Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.043 | 0.046 | 0.041 | 0.045 | 2,677,404.72 | 32,825,653.86 |
3/27/24 | 0.044 | 0.047 | 0.039 | 0.043 | 2,801,464.48 | 31,173,781.66 |
3/26/24 | 0.042 | 0.05 | 0.039 | 0.044 | 4,941,370.17 | 31,698,877.39 |
3/25/24 | 0.04 | 0.049 | 0.035 | 0.042 | 4,798,635.81 | 30,561,176.4 |
3/24/24 | 0.038 | 0.04 | 0.034 | 0.04 | 924,487.92 | 28,644,572.04 |
3/23/24 | 0.032 | 0.041 | 0.031 | 0.037 | 1,345,905.09 | 27,050,069.6 |
3/22/24 | 0.039 | 0.039 | 0.031 | 0.032 | 1,343,712.55 | 23,049,819.99 |
3/21/24 | 0.039 | 0.041 | 0.034 | 0.039 | 1,922,133.61 | 28,452,600.41 |
3/20/24 | 0.031 | 0.041 | 0.028 | 0.039 | 2,438,582.42 | 28,236,605.38 |
3/19/24 | 0.038 | 0.039 | 0.029 | 0.031 | 4,566,431.43 | 22,545,341.77 |
3/18/24 | 0.044 | 0.044 | 0.038 | 0.038 | 2,298,079.16 | 27,737,658.86 |
3/17/24 | 0.044 | 0.045 | 0.038 | 0.044 | 3,203,481.28 | 32,092,182.71 |
3/16/24 | 0.042 | 0.049 | 0.037 | 0.043 | 4,587,692.33 | 31,316,814.49 |
3/15/24 | 0.046 | 0.049 | 0.037 | 0.042 | 4,403,271.99 | 30,686,864.89 |
3/14/24 | 0.046 | 0.051 | 0.039 | 0.046 | 5,964,671.03 | 32,960,988.28 |
3/13/24 | 0.051 | 0.052 | 0.037 | 0.046 | 5,238,133.52 | 33,193,958.15 |
3/12/24 | 0.05 | 0.054 | 0.041 | 0.051 | 16,297,175.28 | 37,093,071.42 |
3/11/24 | 0.035 | 0.056 | 0.032 | 0.051 | 21,393,391.29 | 36,653,261.45 |
3/10/24 | 0.028 | 0.039 | 0.028 | 0.035 | 20,875,481.2 | 25,179,733.44 |
3/9/24 | 0.023 | 0.031 | 0.02 | 0.028 | 7,383,511.43 | 20,521,139.97 |
3/8/24 | 0.023 | 0.023 | 0.02 | 0.023 | 1,338,088.69 | 16,403,536.63 |
3/7/24 | 0.02 | 0.024 | 0.02 | 0.023 | 2,808,729.2 | 16,292,475.97 |
3/6/24 | 0.02 | 0.023 | 0.019 | 0.02 | 2,205,224.29 | 14,666,311.73 |
3/5/24 | 0.022 | 0.024 | 0.019 | 0.02 | 2,574,176.81 | 14,506,793.02 |
3/4/24 | 0.024 | 0.024 | 0.021 | 0.022 | 2,104,986.48 | 15,736,894.26 |
3/3/24 | 0.023 | 0.025 | 0.02 | 0.024 | 3,384,225.61 | 17,136,585.71 |
3/2/24 | 0.024 | 0.024 | 0.021 | 0.023 | 6,029,451.27 | 16,313,592.59 |
3/1/24 | 0.019 | 0.025 | 0.018 | 0.024 | 7,998,159.76 | 17,368,749.47 |
2/29/24 | 0.022 | 0.022 | 0.019 | 0.019 | 3,185,444.57 | 13,659,500.79 |
2/28/24 | 0.027 | 0.027 | 0.019 | 0.022 | 16,692,871.16 | 15,463,395.88 |
2/27/24 | 0.014 | 0.028 | 0.014 | 0.027 | 23,695,128.95 | 18,951,034.64 |
2/26/24 | 0.014 | 0.014 | 0.013 | 0.014 | 633,025.09 | 9,834,471.74 |
2/25/24 | 0.014 | 0.014 | 0.013 | 0.014 | 569,982.34 | 9,906,438.89 |
2/24/24 | 0.014 | 0.014 | 0.013 | 0.013 | 603,881.15 | 9,583,453.41 |
2/23/24 | 0.014 | 0.014 | 0.013 | 0.014 | 541,050.7 | 9,643,102.61 |
2/22/24 | 0.014 | 0.014 | 0.013 | 0.014 | 615,203.07 | 10,049,121.73 |
2/21/24 | 0.014 | 0.014 | 0.013 | 0.014 | 730,879.11 | 9,779,411.22 |
2/20/24 | 0.014 | 0.015 | 0.014 | 0.014 | 725,507.41 | 9,980,197.11 |
2/19/24 | 0.014 | 0.014 | 0.014 | 0.014 | 977,171.49 | 9,918,810.79 |
2/18/24 | 0.014 | 0.015 | 0.013 | 0.014 | 735,177.47 | 9,820,546.38 |
2/17/24 | 0.014 | 0.014 | 0.013 | 0.014 | 604,031.68 | 9,677,939.84 |
2/16/24 | 0.014 | 0.014 | 0.013 | 0.014 | 593,741.61 | 9,936,185.56 |
2/15/24 | 0.014 | 0.014 | 0.014 | 0.014 | 675,722.02 | 9,934,749.36 |
2/14/24 | 0.013 | 0.015 | 0.013 | 0.014 | 1,225,469.99 | 9,891,247.49 |
2/13/24 | 0.014 | 0.014 | 0.013 | 0.013 | 719,309.3 | 9,544,562.21 |
2/12/24 | 0.014 | 0.014 | 0.013 | 0.014 | 645,141.82 | 9,744,542.52 |
2/11/24 | 0.015 | 0.015 | 0.014 | 0.014 | 659,256.6 | 9,953,852.52 |
2/10/24 | 0.014 | 0.015 | 0.014 | 0.015 | 527,054.92 | 10,476,014.59 |
2/9/24 | 0.014 | 0.015 | 0.013 | 0.014 | 611,932.61 | 10,189,238.76 |
2/8/24 | 0.013 | 0.014 | 0.013 | 0.014 | 542,286.48 | 9,648,719.89 |
2/7/24 | 0.014 | 0.015 | 0.013 | 0.013 | 1,523,441.94 | 9,593,085.37 |
2/6/24 | 0.013 | 0.015 | 0.013 | 0.014 | 867,176.99 | 10,177,289.62 |
2/5/24 | 0.013 | 0.014 | 0.013 | 0.013 | 890,734.49 | 9,543,598.96 |
2/4/24 | 0.013 | 0.014 | 0.012 | 0.013 | 919,599.57 | 9,592,339.68 |
2/3/24 | 0.013 | 0.013 | 0.012 | 0.013 | 940,490.89 | 8,998,609.9 |
2/2/24 | 0.012 | 0.013 | 0.012 | 0.013 | 1,396,073.58 | 9,266,368.27 |
2/1/24 | 0.012 | 0.013 | 0.011 | 0.012 | 1,369,138.32 | 8,562,515.43 |
1/31/24 | 0.012 | 0.013 | 0.012 | 0.012 | 1,088,847.78 | 8,530,934.94 |
1/30/24 | 0.014 | 0.016 | 0.012 | 0.012 | 8,795,590.21 | 8,863,629.62 |
1/29/24 | 0.012 | 0.015 | 0.011 | 0.014 | 3,974,820.89 | 9,811,211.34 |
1/28/24 | 0.012 | 0.012 | 0.011 | 0.012 | 437,892.74 | 8,101,209.14 |
1/27/24 | 0.012 | 0.012 | 0.011 | 0.012 | 530,468.19 | 8,347,926.37 |
1/26/24 | 0.012 | 0.012 | 0.011 | 0.012 | 558,784.53 | 8,286,561.03 |
1/25/24 | 0.011 | 0.012 | 0.011 | 0.012 | 719,948.78 | 8,109,018.92 |
1/24/24 | 0.011 | 0.011 | 0.011 | 0.011 | 453,204.39 | 7,816,889.33 |
1/23/24 | 0.011 | 0.012 | 0.011 | 0.011 | 561,438.44 | 7,868,257.49 |
1/22/24 | 0.012 | 0.012 | 0.011 | 0.011 | 593,728.94 | 7,867,857.23 |
1/21/24 | 0.012 | 0.012 | 0.011 | 0.012 | 435,573.1 | 8,195,795.51 |
1/20/24 | 0.012 | 0.013 | 0.012 | 0.012 | 477,739.11 | 8,454,923.53 |
1/19/24 | 0.012 | 0.012 | 0.011 | 0.012 | 570,814.34 | 8,552,623.93 |
1/18/24 | 0.013 | 0.013 | 0.012 | 0.012 | 523,966.27 | 8,434,552.85 |
1/17/24 | 0.013 | 0.013 | 0.013 | 0.013 | 532,548.22 | 8,904,725.95 |
1/16/24 | 0.013 | 0.013 | 0.013 | 0.013 | 429,207.21 | 9,172,724 |
1/15/24 | 0.013 | 0.013 | 0.013 | 0.013 | 445,976.74 | 9,239,711.09 |
1/14/24 | 0.013 | 0.013 | 0.013 | 0.013 | 459,445.04 | 9,056,731.81 |
1/13/24 | 0.013 | 0.014 | 0.013 | 0.013 | 482,063.58 | 9,330,364.13 |
1/12/24 | 0.013 | 0.014 | 0.013 | 0.013 | 590,397.6 | 9,180,942.46 |
1/11/24 | 0.013 | 0.014 | 0.013 | 0.013 | 557,404.61 | 9,352,930.32 |
1/10/24 | 0.013 | 0.014 | 0.012 | 0.013 | 601,026.11 | 9,065,799.6 |
1/9/24 | 0.013 | 0.014 | 0.013 | 0.013 | 491,033.91 | 9,167,401.4 |
1/8/24 | 0.014 | 0.015 | 0.013 | 0.013 | 618,017.49 | 9,343,528.91 |
1/7/24 | 0.014 | 0.014 | 0.013 | 0.014 | 791,675.99 | 9,564,442.53 |
1/6/24 | 0.013 | 0.014 | 0.013 | 0.014 | 598,222.09 | 9,485,052.65 |
1/5/24 | 0.014 | 0.015 | 0.013 | 0.013 | 561,913.25 | 9,299,162.18 |
1/4/24 | 0.014 | 0.015 | 0.014 | 0.014 | 514,372.19 | 9,906,468.42 |
1/3/24 | 0.015 | 0.016 | 0.014 | 0.014 | 851,740.86 | 9,877,320.21 |
1/2/24 | 0.017 | 0.017 | 0.015 | 0.015 | 663,206.91 | 10,875,400.69 |
1/1/24 | 0.015 | 0.016 | 0.015 | 0.016 | 1,294,769.17 | 11,027,954.05 |
12/31/23 | 0.015 | 0.015 | 0.014 | 0.015 | 1,317,246.3 | 10,609,888.73 |
12/30/23 | 0.015 | 0.016 | 0.015 | 0.015 | 624,898.96 | 10,615,169.82 |