Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.008 | 0.008 | 0.008 | 0.008 | 26,086.37 | 0 |
3/26/24 | 0.008 | 0.008 | 0.008 | 0.008 | 46,371.48 | 0 |
3/25/24 | 0.008 | 0.008 | 0.008 | 0.008 | 59,011.32 | 0 |
3/24/24 | 0.008 | 0.008 | 0.008 | 0.008 | 58,536.25 | 0 |
3/23/24 | 0.008 | 0.009 | 0.008 | 0.008 | 68,831.32 | 0 |
3/22/24 | 0.008 | 0.009 | 0.008 | 0.008 | 68,595.94 | 0 |
3/21/24 | 0.009 | 0.009 | 0.008 | 0.008 | 94,171.97 | 0 |
3/20/24 | 0.008 | 0.009 | 0.008 | 0.009 | 100,594.62 | 0 |
3/19/24 | 0.008 | 0.009 | 0.008 | 0.008 | 123,043.23 | 0 |
3/18/24 | 0.009 | 0.009 | 0.008 | 0.008 | 102,305.25 | 0 |
3/17/24 | 0.009 | 0.009 | 0.008 | 0.009 | 115,532.36 | 0 |
3/16/24 | 0.01 | 0.01 | 0.009 | 0.009 | 130,003.02 | 0 |
3/15/24 | 0.009 | 0.01 | 0.008 | 0.01 | 503,631.37 | 0 |
3/14/24 | 0.014 | 0.014 | 0.008 | 0.009 | 415,126.41 | 0 |
3/13/24 | 0.013 | 0.014 | 0.013 | 0.014 | 208,746.62 | 0 |
3/12/24 | 0.013 | 0.015 | 0.013 | 0.013 | 399,082.22 | 0 |
3/11/24 | 0.012 | 0.014 | 0.012 | 0.013 | 458,699.14 | 0 |
3/10/24 | 0.01 | 0.014 | 0.01 | 0.012 | 458,254.75 | 0 |
3/9/24 | 0.011 | 0.011 | 0.01 | 0.01 | 92,798.51 | 0 |
3/8/24 | 0.011 | 0.011 | 0.01 | 0.011 | 141,492.12 | 0 |
3/7/24 | 0.012 | 0.012 | 0.011 | 0.011 | 166,982.77 | 0 |
3/6/24 | 0.01 | 0.013 | 0.01 | 0.012 | 654,393.58 | 0 |
3/5/24 | 0.01 | 0.012 | 0.009 | 0.01 | 708,999.4 | 0 |
3/4/24 | 0.014 | 0.016 | 0.01 | 0.01 | 1,497,214.96 | 0 |
3/3/24 | 0.008 | 0.017 | 0.008 | 0.014 | 1,908,953.42 | 0 |
3/2/24 | 0.007 | 0.009 | 0.007 | 0.008 | 538,103.05 | 0 |
3/1/24 | 0.006 | 0.007 | 0.006 | 0.007 | 203,504.99 | 0 |
2/29/24 | 0.006 | 0.009 | 0.006 | 0.006 | 787,854.43 | 0 |
2/28/24 | 0.006 | 0.006 | 0.006 | 0.006 | 16,285.62 | 0 |
2/27/24 | 0.006 | 0.006 | 0.006 | 0.006 | 22,665.37 | 0 |
2/26/24 | 0.006 | 0.006 | 0.006 | 0.006 | 9,546.82 | 0 |
2/25/24 | 0.006 | 0.006 | 0.006 | 0.006 | 12,786.38 | 0 |
2/24/24 | 0.006 | 0.006 | 0.006 | 0.006 | 17,250.51 | 0 |
2/23/24 | 0.006 | 0.006 | 0.006 | 0.006 | 13,500.65 | 0 |
2/22/24 | 0.006 | 0.006 | 0.006 | 0.006 | 42,425.18 | 0 |
2/21/24 | 0.006 | 0.006 | 0.006 | 0.006 | 8,560.06 | 0 |
2/20/24 | 0.006 | 0.006 | 0.006 | 0.006 | 13,140.77 | 0 |
2/19/24 | 0.006 | 0.006 | 0.006 | 0.006 | 10,274.99 | 0 |
2/18/24 | 0.006 | 0.006 | 0.006 | 0.006 | 12,894.92 | 0 |
2/17/24 | 0.006 | 0.006 | 0.006 | 0.006 | 21,514.45 | 0 |
2/16/24 | 0.006 | 0.007 | 0.006 | 0.006 | 22,747.32 | 0 |
2/15/24 | 0.006 | 0.006 | 0.006 | 0.006 | 12,993.63 | 0 |
2/14/24 | 0.006 | 0.006 | 0.006 | 0.006 | 19,032.16 | 0 |
2/13/24 | 0.006 | 0.006 | 0.006 | 0.006 | 14,152.15 | 0 |
2/12/24 | 0.006 | 0.006 | 0.006 | 0.006 | 6,425.06 | 0 |
2/11/24 | 0.006 | 0.006 | 0.006 | 0.006 | 5,554.49 | 0 |
2/10/24 | 0.006 | 0.006 | 0.006 | 0.006 | 5,216.94 | 0 |
2/9/24 | 0.007 | 0.007 | 0.006 | 0.006 | 25,318.63 | 0 |
2/8/24 | 0.007 | 0.007 | 0.006 | 0.007 | 21,622.5 | 0 |
2/7/24 | 0.007 | 0.007 | 0.006 | 0.007 | 6,841.6 | 0 |
2/6/24 | 0.007 | 0.007 | 0.007 | 0.007 | 6,049.79 | 0 |
2/5/24 | 0.007 | 0.007 | 0.007 | 0.007 | 10,948.59 | 0 |
2/4/24 | 0.007 | 0.007 | 0.007 | 0.007 | 9,909.78 | 0 |
2/3/24 | 0.007 | 0.007 | 0.007 | 0.007 | 8,139.83 | 0 |
2/2/24 | 0.007 | 0.007 | 0.007 | 0.007 | 5,096.16 | 0 |
2/1/24 | 0.007 | 0.007 | 0.007 | 0.007 | 4,443.76 | 0 |
1/31/24 | 0.007 | 0.007 | 0.007 | 0.007 | 11,671.51 | 0 |
1/30/24 | 0.007 | 0.007 | 0.007 | 0.007 | 5,512.18 | 0 |
1/29/24 | 0.007 | 0.007 | 0.007 | 0.007 | 6,049.12 | 0 |
1/28/24 | 0.007 | 0.007 | 0.007 | 0.007 | 29,323.68 | 0 |
1/27/24 | 0.007 | 0.007 | 0.007 | 0.007 | 8,872.86 | 0 |
1/26/24 | 0.007 | 0.007 | 0.007 | 0.007 | 7,097.49 | 0 |
1/25/24 | 0.007 | 0.007 | 0.007 | 0.007 | 13,727.2 | 0 |
1/24/24 | 0.007 | 0.007 | 0.007 | 0.007 | 11,169.04 | 0 |
1/23/24 | 0.007 | 0.007 | 0.007 | 0.007 | 35,805.29 | 0 |
1/22/24 | 0.008 | 0.008 | 0.007 | 0.007 | 22,848.62 | 0 |
1/21/24 | 0.008 | 0.008 | 0.008 | 0.008 | 14,671.16 | 0 |
1/20/24 | 0.008 | 0.008 | 0.008 | 0.008 | 28,120.51 | 0 |
1/19/24 | 0.007 | 0.009 | 0.007 | 0.008 | 224,063.81 | 0 |
1/18/24 | 0.007 | 0.007 | 0.007 | 0.007 | 10,027.61 | 0 |
1/17/24 | 0.007 | 0.007 | 0.007 | 0.007 | 6,942.05 | 0 |
1/16/24 | 0.007 | 0.007 | 0.007 | 0.007 | 7,321.27 | 0 |
1/15/24 | 0.007 | 0.007 | 0.007 | 0.007 | 13,714.42 | 0 |
1/14/24 | 0.007 | 0.007 | 0.007 | 0.007 | 5,011.94 | 0 |
1/13/24 | 0.007 | 0.007 | 0.007 | 0.007 | 8,081.21 | 0 |
1/12/24 | 0.007 | 0.007 | 0.007 | 0.007 | 26,776.87 | 0 |
1/11/24 | 0.007 | 0.007 | 0.007 | 0.007 | 36,703.43 | 0 |
1/10/24 | 0.007 | 0.007 | 0.007 | 0.007 | 36,338.5 | 0 |
1/9/24 | 0.007 | 0.007 | 0.007 | 0.007 | 10,424.97 | 0 |
1/8/24 | 0.007 | 0.007 | 0.007 | 0.007 | 16,678.44 | 0 |
1/7/24 | 0.007 | 0.007 | 0.007 | 0.007 | 10,825.07 | 0 |
1/6/24 | 0.007 | 0.007 | 0.007 | 0.007 | 10,429.93 | 0 |
1/5/24 | 0.007 | 0.007 | 0.007 | 0.007 | 6,399.95 | 0 |
1/4/24 | 0.007 | 0.007 | 0.007 | 0.007 | 9,541.24 | 0 |
1/3/24 | 0.007 | 0.007 | 0.007 | 0.007 | 23,784.55 | 0 |
1/2/24 | 0.007 | 0.007 | 0.007 | 0.007 | 12,046.77 | 0 |
1/1/24 | 0.007 | 0.007 | 0.007 | 0.007 | 11,301.87 | 0 |
12/31/23 | 0.008 | 0.008 | 0.007 | 0.007 | 29,645.14 | 0 |
12/30/23 | 0.008 | 0.008 | 0.008 | 0.008 | 11,764 | 0 |
12/29/23 | 0.008 | 0.008 | 0.008 | 0.008 | 23,737.3 | 0 |