Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/17/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,080,628.69 | 84,285,280.75 |
4/16/24 | 0.006 | 0.006 | 0.005 | 0.005 | 1,335,949.99 | 90,332,805.34 |
4/15/24 | 0.005 | 0.006 | 0.005 | 0.006 | 1,206,219.13 | 99,628,003.32 |
4/14/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,585,396.84 | 93,053,237.1 |
4/13/24 | 0.005 | 0.006 | 0.004 | 0.005 | 1,420,301.72 | 87,965,870.42 |
4/12/24 | 0.006 | 0.006 | 0.005 | 0.005 | 1,178,057.91 | 90,939,631.06 |
4/11/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,264,389.98 | 109,569,618.58 |
4/10/24 | 0.006 | 0.007 | 0.006 | 0.006 | 937,189.53 | 115,902,976.96 |
4/9/24 | 0.007 | 0.008 | 0.006 | 0.006 | 1,036,429.08 | 115,932,125.9 |
4/8/24 | 0.007 | 0.008 | 0.007 | 0.007 | 942,735.01 | 130,867,353.5 |
4/7/24 | 0.007 | 0.007 | 0.007 | 0.007 | 776,520.68 | 132,206,595.57 |
4/6/24 | 0.007 | 0.007 | 0.006 | 0.007 | 855,356.89 | 128,808,872.66 |
4/5/24 | 0.006 | 0.007 | 0.006 | 0.007 | 1,093,522.47 | 119,414,231.1 |
4/4/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,015,404.68 | 111,075,754.7 |
4/3/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,027,010.13 | 106,675,076.15 |
4/2/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,186,327.08 | 108,498,098.96 |
4/1/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,115,231.66 | 114,170,219.92 |
3/31/24 | 0.007 | 0.007 | 0.006 | 0.006 | 861,890.35 | 116,413,371.73 |
3/30/24 | 0.006 | 0.007 | 0.006 | 0.007 | 969,892.02 | 123,024,695.01 |
3/29/24 | 0.006 | 0.007 | 0.006 | 0.006 | 994,690.54 | 115,904,118.19 |
3/28/24 | 0.007 | 0.007 | 0.006 | 0.006 | 1,188,314.76 | 109,690,122.4 |
3/27/24 | 0.007 | 0.007 | 0.006 | 0.007 | 1,223,931.39 | 122,854,099.19 |
3/26/24 | 0.007 | 0.007 | 0.007 | 0.007 | 1,170,994.39 | 126,565,177.97 |
3/25/24 | 0.007 | 0.007 | 0.006 | 0.007 | 1,097,126.49 | 124,397,108.2 |
3/24/24 | 0.007 | 0.007 | 0.006 | 0.007 | 913,360.39 | 117,747,479.8 |
3/23/24 | 0.006 | 0.007 | 0.006 | 0.007 | 1,052,824.4 | 116,814,057.08 |
3/22/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,151,905.81 | 115,417,259.62 |
3/21/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,342,058.69 | 115,882,536.36 |
3/20/24 | 0.006 | 0.007 | 0.005 | 0.006 | 1,344,311.84 | 104,099,450.94 |
3/19/24 | 0.005 | 0.007 | 0.005 | 0.006 | 1,577,298.04 | 99,287,061.6 |
3/18/24 | 0.005 | 0.006 | 0.005 | 0.005 | 1,177,724.99 | 92,649,955.76 |
3/17/24 | 0.005 | 0.006 | 0.004 | 0.005 | 1,324,902.44 | 91,228,501 |
3/16/24 | 0.006 | 0.006 | 0.005 | 0.005 | 1,292,161.94 | 88,755,494.27 |
3/15/24 | 0.006 | 0.006 | 0.005 | 0.006 | 1,714,747.83 | 107,130,135.99 |
3/14/24 | 0.007 | 0.007 | 0.006 | 0.006 | 1,305,502.19 | 107,660,502.56 |
3/13/24 | 0.006 | 0.007 | 0.006 | 0.007 | 1,319,582.52 | 117,261,803.22 |
3/12/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,331,090.28 | 110,466,934.32 |
3/11/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,332,646.42 | 115,611,587.6 |
3/10/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,013,391.96 | 110,123,221.47 |
3/9/24 | 0.006 | 0.006 | 0.005 | 0.006 | 1,155,370.95 | 108,046,995.65 |
3/8/24 | 0.005 | 0.006 | 0.005 | 0.006 | 1,272,255.58 | 106,035,108.91 |
3/7/24 | 0.005 | 0.006 | 0.005 | 0.005 | 1,400,044.13 | 92,503,045.53 |
3/6/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,903,429.31 | 87,380,038.05 |
3/5/24 | 0.006 | 0.006 | 0.005 | 0.005 | 1,783,282.85 | 91,095,619.33 |
3/4/24 | 0.006 | 0.007 | 0.004 | 0.006 | 1,565,928.66 | 103,404,835.29 |
3/3/24 | 0.004 | 0.007 | 0.004 | 0.006 | 1,270,291.27 | 100,151,782.29 |
3/2/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,223,401.58 | 71,358,254.55 |
3/1/24 | 0.003 | 0.004 | 0.003 | 0.004 | 1,422,210.65 | 70,762,313.63 |
2/29/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,639,390 | 55,889,457.86 |
2/28/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,308,717 | 53,343,066 |
2/27/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,225,016.18 | 50,155,927.64 |
2/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 787,181.43 | 51,765,664.57 |
2/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 629,361.96 | 50,359,714.84 |
2/24/24 | 0.003 | 0.003 | 0.003 | 0.003 | 647,737.33 | 50,413,588.22 |
2/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 802,608.46 | 52,386,182.92 |
2/22/24 | 0.003 | 0.003 | 0.003 | 0.003 | 927,538.98 | 51,465,050.53 |
2/21/24 | 0.003 | 0.003 | 0.003 | 0.003 | 909,287.58 | 49,839,381.3 |
2/20/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,023,213.16 | 51,250,671.26 |
2/19/24 | 0.003 | 0.003 | 0.003 | 0.003 | 786,140.12 | 52,773,856.18 |
2/18/24 | 0.003 | 0.003 | 0.003 | 0.003 | 609,782.78 | 51,632,451.04 |
2/17/24 | 0.003 | 0.003 | 0.003 | 0.003 | 683,348.91 | 51,221,888.23 |
2/16/24 | 0.003 | 0.003 | 0.003 | 0.003 | 897,477.82 | 47,551,297.26 |
2/15/24 | 0.003 | 0.003 | 0.003 | 0.003 | 883,156.63 | 46,974,390.05 |
2/14/24 | 0.002 | 0.003 | 0.002 | 0.003 | 922,386.61 | 45,732,785.86 |
2/13/24 | 0.002 | 0.003 | 0.002 | 0.002 | 904,325.94 | 44,035,815.79 |
2/12/24 | 0.002 | 0.003 | 0.002 | 0.002 | 696,527.03 | 43,289,659.56 |
2/11/24 | 0.002 | 0.002 | 0.002 | 0.002 | 600,824.47 | 39,696,005.89 |
2/10/24 | 0.002 | 0.002 | 0.002 | 0.002 | 647,860.47 | 41,826,205.73 |
2/9/24 | 0.002 | 0.003 | 0.002 | 0.002 | 835,916.1 | 43,271,549.08 |
2/8/24 | 0.002 | 0.002 | 0.002 | 0.002 | 675,699.81 | 39,606,191.59 |
2/7/24 | 0.002 | 0.002 | 0.002 | 0.002 | 610,528.94 | 39,577,738.63 |
2/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 534,915.56 | 40,923,548.97 |
2/5/24 | 0.002 | 0.003 | 0.002 | 0.002 | 556,304.89 | 41,126,298.64 |
2/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 405,617.92 | 40,733,294.63 |
2/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 704,886.06 | 40,757,421.65 |
2/2/24 | 0.002 | 0.002 | 0.002 | 0.002 | 879,134.64 | 40,074,975.96 |
2/1/24 | 0.002 | 0.003 | 0.002 | 0.002 | 963,430.08 | 42,841,916.85 |
1/31/24 | 0.002 | 0.003 | 0.002 | 0.002 | 862,627.99 | 39,872,240.54 |
1/30/24 | 0.002 | 0.003 | 0.002 | 0.002 | 890,612.07 | 44,362,281.6 |
1/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 829,808.6 | 43,821,861.66 |
1/28/24 | 0.002 | 0.002 | 0.002 | 0.002 | 742,265.7 | 43,031,754.97 |
1/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 789,380.55 | 42,993,326.83 |
1/26/24 | 0.002 | 0.002 | 0.002 | 0.002 | 878,747.62 | 43,733,093.47 |
1/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 863,443.14 | 42,685,959.69 |
1/24/24 | 0.002 | 0.003 | 0.002 | 0.002 | 970,003.77 | 39,626,605.01 |
1/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 845,933.17 | 39,238,289.97 |
1/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 647,022.24 | 36,983,495.35 |
1/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 664,606.19 | 41,615,223.88 |
1/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 679,430.08 | 41,675,105.21 |
1/19/24 | 0.002 | 0.003 | 0.002 | 0.002 | 1,013,699.74 | 41,462,275.63 |