Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.012 | 0.012 | 0.011 | 0.011 | 57,421.81 | 2,422,717.28 |
3/26/24 | 0.012 | 0.012 | 0.011 | 0.012 | 61,902.9 | 2,475,667.51 |
3/25/24 | 0.012 | 0.012 | 0.011 | 0.012 | 63,851.5 | 2,495,152.44 |
3/24/24 | 0.012 | 0.012 | 0.011 | 0.012 | 57,513.22 | 2,482,109.09 |
3/23/24 | 0.012 | 0.012 | 0.011 | 0.012 | 58,607.26 | 2,477,691.95 |
3/22/24 | 0.013 | 0.013 | 0.012 | 0.012 | 59,440.24 | 2,477,885.88 |
3/21/24 | 0.012 | 0.013 | 0.012 | 0.013 | 61,064.21 | 2,668,072.63 |
3/20/24 | 0.012 | 0.012 | 0.011 | 0.012 | 61,932.9 | 2,551,449.77 |
3/19/24 | 0.011 | 0.012 | 0.011 | 0.012 | 65,557.89 | 2,581,762.31 |
3/18/24 | 0.011 | 0.012 | 0.011 | 0.011 | 61,310.88 | 2,397,265.72 |
3/17/24 | 0.011 | 0.011 | 0.011 | 0.011 | 62,357.98 | 2,401,461.4 |
3/16/24 | 0.011 | 0.012 | 0.011 | 0.011 | 76,125.46 | 2,366,062.5 |
3/15/24 | 0.011 | 0.011 | 0.01 | 0.011 | 65,239.57 | 2,278,439.86 |
3/14/24 | 0.012 | 0.012 | 0.011 | 0.011 | 62,523.69 | 2,345,261.84 |
3/13/24 | 0.014 | 0.014 | 0.012 | 0.012 | 85,213.77 | 2,507,500.04 |
3/12/24 | 0.014 | 0.017 | 0.014 | 0.014 | 71,608.52 | 2,894,838.23 |
3/11/24 | 0.013 | 0.015 | 0.013 | 0.014 | 64,937.24 | 3,021,413.09 |
3/10/24 | 0.013 | 0.014 | 0.012 | 0.013 | 67,382.94 | 2,770,125.88 |
3/9/24 | 0.013 | 0.014 | 0.013 | 0.013 | 61,501.72 | 2,833,524.9 |
3/8/24 | 0.013 | 0.015 | 0.013 | 0.013 | 76,330.77 | 2,816,135.9 |
3/7/24 | 0.012 | 0.013 | 0.012 | 0.013 | 66,366.01 | 2,673,962.66 |
3/6/24 | 0.012 | 0.013 | 0.012 | 0.012 | 70,991.33 | 2,633,584.41 |
3/5/24 | 0.009 | 0.012 | 0.009 | 0.012 | 83,428.08 | 2,512,292.74 |
3/4/24 | 0.009 | 0.01 | 0.009 | 0.009 | 61,158.21 | 1,983,954.13 |
3/3/24 | 0.01 | 0.011 | 0.009 | 0.009 | 88,380.9 | 1,901,056.88 |
3/2/24 | 0.009 | 0.01 | 0.009 | 0.01 | 66,510.6 | 2,036,150.81 |
3/1/24 | 0.009 | 0.009 | 0.008 | 0.009 | 57,560.44 | 1,848,607.14 |
2/29/24 | 0.009 | 0.009 | 0.008 | 0.009 | 60,910.29 | 1,872,290.22 |
2/28/24 | 0.009 | 0.009 | 0.008 | 0.009 | 59,133.43 | 1,804,620.21 |
2/27/24 | 0.008 | 0.009 | 0.008 | 0.009 | 60,307.63 | 1,808,578.41 |
2/26/24 | 0.008 | 0.008 | 0.008 | 0.008 | 57,662.28 | 1,680,513.65 |
2/25/24 | 0.008 | 0.009 | 0.008 | 0.008 | 55,867.17 | 1,733,020.22 |
2/24/24 | 0.008 | 0.009 | 0.008 | 0.008 | 54,919.81 | 1,779,919.11 |
2/23/24 | 0.009 | 0.009 | 0.008 | 0.008 | 58,434.47 | 1,757,300.8 |
2/22/24 | 0.008 | 0.009 | 0.008 | 0.009 | 59,026.48 | 1,962,028.74 |
2/21/24 | 0.009 | 0.01 | 0.008 | 0.008 | 53,858.73 | 1,796,130.73 |
2/20/24 | 0.009 | 0.01 | 0.009 | 0.009 | 56,276.67 | 1,996,848.01 |
2/19/24 | 0.009 | 0.009 | 0.009 | 0.009 | 59,403.03 | 1,970,463.45 |
2/18/24 | 0.009 | 0.009 | 0.009 | 0.009 | 61,688.59 | 1,937,097.49 |
2/17/24 | 0.01 | 0.01 | 0.009 | 0.009 | 59,842.19 | 1,947,032.45 |
2/16/24 | 0.01 | 0.01 | 0.009 | 0.01 | 57,786.96 | 2,028,524.06 |
2/15/24 | 0.009 | 0.01 | 0.009 | 0.01 | 59,785.75 | 2,023,218.94 |
2/14/24 | 0.009 | 0.009 | 0.009 | 0.009 | 56,566.09 | 1,894,218.93 |
2/13/24 | 0.008 | 0.009 | 0.008 | 0.009 | 57,540.64 | 1,822,330.85 |
2/12/24 | 0.008 | 0.008 | 0.008 | 0.008 | 57,004.89 | 1,764,757.05 |
2/11/24 | 0.008 | 0.009 | 0.008 | 0.008 | 55,250.72 | 1,761,141.62 |
2/10/24 | 0.008 | 0.008 | 0.008 | 0.008 | 56,098.3 | 1,760,685.09 |
2/9/24 | 0.008 | 0.009 | 0.008 | 0.008 | 55,620.75 | 1,718,233.38 |
2/8/24 | 0.007 | 0.009 | 0.007 | 0.008 | 61,509.72 | 1,717,730.9 |
2/7/24 | 0.007 | 0.008 | 0.007 | 0.007 | 56,249.04 | 1,570,698.45 |
2/6/24 | 0.007 | 0.007 | 0.007 | 0.007 | 56,277.36 | 1,533,343.9 |
2/5/24 | 0.009 | 0.009 | 0.007 | 0.007 | 67,043.38 | 1,516,669.2 |
2/4/24 | 0.009 | 0.009 | 0.009 | 0.009 | 53,139.46 | 1,890,580.34 |
2/3/24 | 0.01 | 0.01 | 0.009 | 0.009 | 48,972.86 | 1,970,250.25 |
2/2/24 | 0.01 | 0.01 | 0.009 | 0.01 | 56,950.39 | 2,034,771.44 |
2/1/24 | 0.009 | 0.01 | 0.009 | 0.01 | 60,842.09 | 2,021,859.52 |
1/31/24 | 0.009 | 0.01 | 0.009 | 0.009 | 54,477.85 | 1,977,792.69 |
1/30/24 | 0.01 | 0.01 | 0.009 | 0.009 | 54,363.09 | 2,003,341.17 |
1/29/24 | 0.009 | 0.01 | 0.009 | 0.01 | 56,696.96 | 2,038,768.38 |
1/28/24 | 0.01 | 0.01 | 0.009 | 0.009 | 56,321.73 | 1,985,253.48 |
1/27/24 | 0.01 | 0.01 | 0.009 | 0.01 | 56,186.9 | 2,101,802.51 |
1/26/24 | 0.01 | 0.01 | 0.01 | 0.01 | 53,949.09 | 2,030,904.51 |
1/25/24 | 0.01 | 0.01 | 0.01 | 0.01 | 55,086.09 | 2,057,450.01 |
1/24/24 | 0.01 | 0.01 | 0.009 | 0.01 | 57,324.8 | 2,061,793.9 |
1/23/24 | 0.01 | 0.01 | 0.009 | 0.01 | 55,521.2 | 2,020,814.29 |
1/22/24 | 0.012 | 0.012 | 0.01 | 0.01 | 57,598.56 | 2,076,787.05 |
1/21/24 | 0.012 | 0.012 | 0.012 | 0.012 | 53,763.63 | 2,464,438.57 |
1/20/24 | 0.012 | 0.012 | 0.012 | 0.012 | 60,914.32 | 2,468,000.96 |
1/19/24 | 0.012 | 0.013 | 0.012 | 0.012 | 57,371.23 | 2,558,305.16 |
1/18/24 | 0.012 | 0.013 | 0.012 | 0.012 | 56,836.42 | 2,595,418.28 |
1/17/24 | 0.013 | 0.013 | 0.012 | 0.012 | 60,158.02 | 2,613,617.31 |
1/16/24 | 0.012 | 0.013 | 0.012 | 0.013 | 59,759.74 | 2,648,663.34 |
1/15/24 | 0.012 | 0.012 | 0.012 | 0.012 | 55,043.38 | 2,566,730.65 |
1/14/24 | 0.012 | 0.012 | 0.012 | 0.012 | 56,340.9 | 2,559,525.29 |
1/13/24 | 0.012 | 0.012 | 0.012 | 0.012 | 55,479.38 | 2,574,067.44 |
1/12/24 | 0.012 | 0.013 | 0.012 | 0.012 | 57,769.72 | 2,540,250.63 |
1/11/24 | 0.012 | 0.013 | 0.012 | 0.012 | 59,066.64 | 2,557,472.3 |
1/10/24 | 0.011 | 0.014 | 0.011 | 0.012 | 72,598.91 | 2,592,891.42 |
1/9/24 | 0.011 | 0.011 | 0.009 | 0.011 | 71,200.21 | 2,257,408.02 |
1/8/24 | 0.01 | 0.011 | 0.009 | 0.011 | 58,268.96 | 2,228,343.72 |
1/7/24 | 0.01 | 0.01 | 0.01 | 0.01 | 54,647.53 | 2,026,067.29 |
1/6/24 | 0.01 | 0.01 | 0.01 | 0.01 | 54,545.87 | 2,083,085.57 |
1/5/24 | 0.011 | 0.011 | 0.01 | 0.01 | 59,220.86 | 2,070,558.05 |
1/4/24 | 0.011 | 0.011 | 0.01 | 0.011 | 57,295.23 | 2,246,953.58 |
1/3/24 | 0.011 | 0.011 | 0.011 | 0.011 | 57,427.29 | 2,227,710.25 |
1/2/24 | 0.011 | 0.012 | 0.011 | 0.011 | 64,448.27 | 2,287,123.61 |
1/1/24 | 0.011 | 0.012 | 0.011 | 0.011 | 60,549.44 | 2,300,641.72 |
12/31/23 | 0.011 | 0.012 | 0.011 | 0.011 | 63,232.71 | 2,274,365.69 |
12/30/23 | 0.013 | 0.013 | 0.011 | 0.011 | 66,834.58 | 2,249,926.96 |
12/29/23 | 0.012 | 0.013 | 0.012 | 0.013 | 63,647.95 | 2,551,492.08 |