Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/31/24 | 0.027 | 0.027 | 0.026 | 0.026 | 918.23 | 121,819.74 |
1/30/24 | 0.028 | 0.028 | 0.027 | 0.027 | 523.54 | 127,050.29 |
1/29/24 | 0.029 | 0.029 | 0.028 | 0.028 | 293.21 | 129,386.64 |
1/28/24 | 0.03 | 0.03 | 0.029 | 0.029 | 673.09 | 135,944.54 |
1/27/24 | 0.033 | 0.033 | 0.017 | 0.03 | 894.77 | 140,642.22 |
1/26/24 | 0.033 | 0.033 | 0.033 | 0.033 | 891.51 | 154,211.28 |
1/25/24 | 0.033 | 0.033 | 0.033 | 0.033 | 925.96 | 153,702.4 |
1/24/24 | 0.033 | 0.033 | 0.032 | 0.033 | 959.57 | 155,109.86 |
1/23/24 | 0.033 | 0.033 | 0.033 | 0.033 | 1,361.7 | 152,725.15 |
1/22/24 | 0.033 | 0.033 | 0.033 | 0.033 | 911.39 | 154,039.46 |
1/21/24 | 0.032 | 0.033 | 0.032 | 0.033 | 887.41 | 153,194.12 |
1/20/24 | 0.033 | 0.033 | 0.032 | 0.032 | 703.31 | 151,311.27 |
1/19/24 | 0.032 | 0.033 | 0.032 | 0.033 | 316.72 | 152,713.55 |
1/18/24 | 0.032 | 0.033 | 0.032 | 0.032 | 942.36 | 150,355.62 |
1/17/24 | 0.032 | 0.032 | 0.032 | 0.032 | 269.38 | 151,755.98 |
1/16/24 | 0.033 | 0.033 | 0.032 | 0.032 | 491.01 | 150,452.3 |
1/15/24 | 0.033 | 0.033 | 0.033 | 0.033 | 412.25 | 152,758.1 |
1/14/24 | 0.031 | 0.033 | 0.031 | 0.033 | 1,284.58 | 154,138.77 |
1/13/24 | 0.037 | 0.037 | 0.031 | 0.031 | 1,060.21 | 145,310.02 |
1/12/24 | 0.038 | 0.038 | 0.037 | 0.037 | 1,400.32 | 174,828.08 |
1/11/24 | 0.039 | 0.039 | 0.038 | 0.038 | 1,570.14 | 176,740.54 |
1/10/24 | 0.038 | 0.039 | 0.038 | 0.039 | 955.86 | 180,983.05 |
1/9/24 | 0.039 | 0.039 | 0.038 | 0.038 | 852.48 | 180,015.2 |
1/8/24 | 0.039 | 0.039 | 0.039 | 0.039 | 1,020.52 | 181,110.21 |
1/7/24 | 0.038 | 0.039 | 0.038 | 0.039 | 1,043.83 | 181,045.4 |
1/6/24 | 0.016 | 0.04 | 0.016 | 0.038 | 1,075.28 | 180,077.98 |
1/5/24 | 0.011 | 0.016 | 0.011 | 0.016 | 145.24 | 73,188.87 |
1/4/24 | 0.047 | 0.047 | 0.011 | 0.011 | 27.32 | 53,133.07 |
1/3/24 | 0.047 | 0.047 | 0.047 | 0.047 | 945.73 | 221,306.75 |
1/2/24 | 0.047 | 0.047 | 0.047 | 0.047 | 945.62 | 221,273.33 |
1/1/24 | 0.047 | 0.047 | 0.047 | 0.047 | 795.22 | 221,270.22 |
12/31/23 | 0.047 | 0.047 | 0.047 | 0.047 | 1,302.05 | 221,144.7 |
12/30/23 | 0.047 | 0.047 | 0.047 | 0.047 | 720.32 | 221,170.79 |
12/29/23 | 0.047 | 0.047 | 0.047 | 0.047 | 919.41 | 221,232.72 |
12/28/23 | 0.047 | 0.049 | 0.047 | 0.047 | 874.67 | 221,348.75 |
12/27/23 | 0.047 | 0.047 | 0.047 | 0.047 | 1,150.99 | 221,365.85 |
12/26/23 | 0.047 | 0.047 | 0.047 | 0.047 | 687.77 | 221,226.54 |
12/25/23 | 0.047 | 0.047 | 0.047 | 0.047 | 646.52 | 221,235.9 |
12/24/23 | 0.047 | 0.047 | 0.047 | 0.047 | 427.92 | 221,320.4 |
12/23/23 | 0.047 | 0.047 | 0.047 | 0.047 | 9.45 | 221,270.14 |
12/22/23 | 0.047 | 0.047 | 0.047 | 0.047 | 155.09 | 221,347.3 |
12/21/23 | 0.047 | 0.047 | 0.047 | 0.047 | 10.86 | 221,197.73 |
12/20/23 | 0.047 | 0.047 | 0.047 | 0.047 | 526.74 | 221,149.35 |
12/19/23 | 0.047 | 0.047 | 0.047 | 0.047 | 526.81 | 221,104.33 |
12/18/23 | 0.047 | 0.047 | 0.047 | 0.047 | 568.51 | 221,136.1 |
12/17/23 | 0.047 | 0.047 | 0.047 | 0.047 | 524.06 | 221,014.02 |
12/16/23 | 0.047 | 0.047 | 0.047 | 0.047 | 893.14 | 221,017.35 |
12/15/23 | 0.047 | 0.047 | 0.047 | 0.047 | 1,422.24 | 221,242.99 |
12/14/23 | 0.047 | 0.047 | 0.047 | 0.047 | 841.51 | 221,192.07 |
12/13/23 | 0.047 | 0.047 | 0.047 | 0.047 | 1,143.47 | 221,226.96 |
12/12/23 | 0.047 | 0.047 | 0.047 | 0.047 | 945.7 | 221,109.31 |
12/11/23 | 0.047 | 0.047 | 0.047 | 0.047 | 576.47 | 221,013.21 |
12/10/23 | 0.047 | 0.047 | 0.047 | 0.047 | 529.61 | 221,122.02 |
12/9/23 | 0.047 | 0.047 | 0.047 | 0.047 | 47.4 | 221,188.37 |
12/8/23 | 0.047 | 0.047 | 0.047 | 0.047 | 100.56 | 221,084.5 |
12/7/23 | 0.047 | 0.047 | 0.047 | 0.047 | 78.86 | 221,205.72 |
12/6/23 | 0.047 | 0.047 | 0.047 | 0.047 | 77.37 | 221,097.71 |
12/5/23 | 0.047 | 0.047 | 0.047 | 0.047 | 239.16 | 221,105.76 |
12/4/23 | 0.035 | 0.048 | 0.035 | 0.047 | 645.55 | 221,242.7 |
12/3/23 | 0.048 | 0.5 | 0.021 | 0.035 | 459.68 | 164,057.71 |
12/2/23 | 0.048 | 0.055 | 0.048 | 0.048 | 325.56 | 226,532.14 |
12/1/23 | 0.063 | 0.063 | 0.048 | 0.048 | 2,011.79 | 226,491.47 |
11/30/23 | 0.059 | 0.063 | 0.059 | 0.063 | 1,752.94 | 293,037.75 |
11/29/23 | 0.063 | 0.063 | 0.059 | 0.059 | 1,312.27 | 276,704.78 |
11/28/23 | 0.062 | 0.063 | 0.062 | 0.063 | 1,334.25 | 293,096.69 |
11/27/23 | 0.063 | 0.063 | 0.062 | 0.062 | 2,573.25 | 292,054.27 |
11/26/23 | 0.062 | 0.068 | 0.062 | 0.063 | 1,810.81 | 293,041.73 |
11/25/23 | 0.068 | 0.068 | 0.062 | 0.062 | 1,777.74 | 292,638.56 |
11/24/23 | 0.065 | 0.068 | 0.065 | 0.068 | 2,886.26 | 317,074.6 |
11/23/23 | 0.065 | 0.066 | 0.065 | 0.065 | 2,161.82 | 306,987.89 |
11/22/23 | 0.063 | 0.065 | 0.063 | 0.065 | 1,826.21 | 302,690.8 |
11/21/23 | 0.064 | 0.065 | 0.063 | 0.063 | 2,358.66 | 295,203.57 |
11/20/23 | 0.065 | 0.065 | 0.064 | 0.064 | 2,697.86 | 301,122.17 |
11/19/23 | 0.065 | 0.065 | 0.065 | 0.065 | 1,251.69 | 304,798.07 |
11/18/23 | 0.067 | 0.067 | 0.065 | 0.065 | 2,382.53 | 306,772.26 |
11/17/23 | 0.067 | 0.067 | 0.067 | 0.067 | 1,868.17 | 313,305.17 |
11/16/23 | 0.067 | 0.067 | 0.067 | 0.067 | 2,416.99 | 313,634.29 |
11/15/23 | 0.066 | 0.068 | 0.066 | 0.067 | 2,113.53 | 316,087.1 |
11/14/23 | 0.065 | 0.067 | 0.065 | 0.066 | 2,056.54 | 307,171.54 |
11/13/23 | 0.063 | 0.065 | 0.063 | 0.065 | 1,893.86 | 304,812.74 |
11/12/23 | 0.063 | 0.063 | 0.062 | 0.063 | 1,941.34 | 294,476.44 |
11/11/23 | 0.063 | 0.063 | 0.062 | 0.063 | 2,542.13 | 293,420.59 |
11/10/23 | 0.06 | 0.063 | 0.06 | 0.063 | 3,059.18 | 293,515.41 |
11/9/23 | 0.049 | 0.063 | 0.049 | 0.06 | 2,186.41 | 281,313.63 |
11/8/23 | 0.049 | 0.049 | 0.049 | 0.049 | 2,582.84 | 231,184.51 |
11/7/23 | 0.048 | 0.049 | 0.048 | 0.049 | 2,778.58 | 228,421.5 |
11/6/23 | 0.049 | 0.049 | 0.048 | 0.048 | 2,722.26 | 226,524.84 |
11/5/23 | 0.049 | 0.049 | 0.049 | 0.049 | 2,627.78 | 228,964.7 |
11/4/23 | 0.05 | 0.05 | 0.049 | 0.049 | 3,604.65 | 230,310.46 |
11/3/23 | 0.05 | 0.05 | 0.05 | 0.05 | 4,479.46 | 232,475.26 |