Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/28/24 | 0.037 | 0.039 | 0.037 | 0.038 | 187,066.34 | 0 |
2/27/24 | 0.037 | 0.04 | 0.036 | 0.037 | 214,276.35 | 0 |
2/26/24 | 0.04 | 0.041 | 0.037 | 0.037 | 267,328.54 | 0 |
2/25/24 | 0.041 | 0.043 | 0.038 | 0.04 | 167,938.92 | 0 |
2/24/24 | 0.039 | 0.041 | 0.037 | 0.041 | 168,154.92 | 0 |
2/23/24 | 0.04 | 0.042 | 0.038 | 0.039 | 179,370.8 | 0 |
2/22/24 | 0.039 | 0.043 | 0.038 | 0.04 | 209,606.61 | 0 |
2/21/24 | 0.042 | 0.043 | 0.038 | 0.039 | 175,915.79 | 0 |
2/20/24 | 0.04 | 0.044 | 0.038 | 0.042 | 136,875.8 | 0 |
2/19/24 | 0.04 | 0.041 | 0.04 | 0.04 | 125,875.53 | 0 |
2/18/24 | 0.04 | 0.04 | 0.039 | 0.04 | 114,783.94 | 0 |
2/17/24 | 0.039 | 0.041 | 0.039 | 0.04 | 111,191.52 | 0 |
2/16/24 | 0.038 | 0.042 | 0.037 | 0.039 | 128,737.8 | 0 |
2/15/24 | 0.039 | 0.04 | 0.037 | 0.038 | 113,773.49 | 0 |
2/14/24 | 0.039 | 0.04 | 0.039 | 0.039 | 119,775.41 | 0 |
2/13/24 | 0.04 | 0.043 | 0.038 | 0.039 | 190,172.65 | 0 |
2/12/24 | 0.039 | 0.04 | 0.037 | 0.04 | 128,457.72 | 0 |
2/11/24 | 0.041 | 0.041 | 0.039 | 0.039 | 125,525.11 | 0 |
2/10/24 | 0.042 | 0.047 | 0.04 | 0.041 | 244,460.56 | 0 |
2/9/24 | 0.041 | 0.042 | 0.041 | 0.042 | 137,822.48 | 0 |
2/8/24 | 0.042 | 0.042 | 0.041 | 0.041 | 127,090.59 | 0 |
2/7/24 | 0.041 | 0.042 | 0.041 | 0.042 | 131,319.5 | 0 |
2/6/24 | 0.041 | 0.042 | 0.04 | 0.041 | 161,007.92 | 0 |
2/5/24 | 0.041 | 0.042 | 0.04 | 0.041 | 153,727.1 | 0 |
2/4/24 | 0.042 | 0.043 | 0.041 | 0.041 | 124,866.37 | 0 |
2/3/24 | 0.043 | 0.043 | 0.041 | 0.042 | 148,517.98 | 0 |
2/2/24 | 0.045 | 0.045 | 0.043 | 0.043 | 136,462.78 | 0 |
2/1/24 | 0.046 | 0.046 | 0.044 | 0.045 | 120,084.12 | 0 |
1/31/24 | 0.045 | 0.047 | 0.045 | 0.046 | 130,266.36 | 0 |
1/30/24 | 0.046 | 0.047 | 0.045 | 0.045 | 102,166.44 | 0 |
1/29/24 | 0.046 | 0.047 | 0.045 | 0.046 | 119,763.01 | 0 |
1/28/24 | 0.045 | 0.047 | 0.045 | 0.046 | 108,118.34 | 0 |
1/27/24 | 0.046 | 0.047 | 0.045 | 0.045 | 104,393.64 | 0 |
1/26/24 | 0.047 | 0.047 | 0.046 | 0.046 | 123,030.1 | 0 |
1/25/24 | 0.047 | 0.048 | 0.045 | 0.047 | 117,396.42 | 0 |
1/24/24 | 0.046 | 0.047 | 0.045 | 0.047 | 118,012.45 | 0 |
1/23/24 | 0.046 | 0.048 | 0.045 | 0.046 | 197,243.37 | 0 |
1/22/24 | 0.048 | 0.048 | 0.046 | 0.046 | 123,942.14 | 0 |
1/21/24 | 0.048 | 0.049 | 0.047 | 0.048 | 128,338.21 | 0 |
1/20/24 | 0.048 | 0.05 | 0.047 | 0.048 | 121,847.08 | 0 |
1/19/24 | 0.048 | 0.049 | 0.047 | 0.048 | 152,177.66 | 0 |
1/18/24 | 0.049 | 0.049 | 0.048 | 0.048 | 181,353.61 | 0 |
1/17/24 | 0.05 | 0.05 | 0.049 | 0.049 | 182,142.78 | 0 |
1/16/24 | 0.052 | 0.052 | 0.049 | 0.05 | 122,840.2 | 0 |
1/15/24 | 0.048 | 0.053 | 0.046 | 0.052 | 235,306.52 | 0 |
1/14/24 | 0.051 | 0.051 | 0.048 | 0.048 | 145,851.22 | 0 |
1/13/24 | 0.051 | 0.051 | 0.05 | 0.051 | 194,725.05 | 0 |
1/12/24 | 0.051 | 0.053 | 0.05 | 0.051 | 234,528.37 | 0 |
1/11/24 | 0.051 | 0.053 | 0.051 | 0.051 | 208,123.44 | 0 |
1/10/24 | 0.052 | 0.053 | 0.05 | 0.051 | 196,385.75 | 0 |
1/9/24 | 0.054 | 0.055 | 0.052 | 0.052 | 207,736.11 | 0 |
1/8/24 | 0.049 | 0.055 | 0.049 | 0.054 | 246,458.94 | 0 |
1/7/24 | 0.051 | 0.052 | 0.049 | 0.049 | 162,101.65 | 0 |
1/6/24 | 0.05 | 0.052 | 0.05 | 0.051 | 184,655.76 | 0 |
1/5/24 | 0.051 | 0.052 | 0.05 | 0.05 | 179,703.38 | 0 |
1/4/24 | 0.045 | 0.056 | 0.045 | 0.051 | 236,845.93 | 0 |
1/3/24 | 0.048 | 0.048 | 0.042 | 0.045 | 217,673.97 | 0 |
1/2/24 | 0.048 | 0.049 | 0.046 | 0.048 | 202,966.16 | 0 |
1/1/24 | 0.049 | 0.049 | 0.048 | 0.048 | 189,884.28 | 0 |
12/31/23 | 0.047 | 0.05 | 0.046 | 0.049 | 208,785.44 | 0 |
12/30/23 | 0.047 | 0.048 | 0.047 | 0.047 | 131,490.84 | 0 |
12/29/23 | 0.047 | 0.049 | 0.046 | 0.047 | 157,105.29 | 0 |
12/28/23 | 0.05 | 0.05 | 0.047 | 0.047 | 134,220.55 | 0 |
12/27/23 | 0.052 | 0.055 | 0.05 | 0.05 | 147,675.19 | 0 |
12/26/23 | 0.055 | 0.056 | 0.051 | 0.052 | 134,062.29 | 0 |
12/25/23 | 0.055 | 0.057 | 0.054 | 0.055 | 150,740.18 | 0 |
12/24/23 | 0.055 | 0.057 | 0.055 | 0.055 | 132,584.17 | 0 |
12/23/23 | 0.055 | 0.056 | 0.054 | 0.055 | 140,353.54 | 0 |
12/22/23 | 0.056 | 0.056 | 0.053 | 0.055 | 136,792.47 | 0 |
12/21/23 | 0.056 | 0.056 | 0.054 | 0.056 | 120,573.12 | 0 |
12/20/23 | 0.056 | 0.058 | 0.052 | 0.056 | 157,781.76 | 0 |
12/19/23 | 0.055 | 0.057 | 0.054 | 0.056 | 128,631.58 | 0 |
12/18/23 | 0.051 | 0.058 | 0.051 | 0.055 | 162,076.77 | 0 |
12/17/23 | 0.056 | 0.056 | 0.051 | 0.051 | 133,387.47 | 0 |
12/16/23 | 0.057 | 0.057 | 0.053 | 0.056 | 144,158.25 | 0 |
12/15/23 | 0.053 | 0.059 | 0.053 | 0.057 | 199,370.77 | 0 |
12/14/23 | 0.055 | 0.055 | 0.052 | 0.053 | 138,952.2 | 0 |
12/13/23 | 0.053 | 0.055 | 0.051 | 0.055 | 131,308.25 | 0 |
12/12/23 | 0.052 | 0.054 | 0.052 | 0.053 | 119,664.07 | 0 |
12/11/23 | 0.055 | 0.056 | 0.051 | 0.052 | 123,038.79 | 0 |
12/10/23 | 0.055 | 0.056 | 0.053 | 0.055 | 143,602.17 | 0 |
12/9/23 | 0.051 | 0.056 | 0.051 | 0.055 | 183,015.71 | 0 |
12/8/23 | 0.049 | 0.052 | 0.048 | 0.051 | 135,495.36 | 0 |
12/7/23 | 0.049 | 0.05 | 0.048 | 0.049 | 126,196.21 | 0 |
12/6/23 | 0.052 | 0.053 | 0.048 | 0.049 | 136,456.86 | 0 |
12/5/23 | 0.05 | 0.053 | 0.049 | 0.052 | 140,172.33 | 0 |
12/4/23 | 0.051 | 0.053 | 0.049 | 0.05 | 123,939.18 | 0 |
12/3/23 | 0.05 | 0.052 | 0.05 | 0.051 | 143,246.46 | 0 |
12/2/23 | 0.048 | 0.051 | 0.047 | 0.05 | 113,386.36 | 0 |
12/1/23 | 0.048 | 0.049 | 0.046 | 0.048 | 119,731.18 | 0 |