Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.016 | 0.017 | 0.015 | 0.016 | 90,732,259.36 | 281,446,898.66 |
3/26/24 | 0.016 | 0.016 | 0.016 | 0.016 | 58,553,828.84 | 290,082,090.73 |
3/25/24 | 0.015 | 0.016 | 0.015 | 0.016 | 35,702,343.3 | 284,157,471.17 |
3/24/24 | 0.015 | 0.016 | 0.015 | 0.015 | 36,477,851.02 | 272,784,418.86 |
3/23/24 | 0.015 | 0.015 | 0.014 | 0.015 | 16,883,577.41 | 267,194,552.03 |
3/22/24 | 0.015 | 0.015 | 0.014 | 0.015 | 23,699,762.18 | 262,003,159.22 |
3/21/24 | 0.016 | 0.017 | 0.015 | 0.015 | 58,273,776.91 | 275,287,897 |
3/20/24 | 0.015 | 0.017 | 0.013 | 0.016 | 67,982,803.54 | 293,564,926.98 |
3/19/24 | 0.014 | 0.016 | 0.013 | 0.015 | 215,313,669.95 | 272,852,130.45 |
3/18/24 | 0.016 | 0.016 | 0.014 | 0.014 | 57,017,086.3 | 246,066,428.57 |
3/17/24 | 0.014 | 0.016 | 0.012 | 0.016 | 101,124,450.15 | 280,689,443.89 |
3/16/24 | 0.015 | 0.015 | 0.013 | 0.014 | 37,440,930.03 | 250,536,602.18 |
3/15/24 | 0.017 | 0.017 | 0.013 | 0.015 | 59,150,975.08 | 275,034,559.64 |
3/14/24 | 0.015 | 0.017 | 0.014 | 0.017 | 115,723,739.16 | 297,666,299.93 |
3/13/24 | 0.015 | 0.018 | 0.014 | 0.015 | 308,859,198.98 | 269,548,875.93 |
3/12/24 | 0.016 | 0.016 | 0.014 | 0.015 | 68,859,537.19 | 263,043,749.58 |
3/11/24 | 0.016 | 0.018 | 0.015 | 0.016 | 292,164,053.36 | 283,044,618.85 |
3/10/24 | 0.015 | 0.021 | 0.014 | 0.016 | 1,223,739,668.25 | 279,075,769.95 |
3/9/24 | 0.009 | 0.016 | 0.009 | 0.015 | 456,207,352.75 | 275,712,741.11 |
3/8/24 | 0.01 | 0.01 | 0.009 | 0.009 | 20,095,375.29 | 168,029,604.27 |
3/7/24 | 0.01 | 0.011 | 0.009 | 0.01 | 56,701,742.87 | 173,401,648.28 |
3/6/24 | 0.009 | 0.01 | 0.008 | 0.01 | 37,019,981.67 | 173,807,773.3 |
3/5/24 | 0.009 | 0.01 | 0.008 | 0.009 | 42,039,026.77 | 159,207,770.32 |
3/4/24 | 0.01 | 0.01 | 0.009 | 0.009 | 42,549,516.94 | 166,465,782.22 |
3/3/24 | 0.008 | 0.01 | 0.008 | 0.01 | 139,624,477.55 | 173,683,414.65 |
3/2/24 | 0.009 | 0.009 | 0.008 | 0.008 | 31,651,094.84 | 151,510,239.9 |
3/1/24 | 0.008 | 0.01 | 0.008 | 0.009 | 113,687,837.46 | 157,020,560.47 |
2/29/24 | 0.008 | 0.008 | 0.007 | 0.008 | 43,241,087.86 | 136,732,209.2 |
2/28/24 | 0.008 | 0.008 | 0.007 | 0.008 | 44,040,867.5 | 133,486,817.94 |
2/27/24 | 0.008 | 0.009 | 0.007 | 0.008 | 54,702,301.43 | 135,596,800.42 |
2/26/24 | 0.008 | 0.009 | 0.008 | 0.008 | 75,560,495.4 | 143,004,555.91 |
2/25/24 | 0.007 | 0.009 | 0.007 | 0.008 | 124,094,059.18 | 137,952,045.99 |
2/24/24 | 0.009 | 0.009 | 0.007 | 0.007 | 128,946,685.42 | 129,048,179.78 |
2/23/24 | 0.009 | 0.01 | 0.008 | 0.009 | 291,329,192.38 | 159,407,184.69 |
2/22/24 | 0.007 | 0.009 | 0.006 | 0.009 | 253,671,288.59 | 152,028,864.04 |
2/21/24 | 0.006 | 0.007 | 0.006 | 0.006 | 18,299,616.42 | 113,628,970.73 |
2/20/24 | 0.006 | 0.006 | 0.006 | 0.006 | 10,404,996.31 | 108,024,151.63 |
2/19/24 | 0.006 | 0.006 | 0.006 | 0.006 | 33,574,746.59 | 109,696,189.88 |
2/18/24 | 0.006 | 0.006 | 0.006 | 0.006 | 11,537,935.56 | 103,472,540.24 |
2/17/24 | 0.005 | 0.006 | 0.005 | 0.006 | 8,374,935.48 | 101,538,673.35 |
2/16/24 | 0.005 | 0.006 | 0.005 | 0.005 | 18,691,368.46 | 96,737,832.48 |
2/15/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,535,463.79 | 92,920,558.07 |
2/14/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,594,759.7 | 92,617,918.61 |
2/13/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,625,805.07 | 91,150,412.05 |
2/12/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,852,025.47 | 91,624,333.87 |
2/11/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,812,830.16 | 90,093,400.21 |
2/10/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,371,296.11 | 89,869,704.86 |
2/9/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,038,492.72 | 89,035,148.34 |
2/8/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,636,042.23 | 86,942,166.3 |
2/7/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,229,330.6 | 86,413,283.63 |
2/6/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,352,221.36 | 86,022,088.2 |
2/5/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,075,820.22 | 85,025,458.82 |
2/4/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,015,455.09 | 86,522,042.14 |
2/3/24 | 0.005 | 0.005 | 0.005 | 0.005 | 974,074.56 | 86,313,979.11 |
2/2/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,285,161.03 | 88,690,489.2 |
2/1/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,573,011.34 | 86,826,553.89 |
1/31/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,767,708.86 | 87,843,503.33 |
1/30/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,812,485.5 | 87,944,652.55 |
1/29/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,419,012.8 | 89,123,197.43 |
1/28/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,613,710.25 | 88,266,820.34 |
1/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,740,581.09 | 89,710,673.08 |
1/26/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,866,439.14 | 88,801,377.6 |
1/25/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,604,437.58 | 86,915,474.17 |
1/24/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,970,440.44 | 87,454,155.38 |
1/23/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,985,774.32 | 86,308,904.81 |
1/22/24 | 0.005 | 0.005 | 0.005 | 0.005 | 14,086,525.9 | 90,921,777.41 |
1/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,077,251.95 | 90,847,075.48 |
1/20/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,138,025.96 | 91,271,065.39 |
1/19/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,191,948.65 | 90,781,683.05 |
1/18/24 | 0.005 | 0.006 | 0.005 | 0.005 | 3,192,105.39 | 91,098,364.03 |
1/17/24 | 0.005 | 0.006 | 0.005 | 0.005 | 5,079,267.05 | 95,750,742.58 |
1/16/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,522,182.3 | 95,946,175.04 |
1/15/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,078,927.78 | 95,450,600.72 |
1/14/24 | 0.005 | 0.006 | 0.005 | 0.005 | 2,323,063.13 | 94,456,937.32 |
1/13/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,543,864.69 | 95,509,715.71 |
1/12/24 | 0.006 | 0.006 | 0.005 | 0.005 | 4,349,355.51 | 94,949,990.85 |
1/11/24 | 0.005 | 0.006 | 0.005 | 0.006 | 5,845,766.84 | 98,112,731.34 |
1/10/24 | 0.005 | 0.005 | 0.005 | 0.005 | 10,594,572.54 | 95,203,410.44 |
1/9/24 | 0.005 | 0.006 | 0.005 | 0.005 | 10,621,034.43 | 90,951,449.19 |
1/8/24 | 0.005 | 0.005 | 0.005 | 0.005 | 5,062,765.27 | 92,077,812.73 |
1/7/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,204,922.17 | 90,541,251 |
1/6/24 | 0.005 | 0.006 | 0.005 | 0.005 | 3,387,607.86 | 95,380,478.6 |
1/5/24 | 0.006 | 0.006 | 0.005 | 0.005 | 2,277,556.14 | 95,059,635.95 |
1/4/24 | 0.006 | 0.006 | 0.005 | 0.006 | 2,534,168.22 | 96,907,551.18 |
1/3/24 | 0.006 | 0.006 | 0.005 | 0.006 | 8,427,265.95 | 96,738,092.9 |
1/2/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,992,847.54 | 102,589,777.12 |
1/1/24 | 0.006 | 0.006 | 0.006 | 0.006 | 2,560,915.32 | 101,964,143.22 |
12/31/23 | 0.006 | 0.006 | 0.006 | 0.006 | 2,285,081.11 | 98,262,019.83 |
12/30/23 | 0.006 | 0.006 | 0.006 | 0.006 | 1,912,644.59 | 98,968,036.17 |
12/29/23 | 0.006 | 0.006 | 0.006 | 0.006 | 4,598,122.78 | 99,281,782.86 |