Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.023 | 0.023 | 0.021 | 0.021 | 258,181.03 | 1,389,752.77 |
3/26/24 | 0.024 | 0.024 | 0.023 | 0.023 | 261,081.06 | 1,540,181.34 |
3/25/24 | 0.024 | 0.024 | 0.023 | 0.024 | 236,420.51 | 1,597,361.8 |
3/24/24 | 0.024 | 0.024 | 0.024 | 0.024 | 217,549.07 | 1,573,982.85 |
3/23/24 | 0.025 | 0.025 | 0.024 | 0.024 | 281,643.16 | 1,592,420.04 |
3/22/24 | 0.025 | 0.026 | 0.025 | 0.025 | 219,356.22 | 1,668,388.16 |
3/21/24 | 0.024 | 0.026 | 0.024 | 0.025 | 253,275.61 | 1,687,537.45 |
3/20/24 | 0.023 | 0.024 | 0.023 | 0.024 | 225,297.85 | 1,608,815.34 |
3/19/24 | 0.023 | 0.024 | 0.023 | 0.023 | 196,961.79 | 1,559,608.05 |
3/18/24 | 0.024 | 0.024 | 0.023 | 0.023 | 217,450.57 | 1,547,812.78 |
3/17/24 | 0.025 | 0.025 | 0.024 | 0.024 | 249,729.15 | 1,618,011.25 |
3/16/24 | 0.026 | 0.026 | 0.025 | 0.025 | 225,939.45 | 1,682,331.71 |
3/15/24 | 0.03 | 0.03 | 0.026 | 0.026 | 239,960.93 | 1,747,425.28 |
3/14/24 | 0.027 | 0.031 | 0.027 | 0.03 | 257,219.81 | 1,980,971.04 |
3/13/24 | 0.024 | 0.027 | 0.024 | 0.027 | 297,934 | 1,787,431.09 |
3/12/24 | 0.023 | 0.024 | 0.023 | 0.024 | 232,471.37 | 1,580,073.8 |
3/11/24 | 0.023 | 0.024 | 0.023 | 0.023 | 265,673.86 | 1,549,270.28 |
3/10/24 | 0.024 | 0.024 | 0.023 | 0.023 | 225,740.07 | 1,533,204.62 |
3/9/24 | 0.022 | 0.024 | 0.022 | 0.024 | 280,557.34 | 1,565,818.36 |
3/8/24 | 0.02 | 0.023 | 0.02 | 0.022 | 257,207.73 | 1,442,175.04 |
3/7/24 | 0.02 | 0.02 | 0.02 | 0.02 | 223,069.03 | 1,317,306.05 |
3/6/24 | 0.019 | 0.02 | 0.019 | 0.02 | 239,667.18 | 1,325,064.41 |
3/5/24 | 0.02 | 0.022 | 0.019 | 0.019 | 253,336.91 | 1,277,542.81 |
3/4/24 | 0.02 | 0.02 | 0.019 | 0.02 | 218,342.74 | 1,322,123.12 |
3/3/24 | 0.02 | 0.02 | 0.02 | 0.02 | 227,165.79 | 1,316,730.17 |
3/2/24 | 0.022 | 0.022 | 0.02 | 0.02 | 261,087.95 | 1,347,964.93 |
3/1/24 | 0.019 | 0.022 | 0.019 | 0.022 | 294,676.25 | 1,430,053.39 |
2/29/24 | 0.019 | 0.019 | 0.019 | 0.019 | 211,276.88 | 1,264,005.87 |
2/28/24 | 0.018 | 0.019 | 0.018 | 0.019 | 238,235.34 | 1,240,994.38 |
2/27/24 | 0.018 | 0.018 | 0.018 | 0.018 | 208,094.88 | 1,204,259.75 |
2/26/24 | 0.018 | 0.018 | 0.018 | 0.018 | 199,138.38 | 1,207,951.11 |
2/25/24 | 0.018 | 0.018 | 0.018 | 0.018 | 217,578.68 | 1,212,168.17 |
2/24/24 | 0.018 | 0.018 | 0.018 | 0.018 | 221,141.24 | 1,203,503.08 |
2/23/24 | 0.018 | 0.019 | 0.018 | 0.018 | 210,191.16 | 1,196,550.64 |
2/22/24 | 0.017 | 0.019 | 0.017 | 0.018 | 245,493.55 | 1,200,803.43 |
2/21/24 | 0.017 | 0.017 | 0.016 | 0.017 | 204,226.61 | 1,101,367.43 |
2/20/24 | 0.017 | 0.017 | 0.017 | 0.017 | 203,148.73 | 1,106,877.38 |
2/19/24 | 0.017 | 0.017 | 0.016 | 0.017 | 201,847.69 | 1,105,961.47 |
2/18/24 | 0.017 | 0.017 | 0.016 | 0.017 | 206,053.36 | 1,112,154.42 |
2/17/24 | 0.016 | 0.017 | 0.016 | 0.017 | 184,936.29 | 1,099,733.61 |
2/16/24 | 0.016 | 0.017 | 0.016 | 0.017 | 191,801.23 | 1,097,068.67 |
2/15/24 | 0.016 | 0.016 | 0.016 | 0.016 | 176,790 | 1,084,428.77 |
2/14/24 | 0.016 | 0.017 | 0.016 | 0.016 | 194,363.43 | 1,083,591.46 |
2/13/24 | 0.016 | 0.016 | 0.016 | 0.016 | 178,951.31 | 1,091,854.18 |
2/12/24 | 0.016 | 0.017 | 0.016 | 0.016 | 194,914.92 | 1,087,524.49 |
2/11/24 | 0.016 | 0.016 | 0.016 | 0.016 | 191,290.71 | 1,071,533.96 |
2/10/24 | 0.016 | 0.016 | 0.016 | 0.016 | 190,848.48 | 1,064,789.39 |
2/9/24 | 0.016 | 0.016 | 0.015 | 0.016 | 200,233.34 | 1,053,977.34 |
2/8/24 | 0.016 | 0.016 | 0.016 | 0.016 | 193,328.19 | 1,051,389.83 |
2/7/24 | 0.016 | 0.016 | 0.016 | 0.016 | 228,644.24 | 1,058,150.69 |
2/6/24 | 0.016 | 0.016 | 0.016 | 0.016 | 211,079.25 | 1,072,183.19 |
2/5/24 | 0.016 | 0.017 | 0.016 | 0.016 | 199,355.1 | 1,093,259.35 |
2/4/24 | 0.016 | 0.017 | 0.016 | 0.016 | 179,718.99 | 1,090,087.43 |
2/3/24 | 0.016 | 0.017 | 0.016 | 0.016 | 192,838.13 | 1,089,059.93 |
2/2/24 | 0.017 | 0.017 | 0.016 | 0.016 | 191,675.86 | 1,094,467.13 |
2/1/24 | 0.018 | 0.018 | 0.017 | 0.017 | 224,194.23 | 1,130,617.46 |
1/31/24 | 0.018 | 0.018 | 0.018 | 0.018 | 169,444.15 | 1,185,222.01 |
1/30/24 | 0.018 | 0.018 | 0.018 | 0.018 | 167,741.82 | 1,202,680.47 |
1/29/24 | 0.018 | 0.018 | 0.017 | 0.018 | 169,089.96 | 1,174,386.97 |
1/28/24 | 0.018 | 0.018 | 0.017 | 0.018 | 173,223.62 | 1,179,012.29 |
1/27/24 | 0.018 | 0.018 | 0.018 | 0.018 | 150,186.92 | 1,207,741.72 |
1/26/24 | 0.018 | 0.019 | 0.018 | 0.018 | 43,303.7 | 1,199,123.96 |
1/25/24 | 0.018 | 0.018 | 0.018 | 0.018 | 27,061.79 | 1,189,152.73 |
1/23/24 | 0.018 | 0.018 | 0.017 | 0.017 | 45,850.26 | 6,830,960.97 |
1/22/24 | 0.019 | 0.019 | 0.018 | 0.018 | 29,111.77 | 1,233,099.06 |
1/21/24 | 0.019 | 0.019 | 0.019 | 0.019 | 33,912.7 | 1,262,122.27 |
1/20/24 | 0.019 | 0.019 | 0.019 | 0.019 | 28,491.42 | 1,266,394.24 |
1/19/24 | 0.021 | 0.021 | 0.019 | 0.019 | 60,121.55 | 1,274,033.63 |
1/18/24 | 0.022 | 0.022 | 0.021 | 0.021 | 37,986.26 | 1,436,870.86 |
1/17/24 | 0.022 | 0.023 | 0.022 | 0.022 | 29,739.87 | 1,482,579.85 |
1/16/24 | 0.017 | 0.024 | 0.017 | 0.022 | 140,295.86 | 1,511,753.38 |
1/15/24 | 0.018 | 0.018 | 0.017 | 0.017 | 48,757.47 | 1,164,523.31 |
1/14/24 | 0.019 | 0.019 | 0.018 | 0.018 | 47,037.38 | 1,207,016.95 |
1/13/24 | 0.02 | 0.02 | 0.019 | 0.019 | 25,272.13 | 1,272,808.47 |
1/12/24 | 0.021 | 0.021 | 0.019 | 0.02 | 50,030.9 | 1,334,951.67 |
1/11/24 | 0.02 | 0.021 | 0.019 | 0.021 | 103,537.81 | 1,396,521.07 |
1/10/24 | 0.02 | 0.021 | 0.02 | 0.02 | 64,845.31 | 1,329,698.69 |
1/9/24 | 0.02 | 0.02 | 0.019 | 0.02 | 40,129.55 | 1,362,299.54 |
1/8/24 | 0.02 | 0.02 | 0.02 | 0.02 | 34,469.3 | 1,322,597.69 |
1/7/24 | 0.02 | 0.02 | 0.02 | 0.02 | 31,821.53 | 1,357,571.73 |
1/6/24 | 0.02 | 0.02 | 0.02 | 0.02 | 26,874.34 | 1,357,299.39 |
1/5/24 | 0.02 | 0.02 | 0.02 | 0.02 | 29,571.95 | 1,344,696.54 |
1/4/24 | 0.019 | 0.02 | 0.019 | 0.02 | 43,014.21 | 1,374,775.13 |
1/3/24 | 0.021 | 0.021 | 0.019 | 0.019 | 50,773.98 | 1,311,184.74 |
1/2/24 | 0.022 | 0.022 | 0.021 | 0.021 | 42,133.32 | 1,389,397.4 |
1/1/24 | 0.021 | 0.022 | 0.02 | 0.022 | 42,502.4 | 1,481,719.14 |
12/31/23 | 0.021 | 0.021 | 0.021 | 0.021 | 27,400.38 | 1,422,339.97 |
12/30/23 | 0.02 | 0.022 | 0.02 | 0.021 | 56,094.14 | 1,444,922.85 |
12/29/23 | 0.021 | 0.024 | 0.02 | 0.02 | 103,986.95 | 1,342,921.35 |
12/28/23 | 0.02 | 0.021 | 0.019 | 0.021 | 46,041.12 | 1,412,631.89 |