Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.063 | 0.065 | 0.058 | 0.061 | 255,820.8 | 5,980,468.41 |
3/26/24 | 0.062 | 0.066 | 0.057 | 0.063 | 270,424.09 | 6,208,187.72 |
3/25/24 | 0.059 | 0.066 | 0.058 | 0.062 | 238,806.14 | 6,071,328.02 |
3/24/24 | 0.061 | 0.066 | 0.055 | 0.059 | 171,369.86 | 5,842,627.42 |
3/23/24 | 0.059 | 0.064 | 0.057 | 0.061 | 179,536.1 | 5,977,068.91 |
3/22/24 | 0.065 | 0.066 | 0.057 | 0.059 | 208,348.85 | 5,752,072.32 |
3/21/24 | 0.067 | 0.067 | 0.057 | 0.065 | 215,925.91 | 6,407,452.48 |
3/20/24 | 0.063 | 0.068 | 0.055 | 0.067 | 271,851.56 | 6,545,485.04 |
3/19/24 | 0.065 | 0.068 | 0.055 | 0.063 | 310,583.28 | 6,150,125.17 |
3/18/24 | 0.068 | 0.073 | 0.061 | 0.065 | 271,479.13 | 6,371,648.66 |
3/17/24 | 0.065 | 0.077 | 0.057 | 0.068 | 256,603.29 | 6,668,733.14 |
3/16/24 | 0.06 | 0.075 | 0.059 | 0.065 | 343,104.86 | 6,428,485.82 |
3/15/24 | 0.067 | 0.074 | 0.056 | 0.06 | 402,089.52 | 5,941,655.71 |
3/14/24 | 0.075 | 0.082 | 0.061 | 0.067 | 501,004.62 | 6,562,995.86 |
3/13/24 | 0.078 | 0.084 | 0.07 | 0.075 | 364,578.25 | 7,365,258.19 |
3/12/24 | 0.077 | 0.087 | 0.076 | 0.078 | 297,148.52 | 7,643,914.62 |
3/11/24 | 0.078 | 0.095 | 0.072 | 0.077 | 376,658.16 | 7,525,537.69 |
3/10/24 | 0.084 | 0.193 | 0.071 | 0.078 | 427,893.51 | 7,684,434.61 |
3/9/24 | 0.073 | 0.089 | 0.07 | 0.084 | 269,996.08 | 8,233,132.71 |
3/8/24 | 0.072 | 0.076 | 0.065 | 0.073 | 292,152.47 | 7,159,925.61 |
3/7/24 | 0.066 | 0.076 | 0.062 | 0.072 | 291,597.25 | 7,059,807.8 |
3/6/24 | 0.068 | 0.077 | 0.062 | 0.066 | 342,042.48 | 6,488,964.63 |
3/5/24 | 0.068 | 0.08 | 0.065 | 0.068 | 1,295,868.74 | 6,662,324.3 |
3/4/24 | 0.065 | 0.079 | 0.064 | 0.068 | 1,409,013.46 | 6,675,426.16 |
3/3/24 | 0.074 | 0.075 | 0.064 | 0.073 | 1,088,398.16 | 7,132,991.63 |
3/2/24 | 0.066 | 0.076 | 0.064 | 0.074 | 856,958.89 | 7,294,566.22 |
3/1/24 | 0.062 | 0.077 | 0.062 | 0.066 | 616,534.65 | 6,474,808.83 |
2/29/24 | 0.062 | 0.073 | 0.058 | 0.062 | 873,442.36 | 6,130,541.06 |
2/28/24 | 0.056 | 0.073 | 0.056 | 0.073 | 1,054,093.83 | 7,199,049.38 |
2/27/24 | 0.067 | 0.072 | 0.053 | 0.056 | 660,151 | 5,548,079.57 |
2/26/24 | 0.056 | 0.068 | 0.051 | 0.067 | 560,350.13 | 6,627,992.58 |
2/25/24 | 0.063 | 0.07 | 0.055 | 0.056 | 321,403.52 | 5,521,433.12 |
2/24/24 | 0.065 | 0.071 | 0.061 | 0.063 | 422,397.02 | 6,144,383.92 |
2/23/24 | 0.067 | 0.069 | 0.061 | 0.065 | 529,137.3 | 6,383,943.68 |
2/22/24 | 0.066 | 0.072 | 0.056 | 0.067 | 1,139,415.82 | 6,540,363.01 |
2/21/24 | 0.065 | 0.069 | 0.056 | 0.066 | 1,193,529.52 | 6,508,726.72 |
2/20/24 | 0.075 | 0.075 | 0.062 | 0.065 | 1,449,107.29 | 6,414,722.4 |
2/19/24 | 0.074 | 0.075 | 0.059 | 0.075 | 1,360,938.3 | 7,341,996.83 |
2/18/24 | 0.073 | 0.075 | 0.06 | 0.074 | 1,144,835.05 | 7,264,256 |
2/17/24 | 0.073 | 0.076 | 0.069 | 0.073 | 1,129,034.82 | 7,147,815.65 |
2/16/24 | 0.068 | 0.074 | 0.065 | 0.073 | 1,181,313.65 | 7,173,109.15 |
2/15/24 | 0.071 | 0.075 | 0.061 | 0.068 | 1,354,022.86 | 6,676,117.04 |
2/14/24 | 0.076 | 0.079 | 0.064 | 0.071 | 1,405,407.31 | 6,949,006.98 |
2/13/24 | 0.076 | 0.083 | 0.07 | 0.076 | 1,307,216.45 | 7,416,409.01 |
2/12/24 | 0.079 | 0.084 | 0.074 | 0.076 | 1,286,538.04 | 7,416,552.46 |
2/11/24 | 0.084 | 0.084 | 0.078 | 0.079 | 1,229,951.86 | 7,710,022.8 |
2/10/24 | 0.081 | 0.085 | 0.081 | 0.084 | 1,197,273.63 | 8,204,622.18 |
2/9/24 | 0.085 | 0.087 | 0.08 | 0.081 | 1,407,414.07 | 7,918,509.99 |
2/8/24 | 0.082 | 0.087 | 0.079 | 0.085 | 1,295,305.19 | 8,357,405.11 |
2/7/24 | 0.084 | 0.087 | 0.081 | 0.082 | 1,194,392.86 | 8,009,746.61 |
2/6/24 | 0.087 | 0.09 | 0.083 | 0.084 | 1,265,651.61 | 8,202,843.18 |
2/5/24 | 0.089 | 0.095 | 0.085 | 0.087 | 1,303,754.37 | 8,526,862.43 |
2/4/24 | 0.086 | 0.094 | 0.083 | 0.089 | 1,169,142.91 | 8,706,274.46 |
2/3/24 | 0.082 | 0.086 | 0.079 | 0.086 | 1,095,248.33 | 8,446,274.37 |
2/2/24 | 0.079 | 0.085 | 0.077 | 0.082 | 1,186,529.24 | 8,097,504.55 |
2/1/24 | 0.082 | 0.086 | 0.077 | 0.079 | 1,191,989.19 | 7,711,172.52 |
1/31/24 | 0.088 | 0.088 | 0.07 | 0.082 | 1,303,130.42 | 8,029,238.25 |
1/30/24 | 0.087 | 0.09 | 0.084 | 0.088 | 1,348,400.7 | 8,675,323.24 |
1/29/24 | 0.087 | 0.091 | 0.086 | 0.087 | 1,536,813.26 | 8,533,539.5 |
1/28/24 | 0.091 | 0.096 | 0.087 | 0.087 | 1,298,623.98 | 8,576,440.69 |
1/27/24 | 0.093 | 0.098 | 0.09 | 0.091 | 1,321,759.15 | 8,978,827.18 |
1/26/24 | 0.083 | 0.098 | 0.082 | 0.093 | 1,382,858.36 | 9,165,356.39 |
1/25/24 | 0.082 | 0.087 | 0.08 | 0.083 | 1,237,238.14 | 8,141,293.48 |
1/24/24 | 0.077 | 0.084 | 0.075 | 0.082 | 1,222,649.81 | 8,099,098.59 |
1/23/24 | 0.084 | 0.084 | 0.074 | 0.077 | 1,385,828.32 | 7,584,636.75 |
1/22/24 | 0.081 | 0.091 | 0.077 | 0.084 | 1,451,088.46 | 8,234,149.76 |
1/21/24 | 0.078 | 0.081 | 0.071 | 0.081 | 1,121,540.77 | 7,981,772.04 |
1/20/24 | 0.073 | 0.08 | 0.071 | 0.078 | 1,075,507.15 | 7,690,678.97 |
1/19/24 | 0.073 | 0.078 | 0.07 | 0.073 | 1,273,885.45 | 7,192,057.01 |
1/18/24 | 0.082 | 0.083 | 0.073 | 0.073 | 1,379,428.69 | 7,157,310.42 |
1/17/24 | 0.084 | 0.084 | 0.079 | 0.082 | 1,240,462.9 | 8,076,892.07 |
1/16/24 | 0.079 | 0.085 | 0.077 | 0.084 | 1,315,384.78 | 8,277,858.97 |
1/15/24 | 0.081 | 0.083 | 0.078 | 0.079 | 1,237,193.11 | 7,720,880.49 |
1/14/24 | 0.081 | 0.085 | 0.079 | 0.081 | 1,232,895.25 | 7,974,245.72 |
1/13/24 | 0.084 | 0.085 | 0.079 | 0.081 | 1,231,024.39 | 7,961,353.8 |
1/12/24 | 0.092 | 0.093 | 0.079 | 0.084 | 1,504,694.89 | 8,257,415.01 |
1/11/24 | 0.091 | 0.095 | 0.087 | 0.092 | 1,686,663.8 | 9,071,300.87 |
1/10/24 | 0.092 | 0.094 | 0.091 | 0.091 | 1,620,079.48 | 8,984,084.37 |
1/9/24 | 0.094 | 0.097 | 0.091 | 0.092 | 1,535,750.76 | 9,034,358.22 |
1/8/24 | 0.097 | 0.098 | 0.087 | 0.094 | 1,683,365.76 | 9,258,212.16 |
1/7/24 | 0.1 | 0.103 | 0.096 | 0.097 | 1,371,591.26 | 9,511,799.25 |
1/6/24 | 0.095 | 0.108 | 0.091 | 0.099 | 1,539,722.57 | 9,772,122.73 |
1/5/24 | 0.092 | 0.101 | 0.084 | 0.095 | 1,616,011.56 | 9,311,937.49 |
1/4/24 | 0.087 | 0.093 | 0.082 | 0.092 | 1,530,525.65 | 9,018,397.77 |
1/3/24 | 0.084 | 0.093 | 0.081 | 0.087 | 1,880,872.54 | 8,534,773.54 |
1/2/24 | 0.084 | 0.086 | 0.083 | 0.084 | 1,479,600.61 | 8,231,257.14 |
1/1/24 | 0.076 | 0.088 | 0.075 | 0.083 | 1,400,957.76 | 8,198,615.04 |
12/31/23 | 0.079 | 0.098 | 0.069 | 0.076 | 1,590,913.82 | 7,467,007.11 |
12/30/23 | 0.053 | 0.08 | 0.053 | 0.079 | 1,184,270.73 | 7,785,927.79 |
12/29/23 | 0.055 | 0.059 | 0.051 | 0.053 | 1,413,798.07 | 5,215,837.11 |