762.16 | 109,868,611.66 |
3/13/24 | 0.104 | 0.148 | 0.104 | 0.117 | 66,304,176.6 | 116,720,921.86 |
3/12/24 | 0.137 | 0.142 | 0.096 | 0.104 | 63,915,831.63 | 103,955,214.19 |
3/11/24 | 0.09 | 0.191 | 0.081 | 0.137 | 242,238,715.26 | 136,800,071.28 |
3/10/24 | 0.045 | 0.112 | 0.043 | 0.09 | 130,207,245.71 | 90,013,200.8 |
3/9/24 | 0.042 | 0.048 | 0.041 | 0.045 | 2,649,641.05 | 44,570,683.61 |
3/8/24 | 0.043 | 0.045 | 0.04 | 0.042 | 2,421,371.91 | 41,629,490.04 |
3/7/24 | 0.037 | 0.05 | 0.037 | 0.042 | 7,360,160.98 | 42,490,642.99 |
3/6/24 | 0.035 | 0.038 | 0.035 | 0.037 | 1,586,837.97 | 37,280,805.01 |
3/5/24 | 0.038 | 0.039 | 0.033 | 0.035 | 1,866,891.92 | 35,237,035.78 |
3/4/24 | 0.039 | 0.041 | 0.036 | 0.038 | 3,091,151.52 | 37,833,005.72 |
3/3/24 | 0.039 | 0.04 | 0.038 | 0.039 | 1,899,247.43 | 39,020,107.93 |
3/2/24 | 0.042 | 0.043 | 0.037 | 0.039 | 6,123,929.66 | 39,110,963 |
3/1/24 | 0.041 | 0.048 | 0.036 | 0.042 | 20,955,103.11 | 41,723,687.83 |
2/29/24 | 0.031 | 0.052 | 0.031 | 0.041 | 13,272,180.97 | 40,653,602.36 |
2/28/24 | 0.03 | 0.032 | 0.03 | 0.031 | 520,487.1 | 31,097,202.44 |
2/27/24 | 0.031 | 0.031 | 0.03 | 0.03 | 924,394.38 | 30,496,168.28 |
2/26/24 | 0.03 | 0.032 | 0.029 | 0.031 | 646,074.22 | 30,605,993.94 |
2/25/24 | 0.03 | 0.03 | 0.029 | 0.03 | 496,948.61 | 29,745,853.71 |
2/24/24 | 0.03 | 0.03 | 0.029 | 0.03 | 494,353.89 | 30,105,256.19 |
2/23/24 | 0.03 | 0.031 | 0.03 | 0.03 | 292,803.58 | 30,145,620.36 |
2/22/24 | 0.03 | 0.031 | 0.029 | 0.03 | 747,572.74 | 30,373,344.96 |
2/21/24 | 0.03 | 0.03 | 0.029 | 0.03 | 537,132.4 | 29,603,374.53 |
2/20/24 | 0.029 | 0.03 | 0.029 | 0.03 | 713,251.24 | 29,736,171.72 |
2/19/24 | 0.029 | 0.029 | 0.029 | 0.029 | 445,922.6 | 29,217,235.59 |
2/18/24 | 0.029 | 0.029 | 0.028 | 0.029 | 634,722.13 | 29,069,106.2 |
2/17/24 | 0.03 | 0.03 | 0.028 | 0.029 | 412,031.69 | 28,781,461.76 |
2/16/24 | 0.029 | 0.03 | 0.029 | 0.03 | 670,627.24 | 29,535,886.55 |
2/15/24 | 0.03 | 0.031 | 0.029 | 0.029 | 781,395.57 | 29,452,696.84 |
2/14/24 | 0.028 | 0.032 | 0.028 | 0.03 | 2,613,933.05 | 30,293,963.98 |
2/13/24 | 0.028 | 0.028 | 0.028 | 0.028 | 469,471.57 | 27,766,386.33 |
2/12/24 | 0.027 | 0.028 | 0.027 | 0.028 | 229,166.38 | 27,655,096.87 |
2/11/24 | 0.028 | 0.028 | 0.027 | 0.027 | 177,951.68 | 27,343,675.05 |
2/10/24 | 0.028 | 0.028 | 0.027 | 0.028 | 194,753.2 | 27,847,298.61 |
2/9/24 | 0.027 | 0.029 | 0.027 | 0.028 | 902,017.75 | 27,814,314.41 |
2/8/24 | 0.027 | 0.027 | 0.025 | 0.027 | 554,476.04 | 27,138,561.95 |
2/7/24 | 0.026 | 0.027 | 0.026 | 0.027 | 421,195.99 | 26,799,017.4 |
2/6/24 | 0.027 | 0.027 | 0.026 | 0.026 | 306,369.45 | 26,466,113.88 |
2/5/24 | 0.027 | 0.027 | 0.026 | 0.027 | 418,455.11 | 26,606,989.4 |
2/4/24 | 0.027 | 0.027 | 0.027 | 0.027 | 322,048.59 | 26,750,220.95 |
2/3/24 | 0.028 | 0.028 | 0.027 | 0.027 | 353,874.52 | 27,310,730.4 |
2/2/24 | 0.027 | 0.028 | 0.027 | 0.028 | 338,106.93 | 27,565,122.74 |
2/1/24 | 0.027 | 0.028 | 0.027 | 0.027 | 411,043.86 | 27,490,191.12 |
1/31/24 | 0.028 | 0.028 | 0.027 | 0.027 | 357,052.29 | 27,280,463.53 |
1/30/24 | 0.028 | 0.029 | 0.028 | 0.028 | 479,462.14 | 28,183,478.24 |
1/29/24 | 0.027 | 0.028 | 0.027 | 0.028 | 490,194.86 | 27,960,561.66 |
1/28/24 | 0.028 | 0.028 | 0.027 | 0.027 | 297,702.38 | 27,384,520.42 |
1/27/24 | 0.028 | 0.028 | 0.027 | 0.028 | 428,379.77 | 27,797,832.32 |
1/26/24 | 0.028 | 0.028 | 0.027 | 0.028 | 488,449.79 | 27,832,876.35 |
1/25/24 | 0.027 | 0.031 | 0.027 | 0.028 | 1,569,103.32 | 27,767,080.47 |
1/24/24 | 0.027 | 0.027 | 0.026 | 0.027 | 421,151.6 | 27,094,137.74 |
1/23/24 | 0.027 | 0.028 | 0.026 | 0.027 | 389,369.39 | 27,148,178.58 |
1/22/24 | 0.028 | 0.031 | 0.027 | 0.027 | 829,014.51 | 27,239,143.5 |
1/21/24 | 0.028 | 0.029 | 0.028 | 0.028 | 195,446.45 | 28,471,563.54 |
1/20/24 | 0.028 | 0.029 | 0.028 | 0.028 | 580,446.58 | 28,090,287.86 |
1/19/24 | 0.028 | 0.032 | 0.027 | 0.028 | 1,476,325.5 | 27,902,949.66 |
1/18/24 | 0.028 | 0.029 | 0.027 | 0.028 | 361,178.71 | 27,942,802.06 |
1/17/24 | 0.028 | 0.029 | 0.028 | 0.028 | 123,279.51 | 28,442,213.52 |
1/16/24 | 0.028 | 0.029 | 0.028 | 0.028 | 127,301.03 | 28,146,682.51 |
1/15/24 | 0.028 | 0.029 | 0.027 | 0.028 | 183,284.69 | 28,179,227.09 |
1/14/24 | 0.03 | 0.031 | 0.028 | 0.028 | 769,595.57 | 27,709,241.13 |
1/13/24 | 0.028 | 0.03 | 0.028 | 0.03 | 613,583.89 | 29,801,566.48 |
1/12/24 | 0.029 | 0.03 | 0.027 | 0.028 | 266,016.23 | 27,859,599.47 |
1/10/24 | 0.028 | 0.029 | 0.027 | 0.029 | 325,089.74 | 29,125,763.54 |
1/9/24 | 0.028 | 0.029 | 0.028 | 0.028 | 379,836.02 | 28,311,174.49 |
1/8/24 | 0.028 | 0.029 | 0.027 | 0.029 | 680,067.74 | 28,933,566.51 |
1/7/24 | 0.031 | 0.032 | 0.028 | 0.028 | 503,882.97 | 28,383,254.82 |
1/6/24 | 0.03 | 0.031 | 0.029 | 0.031 | 448,408.01 | 31,028,412 |
1/5/24 | 0.032 | 0.034 | 0.03 | 0.03 | 416,083.43 | 29,789,742.48 |
1/4/24 | 0.03 | 0.032 | 0.029 | 0.032 | 473,865.6 | 32,029,185.75 |
1/3/24 | 0.031 | 0.032 | 0.03 | 0.03 | 647,409.79 | 29,995,270.46 |
1/2/24 | 0.031 | 0.032 | 0.031 | 0.031 | 443,338.19 | 31,002,254.83 |
1/1/24 | 0.03 | 0.031 | 0.03 | 0.031 | 471,927.64 | 31,078,299.64 |
12/31/23 | 0.032 | 0.032 | 0.03 | 0.03 | 638,674.43 | 30,155,459.17 |
12/30/23 | 0.032 | 0.033 | 0.031 | 0.032 | 608,845.53 | 32,153,314.51 |
12/29/23 | 0.031 | 0.037 | 0.031 | 0.032 | 1,540,179.56 | 31,609,817.68 |