Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.02 | 0.021 | 0.017 | 0.019 | 1,767,515.41 | 12,377,621.35 |
3/27/24 | 0.024 | 0.026 | 0.018 | 0.02 | 2,693,754.59 | 12,971,055.62 |
3/26/24 | 0.028 | 0.029 | 0.024 | 0.024 | 1,138,710.94 | 15,699,270.56 |
3/25/24 | 0.029 | 0.029 | 0.027 | 0.028 | 954,663 | 18,366,709.98 |
3/24/24 | 0.031 | 0.031 | 0.028 | 0.029 | 848,166.85 | 18,656,318.74 |
3/23/24 | 0.026 | 0.031 | 0.025 | 0.031 | 1,255,060.33 | 19,897,608.98 |
3/22/24 | 0.028 | 0.029 | 0.026 | 0.026 | 877,406.02 | 17,185,883.66 |
3/21/24 | 0.025 | 0.028 | 0.023 | 0.028 | 974,253.26 | 18,471,722.41 |
3/20/24 | 0.025 | 0.027 | 0.024 | 0.025 | 1,122,341.93 | 16,604,237.13 |
3/19/24 | 0.021 | 0.029 | 0.019 | 0.025 | 1,727,995.77 | 16,062,169.4 |
3/18/24 | 0.021 | 0.022 | 0.02 | 0.021 | 744,434.23 | 13,443,230 |
3/17/24 | 0.022 | 0.024 | 0.021 | 0.021 | 800,562.94 | 13,665,882.03 |
3/16/24 | 0.025 | 0.026 | 0.022 | 0.022 | 756,109.55 | 14,655,950.64 |
3/15/24 | 0.026 | 0.027 | 0.024 | 0.025 | 796,477.26 | 16,359,563.34 |
3/14/24 | 0.028 | 0.029 | 0.025 | 0.026 | 770,790.24 | 17,035,245.98 |
3/13/24 | 0.032 | 0.032 | 0.028 | 0.028 | 940,510.27 | 18,524,883.63 |
3/12/24 | 0.034 | 0.034 | 0.031 | 0.032 | 809,347.78 | 20,730,910.77 |
3/11/24 | 0.032 | 0.034 | 0.031 | 0.034 | 1,014,709.12 | 22,068,718.86 |
3/10/24 | 0.032 | 0.034 | 0.031 | 0.032 | 987,966.02 | 20,954,305.13 |
3/9/24 | 0.027 | 0.033 | 0.026 | 0.032 | 1,389,003.11 | 20,523,140.45 |
3/8/24 | 0.025 | 0.027 | 0.025 | 0.027 | 830,046.6 | 17,310,612.93 |
3/7/24 | 0.026 | 0.027 | 0.025 | 0.025 | 872,576.28 | 16,389,197.84 |
3/6/24 | 0.027 | 0.028 | 0.025 | 0.026 | 905,277.48 | 16,798,892.33 |
3/5/24 | 0.029 | 0.03 | 0.026 | 0.027 | 885,531.68 | 17,423,323.91 |
3/4/24 | 0.028 | 0.029 | 0.027 | 0.029 | 778,538.26 | 18,872,427.97 |
3/3/24 | 0.027 | 0.028 | 0.026 | 0.028 | 847,388.86 | 17,999,277.39 |
3/2/24 | 0.027 | 0.029 | 0.025 | 0.027 | 1,009,588.06 | 17,838,012.56 |
3/1/24 | 0.029 | 0.029 | 0.027 | 0.027 | 813,501.76 | 17,474,710.38 |
2/29/24 | 0.027 | 0.03 | 0.027 | 0.029 | 791,790.98 | 18,753,708.52 |
2/28/24 | 0.029 | 0.03 | 0.027 | 0.027 | 902,768.53 | 17,853,568.83 |
2/27/24 | 0.029 | 0.033 | 0.028 | 0.029 | 1,040,350.65 | 18,580,010.36 |
2/26/24 | 0.03 | 0.03 | 0.027 | 0.029 | 857,742.04 | 19,101,391.3 |
2/25/24 | 0.031 | 0.031 | 0.03 | 0.03 | 760,117.23 | 19,251,644.7 |
2/24/24 | 0.031 | 0.032 | 0.03 | 0.031 | 634,149.89 | 20,112,600.65 |
2/23/24 | 0.033 | 0.037 | 0.031 | 0.031 | 1,096,736.81 | 20,044,904.61 |
2/22/24 | 0.029 | 0.035 | 0.029 | 0.033 | 888,297.98 | 21,316,089.42 |
2/21/24 | 0.029 | 0.032 | 0.028 | 0.029 | 689,347.88 | 19,120,325.8 |
2/20/24 | 0.028 | 0.032 | 0.027 | 0.029 | 722,740.68 | 19,061,186.79 |
2/19/24 | 0.031 | 0.04 | 0.027 | 0.028 | 806,386.48 | 18,143,467.31 |
2/18/24 | 0.033 | 0.036 | 0.03 | 0.031 | 868,501.81 | 20,139,754.45 |
2/17/24 | 0.038 | 0.043 | 0.03 | 0.033 | 866,963.9 | 21,397,865.1 |
2/16/24 | 0.037 | 0.044 | 0.029 | 0.038 | 1,181,503.1 | 24,654,888.71 |
2/15/24 | 0.036 | 0.046 | 0.034 | 0.037 | 1,480,569.45 | 24,412,501.78 |
2/14/24 | 0.027 | 0.037 | 0.025 | 0.036 | 1,643,455.31 | 23,192,488.17 |
2/13/24 | 0.025 | 0.029 | 0.024 | 0.027 | 931,844.73 | 17,443,031.2 |
2/12/24 | 0.026 | 0.029 | 0.019 | 0.025 | 1,166,073.51 | 16,294,444.39 |
2/11/24 | 0.021 | 0.028 | 0.02 | 0.026 | 1,471,446.9 | 17,113,836.94 |
2/10/24 | 0.017 | 0.022 | 0.016 | 0.021 | 1,035,329.53 | 13,803,434.25 |
2/9/24 | 0.013 | 0.018 | 0.011 | 0.017 | 912,013.73 | 10,789,888.34 |
2/8/24 | 0.014 | 0.016 | 0.01 | 0.013 | 713,503.69 | 8,462,179.61 |
2/7/24 | 0.015 | 0.015 | 0.01 | 0.014 | 681,603.34 | 9,330,159.72 |
2/6/24 | 0.014 | 0.017 | 0.007 | 0.015 | 847,320.65 | 9,494,698.46 |
2/5/24 | 0.014 | 0.015 | 0.012 | 0.014 | 777,992.1 | 8,975,838.29 |
2/4/24 | 0.015 | 0.015 | 0.014 | 0.014 | 650,064.8 | 9,340,424.59 |
2/3/24 | 0.014 | 0.015 | 0.013 | 0.015 | 658,647.12 | 9,452,217.64 |
2/2/24 | 0.014 | 0.015 | 0.013 | 0.014 | 695,135.09 | 9,041,676.77 |
2/1/24 | 0.013 | 0.016 | 0.012 | 0.014 | 736,483.24 | 9,207,767.73 |
1/31/24 | 0.015 | 0.018 | 0.011 | 0.013 | 859,676.21 | 8,486,004.06 |
1/30/24 | 0.015 | 0.018 | 0.013 | 0.015 | 768,586.22 | 9,557,313.45 |
1/29/24 | 0.018 | 0.019 | 0.014 | 0.015 | 1,030,724.41 | 10,061,674.63 |
1/28/24 | 0.019 | 0.02 | 0.017 | 0.018 | 769,693.8 | 11,483,681.66 |
1/27/24 | 0.015 | 0.02 | 0.015 | 0.019 | 972,970.21 | 12,414,262.5 |
1/26/24 | 0.014 | 0.015 | 0.011 | 0.015 | 623,452.99 | 9,510,584.55 |
1/25/24 | 0.015 | 0.016 | 0.014 | 0.014 | 601,801.26 | 9,317,449.96 |
1/24/24 | 0.018 | 0.019 | 0.014 | 0.015 | 1,089,352.77 | 9,668,296.28 |
1/23/24 | 0.015 | 0.019 | 0.005 | 0.018 | 2,246,297.04 | 11,627,103.29 |
1/22/24 | 0.027 | 0.027 | 0.005 | 0.015 | 9,697,429.24 | 9,813,827.01 |
1/21/24 | 0.027 | 0.028 | 0.027 | 0.027 | 116,817.71 | 17,746,213.12 |
1/20/24 | 0.027 | 0.028 | 0.027 | 0.027 | 181,316.42 | 17,898,653.26 |
1/19/24 | 0.028 | 0.028 | 0.026 | 0.027 | 245,632.39 | 17,610,746.78 |
1/18/24 | 0.03 | 0.03 | 0.027 | 0.028 | 256,899.52 | 18,039,485.64 |
1/17/24 | 0.031 | 0.032 | 0.03 | 0.03 | 238,431.34 | 19,618,584.09 |
1/16/24 | 0.032 | 0.032 | 0.03 | 0.031 | 268,590.34 | 20,493,601.11 |
1/15/24 | 0.033 | 0.033 | 0.032 | 0.032 | 311,790.86 | 20,906,212.07 |
1/14/24 | 0.033 | 0.034 | 0.031 | 0.032 | 239,416.03 | 20,580,247.39 |
1/13/24 | 0.034 | 0.034 | 0.033 | 0.033 | 224,169.4 | 21,713,448.61 |
1/12/24 | 0.037 | 0.037 | 0.033 | 0.034 | 528,528.63 | 21,892,748.92 |
1/11/24 | 0.038 | 0.039 | 0.036 | 0.037 | 411,269.93 | 24,324,344.94 |
1/10/24 | 0.035 | 0.038 | 0.035 | 0.038 | 391,602.67 | 24,817,396.24 |
1/9/24 | 0.037 | 0.037 | 0.034 | 0.035 | 542,325.35 | 22,764,127.55 |
1/8/24 | 0.038 | 0.038 | 0.036 | 0.037 | 463,025.77 | 24,126,666.55 |
1/7/24 | 0.037 | 0.042 | 0.037 | 0.038 | 783,560.78 | 24,565,754.3 |
1/6/24 | 0.037 | 0.038 | 0.036 | 0.037 | 510,415.94 | 24,380,101.51 |
1/5/24 | 0.037 | 0.038 | 0.035 | 0.037 | 674,769.81 | 24,179,315.25 |
1/4/24 | 0.031 | 0.037 | 0.031 | 0.037 | 787,618.42 | 24,089,348.81 |
1/3/24 | 0.035 | 0.037 | 0.031 | 0.031 | 694,597.31 | 20,520,338.66 |
1/2/24 | 0.029 | 0.037 | 0.029 | 0.035 | 1,012,347.96 | 22,666,376.25 |
1/1/24 | 0.029 | 0.031 | 0.028 | 0.029 | 596,028.67 | 18,781,607.17 |
12/31/23 | 0.03 | 0.03 | 0.028 | 0.029 | 565,478.09 | 19,038,542.36 |
12/30/23 | 0.033 | 0.033 | 0.03 | 0.03 | 688,027.87 | 19,513,502.65 |