Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.013 | 0.013 | 0.012 | 0.012 | 34,727,353.32 | 260,117,772.11 |
3/26/24 | 0.012 | 0.013 | 0.012 | 0.013 | 42,652,315.63 | 271,837,173.98 |
3/25/24 | 0.011 | 0.012 | 0.011 | 0.012 | 16,649,473.93 | 249,629,004.98 |
3/24/24 | 0.011 | 0.011 | 0.011 | 0.011 | 13,527,549.88 | 237,985,134.69 |
3/23/24 | 0.01 | 0.011 | 0.01 | 0.011 | 13,973,461.34 | 224,646,835.45 |
3/22/24 | 0.011 | 0.011 | 0.01 | 0.01 | 54,741,911.88 | 222,480,529.75 |
3/21/24 | 0.011 | 0.011 | 0.01 | 0.011 | 22,358,495.64 | 228,778,251.04 |
3/20/24 | 0.01 | 0.011 | 0.009 | 0.011 | 24,377,561.43 | 229,946,427.25 |
3/19/24 | 0.011 | 0.011 | 0.01 | 0.01 | 37,971,046.04 | 207,567,133.57 |
3/18/24 | 0.012 | 0.012 | 0.011 | 0.011 | 17,246,007.6 | 234,623,442.65 |
3/17/24 | 0.011 | 0.012 | 0.011 | 0.012 | 24,613,069.1 | 251,216,802.02 |
3/16/24 | 0.012 | 0.013 | 0.011 | 0.011 | 26,501,392.09 | 240,594,139.95 |
3/15/24 | 0.014 | 0.014 | 0.012 | 0.012 | 43,645,927.86 | 264,306,808.17 |
3/14/24 | 0.014 | 0.014 | 0.013 | 0.014 | 36,666,138.26 | 289,517,963.54 |
3/13/24 | 0.014 | 0.015 | 0.014 | 0.014 | 40,795,097.99 | 302,234,015.85 |
3/12/24 | 0.014 | 0.014 | 0.013 | 0.014 | 66,174,473.43 | 299,602,891.29 |
3/11/24 | 0.013 | 0.014 | 0.012 | 0.014 | 41,852,998.28 | 287,878,876.4 |
3/10/24 | 0.013 | 0.013 | 0.012 | 0.013 | 52,401,688.68 | 274,686,274.7 |
3/9/24 | 0.013 | 0.013 | 0.012 | 0.013 | 29,292,304.82 | 272,334,884.01 |
3/8/24 | 0.013 | 0.013 | 0.012 | 0.013 | 31,577,299.8 | 266,687,076.57 |
3/7/24 | 0.012 | 0.013 | 0.012 | 0.013 | 93,485,995.48 | 272,020,434.77 |
3/6/24 | 0.011 | 0.012 | 0.011 | 0.012 | 32,294,559.13 | 251,094,521.2 |
3/5/24 | 0.012 | 0.012 | 0.01 | 0.011 | 58,508,932.35 | 236,358,617.07 |
3/4/24 | 0.012 | 0.013 | 0.012 | 0.012 | 59,706,710.95 | 261,806,340.83 |
3/3/24 | 0.012 | 0.012 | 0.011 | 0.012 | 29,831,187.88 | 253,086,755.49 |
3/2/24 | 0.012 | 0.012 | 0.011 | 0.012 | 26,218,025.65 | 260,879,392.5 |
3/1/24 | 0.011 | 0.012 | 0.011 | 0.012 | 29,171,602.6 | 248,483,649.07 |
2/29/24 | 0.01 | 0.011 | 0.01 | 0.011 | 30,489,172.81 | 227,699,002.49 |
2/28/24 | 0.01 | 0.011 | 0.01 | 0.01 | 33,160,264.45 | 222,391,540.82 |
2/27/24 | 0.01 | 0.01 | 0.01 | 0.01 | 15,352,607.82 | 218,181,382.45 |
2/26/24 | 0.01 | 0.01 | 0.01 | 0.01 | 14,185,422.29 | 216,098,783.25 |
2/25/24 | 0.01 | 0.01 | 0.01 | 0.01 | 10,583,742.99 | 211,947,232.56 |
2/24/24 | 0.009 | 0.01 | 0.009 | 0.01 | 14,730,606.8 | 208,178,330.99 |
2/23/24 | 0.009 | 0.009 | 0.009 | 0.009 | 15,740,058.41 | 200,243,715.75 |
2/22/24 | 0.009 | 0.009 | 0.009 | 0.009 | 14,344,072.11 | 198,660,836.23 |
2/21/24 | 0.009 | 0.009 | 0.009 | 0.009 | 15,008,419.49 | 193,888,594.93 |
2/20/24 | 0.009 | 0.01 | 0.009 | 0.009 | 17,191,166.46 | 198,690,222.21 |
2/19/24 | 0.009 | 0.01 | 0.009 | 0.009 | 21,025,120.63 | 200,320,401.51 |
2/18/24 | 0.009 | 0.01 | 0.009 | 0.009 | 28,224,239.43 | 195,916,077.63 |
2/17/24 | 0.009 | 0.009 | 0.009 | 0.009 | 9,650,002.63 | 189,020,115.5 |
2/16/24 | 0.009 | 0.009 | 0.009 | 0.009 | 10,985,958.39 | 191,174,711.6 |
2/15/24 | 0.009 | 0.009 | 0.009 | 0.009 | 15,457,830.61 | 189,341,290.21 |
2/14/24 | 0.009 | 0.009 | 0.008 | 0.009 | 12,935,907.54 | 185,506,122.99 |
2/13/24 | 0.009 | 0.009 | 0.008 | 0.009 | 13,377,330.38 | 181,859,761.09 |
2/12/24 | 0.009 | 0.009 | 0.008 | 0.009 | 6,900,491.52 | 185,308,747.1 |
2/11/24 | 0.009 | 0.009 | 0.009 | 0.009 | 6,067,437.26 | 182,642,951.69 |
2/10/24 | 0.009 | 0.009 | 0.008 | 0.009 | 7,087,892.34 | 182,752,097.05 |
2/9/24 | 0.008 | 0.009 | 0.008 | 0.009 | 8,772,786.54 | 183,405,895.77 |
2/8/24 | 0.008 | 0.008 | 0.008 | 0.008 | 6,621,767.31 | 179,343,288.56 |
2/7/24 | 0.008 | 0.008 | 0.008 | 0.008 | 6,479,311.62 | 178,687,087.27 |
2/6/24 | 0.008 | 0.008 | 0.008 | 0.008 | 5,388,067.2 | 173,967,136.75 |
2/5/24 | 0.008 | 0.008 | 0.008 | 0.008 | 5,369,280.47 | 174,457,647.92 |
2/4/24 | 0.008 | 0.008 | 0.008 | 0.008 | 4,824,811.59 | 173,974,976.21 |
2/3/24 | 0.008 | 0.008 | 0.008 | 0.008 | 5,171,390.2 | 176,731,068.79 |
2/2/24 | 0.008 | 0.008 | 0.008 | 0.008 | 6,514,159.75 | 177,355,485.83 |
2/1/24 | 0.008 | 0.008 | 0.008 | 0.008 | 6,958,806.28 | 177,094,430.36 |
1/31/24 | 0.009 | 0.009 | 0.008 | 0.008 | 7,896,633.16 | 154,085,167.81 |
1/30/24 | 0.009 | 0.009 | 0.009 | 0.009 | 8,173,225.39 | 159,878,879.09 |
1/29/24 | 0.009 | 0.009 | 0.008 | 0.009 | 6,751,224.46 | 162,231,980.71 |
1/28/24 | 0.009 | 0.009 | 0.008 | 0.009 | 6,718,719.28 | 159,763,798.31 |
1/27/24 | 0.009 | 0.009 | 0.008 | 0.009 | 6,355,812.21 | 161,453,628.62 |
1/26/24 | 0.008 | 0.009 | 0.008 | 0.009 | 9,599,493.72 | 159,081,452.5 |
1/25/24 | 0.008 | 0.008 | 0.008 | 0.008 | 8,879,796.44 | 153,781,114.66 |
1/24/24 | 0.008 | 0.008 | 0.008 | 0.008 | 9,210,885.04 | 153,005,181.58 |
1/23/24 | 0.008 | 0.008 | 0.008 | 0.008 | 10,506,987.36 | 150,751,779.22 |
1/22/24 | 0.009 | 0.009 | 0.008 | 0.008 | 9,211,989.98 | 153,980,030.11 |
1/21/24 | 0.009 | 0.009 | 0.009 | 0.009 | 7,365,958.85 | 160,378,166.39 |
1/20/24 | 0.008 | 0.009 | 0.008 | 0.009 | 8,545,162.2 | 162,623,329.59 |
1/19/24 | 0.009 | 0.009 | 0.008 | 0.008 | 11,845,756.32 | 158,315,002.07 |
1/18/24 | 0.009 | 0.009 | 0.008 | 0.009 | 10,143,546.71 | 159,794,994.57 |
1/17/24 | 0.009 | 0.009 | 0.009 | 0.009 | 10,497,229.37 | 166,878,401.51 |
1/16/24 | 0.009 | 0.009 | 0.009 | 0.009 | 12,598,013.49 | 168,725,591.13 |
1/15/24 | 0.009 | 0.009 | 0.009 | 0.009 | 15,081,388.52 | 166,783,476.26 |
1/14/24 | 0.009 | 0.009 | 0.009 | 0.009 | 9,409,495.44 | 160,535,321.09 |
1/13/24 | 0.009 | 0.009 | 0.009 | 0.009 | 10,707,425.43 | 167,686,724.28 |
1/12/24 | 0.009 | 0.01 | 0.009 | 0.009 | 16,497,219.3 | 165,719,204.09 |
1/11/24 | 0.009 | 0.01 | 0.009 | 0.009 | 18,115,618.38 | 177,124,142.45 |
1/10/24 | 0.009 | 0.009 | 0.008 | 0.009 | 15,070,717.73 | 171,099,406.94 |
1/9/24 | 0.009 | 0.009 | 0.008 | 0.009 | 14,121,573.68 | 162,722,899.82 |
1/8/24 | 0.009 | 0.009 | 0.008 | 0.009 | 16,757,732.94 | 169,811,401.5 |
1/7/24 | 0.009 | 0.009 | 0.009 | 0.009 | 14,462,062.32 | 162,493,652.43 |
1/6/24 | 0.009 | 0.009 | 0.009 | 0.009 | 16,871,634.5 | 168,285,930.65 |
1/5/24 | 0.009 | 0.009 | 0.009 | 0.009 | 18,693,898.83 | 166,522,960.34 |
1/4/24 | 0.009 | 0.009 | 0.009 | 0.009 | 16,731,982.99 | 171,928,237.47 |
1/3/24 | 0.01 | 0.01 | 0.009 | 0.009 | 33,026,004.43 | 172,758,016.24 |
1/2/24 | 0.01 | 0.01 | 0.01 | 0.01 | 16,407,574.98 | 188,728,456.99 |
1/1/24 | 0.01 | 0.01 | 0.01 | 0.01 | 9,314,631.47 | 191,398,910.37 |
12/31/23 | 0.01 | 0.01 | 0.01 | 0.01 | 10,896,286.58 | 186,054,396.74 |
12/30/23 | 0.01 | 0.01 | 0.01 | 0.01 | 9,799,870.52 | 188,965,545.62 |
12/29/23 | 0.01 | 0.01 | 0.01 | 0.01 | 16,572,074.77 | 190,948,262.58 |