Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.033 | 0.036 | 0.031 | 0.031 | 59,428.74 | 7,491,567.9 |
3/26/24 | 0.033 | 0.034 | 0.033 | 0.033 | 15,145.3 | 7,981,079.89 |
3/25/24 | 0.034 | 0.034 | 0.032 | 0.033 | 33,942.73 | 8,004,844.53 |
3/24/24 | 0.031 | 0.035 | 0.031 | 0.034 | 546.84 | 8,055,842.01 |
3/23/24 | 0.031 | 0.032 | 0.03 | 0.031 | 32,811.36 | 7,403,609.11 |
3/22/24 | 0.033 | 0.034 | 0.031 | 0.031 | 9,242.36 | 7,485,976.48 |
3/21/24 | 0.032 | 0.033 | 0.032 | 0.033 | 22,130.53 | 7,922,354.66 |
3/20/24 | 0.029 | 0.032 | 0.028 | 0.032 | 13,979.9 | 7,589,440.27 |
3/19/24 | 0.03 | 0.031 | 0.028 | 0.029 | 36,764.15 | 6,872,545.81 |
3/18/24 | 0.031 | 0.031 | 0.03 | 0.03 | 3,438.25 | 7,177,915.06 |
3/17/24 | 0.032 | 0.032 | 0.031 | 0.031 | 12,837.05 | 7,492,133.58 |
3/16/24 | 0.034 | 0.034 | 0.032 | 0.032 | 13,694.46 | 7,588,696.76 |
3/15/24 | 0.035 | 0.035 | 0.033 | 0.034 | 6,490.12 | 8,063,604.29 |
3/14/24 | 0.037 | 0.037 | 0.035 | 0.035 | 9,841.76 | 8,393,772.92 |
3/13/24 | 0.039 | 0.04 | 0.037 | 0.037 | 22,338.13 | 8,915,291.59 |
3/12/24 | 0.04 | 0.04 | 0.038 | 0.039 | 72,942.69 | 9,281,217.63 |
3/11/24 | 0.038 | 0.04 | 0.038 | 0.04 | 7,451.44 | 9,583,405.12 |
3/10/24 | 0.039 | 0.04 | 0.038 | 0.038 | 8,660.99 | 9,203,376.14 |
3/9/24 | 0.041 | 0.041 | 0.039 | 0.039 | 9,178.31 | 9,437,310.25 |
3/8/24 | 0.042 | 0.042 | 0.041 | 0.041 | 16,704.59 | 9,870,712.64 |
3/7/24 | 0.041 | 0.042 | 0.041 | 0.042 | 3,623.52 | 9,952,967.18 |
3/6/24 | 0.033 | 0.041 | 0.033 | 0.041 | 62,134.07 | 9,875,724.27 |
3/5/24 | 0.035 | 0.037 | 0.033 | 0.033 | 15,929.87 | 7,857,419.24 |
3/4/24 | 0.034 | 0.035 | 0.034 | 0.035 | 5,919.36 | 8,478,890.24 |
3/3/24 | 0.031 | 0.035 | 0.03 | 0.034 | 51,849.71 | 8,255,643.83 |
3/2/24 | 0.031 | 0.032 | 0.031 | 0.031 | 24,094.23 | 7,464,954.44 |
3/1/24 | 0.031 | 0.032 | 0.031 | 0.031 | 1,099.43 | 7,541,442.92 |
2/29/24 | 0.031 | 0.033 | 0.031 | 0.031 | 6,162.24 | 7,550,144.69 |
2/28/24 | 0.029 | 0.031 | 0.029 | 0.031 | 32,459.49 | 7,344,388.15 |
2/27/24 | 0.033 | 0.034 | 0.029 | 0.029 | 40,103.28 | 7,062,546.14 |
2/26/24 | 0.032 | 0.033 | 0.032 | 0.033 | 2,746.5 | 7,963,345.34 |
2/25/24 | 0.032 | 0.032 | 0.032 | 0.032 | 4,237.15 | 7,717,055.19 |
2/24/24 | 0.032 | 0.032 | 0.032 | 0.032 | 3,395.7 | 7,643,745.83 |
2/23/24 | 0.033 | 0.033 | 0.032 | 0.032 | 4,178.51 | 7,618,067.09 |
2/22/24 | 0.032 | 0.033 | 0.032 | 0.033 | 4,227.26 | 7,804,900.15 |
2/21/24 | 0.032 | 0.032 | 0.032 | 0.032 | 1,980.07 | 7,789,739.41 |
2/20/24 | 0.033 | 0.034 | 0.032 | 0.032 | 2,974.64 | 7,693,244.12 |
2/19/24 | 0.031 | 0.033 | 0.031 | 0.033 | 657.93 | 7,812,472.65 |
2/18/24 | 0.032 | 0.032 | 0.031 | 0.031 | 16,145.44 | 7,505,172.47 |
2/17/24 | 0.034 | 0.036 | 0.032 | 0.032 | 34,210.46 | 7,718,137.34 |
2/16/24 | 0.033 | 0.035 | 0.033 | 0.034 | 819.58 | 8,127,556.63 |
2/15/24 | 0.033 | 0.034 | 0.033 | 0.033 | 21,557.21 | 7,961,742.8 |
2/14/24 | 0.032 | 0.033 | 0.032 | 0.033 | 3,831.67 | 7,972,388.92 |
2/13/24 | 0.032 | 0.033 | 0.032 | 0.032 | 23,977.15 | 7,689,739.27 |
2/12/24 | 0.03 | 0.032 | 0.03 | 0.032 | 26,841.36 | 7,695,606.58 |
2/11/24 | 0.032 | 0.032 | 0.03 | 0.03 | 23,963.33 | 7,190,778.22 |
2/10/24 | 0.031 | 0.032 | 0.031 | 0.032 | 951.26 | 7,563,353.74 |
2/9/24 | 0.031 | 0.031 | 0.031 | 0.031 | 11,821.12 | 7,446,150.73 |
2/8/24 | 0.032 | 0.032 | 0.031 | 0.031 | 2,802.4 | 7,498,585.27 |
2/7/24 | 0.031 | 0.032 | 0.031 | 0.032 | 35,902.16 | 7,599,792.08 |
2/6/24 | 0.032 | 0.033 | 0.031 | 0.031 | 39,309.14 | 7,396,771.97 |
2/5/24 | 0.032 | 0.032 | 0.031 | 0.032 | 6,485.88 | 7,715,137.75 |
2/4/24 | 0.032 | 0.032 | 0.032 | 0.032 | 5,251.26 | 7,583,311.49 |
2/3/24 | 0.032 | 0.032 | 0.032 | 0.032 | 3,090.91 | 7,659,656.25 |
2/2/24 | 0.032 | 0.033 | 0.032 | 0.032 | 29,624.49 | 7,722,244.49 |
2/1/24 | 0.033 | 0.033 | 0.032 | 0.032 | 1,241.28 | 7,755,342.38 |
1/31/24 | 0.033 | 0.033 | 0.032 | 0.033 | 912.36 | 7,798,755.92 |
1/30/24 | 0.033 | 0.033 | 0.033 | 0.033 | 1,130.99 | 7,957,802.77 |
1/29/24 | 0.031 | 0.033 | 0.031 | 0.033 | 21,620.27 | 7,857,446.15 |
1/28/24 | 0.032 | 0.032 | 0.031 | 0.031 | 18,530.57 | 7,547,958.03 |
1/27/24 | 0.031 | 0.031 | 0.031 | 0.031 | 15,442.97 | 7,551,136.26 |
1/26/24 | 0.03 | 0.031 | 0.03 | 0.031 | 6,925.81 | 7,316,076.61 |
1/25/24 | 0.03 | 0.03 | 0.029 | 0.03 | 3,124.86 | 7,145,848.55 |
1/24/24 | 0.029 | 0.03 | 0.029 | 0.03 | 7,207.08 | 7,128,274.42 |
1/23/24 | 0.031 | 0.032 | 0.029 | 0.029 | 25,049.78 | 7,048,122.04 |
1/22/24 | 0.032 | 0.032 | 0.031 | 0.031 | 19,007.24 | 7,493,519.51 |
1/21/24 | 0.032 | 0.032 | 0.032 | 0.032 | 4,114.37 | 7,706,232.79 |
1/20/24 | 0.034 | 0.034 | 0.032 | 0.032 | 18,522.91 | 7,696,138.75 |
1/19/24 | 0.035 | 0.035 | 0.034 | 0.034 | 13,372.47 | 8,103,572.68 |
1/18/24 | 0.038 | 0.038 | 0.035 | 0.035 | 31,605.25 | 8,425,522.38 |
1/17/24 | 0.038 | 0.039 | 0.038 | 0.038 | 9,181.95 | 9,203,221.67 |
1/16/24 | 0.038 | 0.039 | 0.038 | 0.038 | 3,113.32 | 9,185,600.94 |
1/15/24 | 0.038 | 0.039 | 0.038 | 0.038 | 10,358.73 | 9,101,574.39 |
1/14/24 | 0.04 | 0.04 | 0.038 | 0.038 | 5,499.71 | 9,228,136.96 |
1/13/24 | 0.039 | 0.04 | 0.039 | 0.04 | 6,185.91 | 9,529,389.14 |
1/12/24 | 0.04 | 0.041 | 0.039 | 0.039 | 23,782.72 | 9,382,173.54 |
1/11/24 | 0.046 | 0.047 | 0.04 | 0.04 | 95,790.82 | 9,666,524.59 |
1/10/24 | 0.041 | 0.046 | 0.041 | 0.046 | 83,336.34 | 10,927,647.97 |
1/9/24 | 0.041 | 0.041 | 0.039 | 0.041 | 24,492.26 | 9,725,967.55 |
1/8/24 | 0.039 | 0.042 | 0.038 | 0.041 | 75,359.91 | 9,789,831.4 |
1/7/24 | 0.04 | 0.04 | 0.039 | 0.039 | 19,502.82 | 9,430,641.81 |
1/6/24 | 0.042 | 0.042 | 0.04 | 0.04 | 19,502.65 | 9,566,493.99 |
1/5/24 | 0.043 | 0.044 | 0.041 | 0.042 | 133,974.85 | 10,070,622.78 |
1/4/24 | 0.043 | 0.045 | 0.043 | 0.043 | 62,934.4 | 10,360,383.77 |
1/3/24 | 0.048 | 0.049 | 0.043 | 0.043 | 56,499.53 | 10,391,438.03 |
1/2/24 | 0.041 | 0.049 | 0.041 | 0.048 | 190,509.59 | 11,465,772.45 |
1/1/24 | 0.038 | 0.041 | 0.038 | 0.041 | 30,952.58 | 9,775,999.52 |
12/31/23 | 0.037 | 0.038 | 0.036 | 0.038 | 86,021.58 | 9,128,478.92 |
12/30/23 | 0.036 | 0.037 | 0.036 | 0.037 | 16,675.5 | 8,802,695.87 |
12/29/23 | 0.037 | 0.038 | 0.036 | 0.036 | 6,661.14 | 8,635,417.36 |