Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.04 | 0.043 | 0.04 | 0.042 | 3,935,621.98 | 67,608,404.6 |
3/27/24 | 0.041 | 0.042 | 0.04 | 0.04 | 1,603,109.08 | 64,867,316.65 |
3/26/24 | 0.04 | 0.042 | 0.04 | 0.041 | 1,685,088.55 | 66,054,789.88 |
3/25/24 | 0.039 | 0.041 | 0.039 | 0.04 | 1,565,486.57 | 65,096,785.73 |
3/24/24 | 0.037 | 0.039 | 0.036 | 0.039 | 1,231,371.25 | 62,386,583.61 |
3/23/24 | 0.036 | 0.039 | 0.036 | 0.037 | 1,873,977.29 | 59,104,168.39 |
3/22/24 | 0.036 | 0.037 | 0.035 | 0.036 | 1,538,389.95 | 58,181,910.15 |
3/21/24 | 0.036 | 0.036 | 0.035 | 0.036 | 1,298,415.21 | 57,130,953.32 |
3/20/24 | 0.033 | 0.036 | 0.032 | 0.036 | 1,299,187.86 | 57,968,518.09 |
3/19/24 | 0.036 | 0.036 | 0.032 | 0.033 | 1,515,847.6 | 53,036,977.82 |
3/18/24 | 0.038 | 0.039 | 0.035 | 0.036 | 1,437,715.93 | 57,675,400.01 |
3/17/24 | 0.036 | 0.039 | 0.035 | 0.038 | 1,206,131.87 | 61,892,103.33 |
3/16/24 | 0.041 | 0.042 | 0.036 | 0.036 | 1,638,350.41 | 58,185,854.3 |
3/15/24 | 0.041 | 0.042 | 0.038 | 0.041 | 2,072,326.72 | 65,552,256.92 |
3/14/24 | 0.044 | 0.044 | 0.039 | 0.042 | 1,988,963.3 | 66,715,072.27 |
3/13/24 | 0.04 | 0.044 | 0.04 | 0.044 | 3,212,650.46 | 66,481,389.67 |
3/12/24 | 0.04 | 0.041 | 0.038 | 0.04 | 2,785,564.1 | 61,681,212.4 |
3/11/24 | 0.04 | 0.046 | 0.039 | 0.04 | 6,851,309.33 | 61,379,511.94 |
3/10/24 | 0.042 | 0.043 | 0.04 | 0.04 | 1,695,966.87 | 61,402,176.42 |
3/9/24 | 0.041 | 0.042 | 0.041 | 0.042 | 2,061,313.8 | 63,242,229.03 |
3/8/24 | 0.039 | 0.041 | 0.039 | 0.041 | 2,468,983.97 | 62,648,230.01 |
3/7/24 | 0.038 | 0.04 | 0.037 | 0.04 | 1,665,318.55 | 60,150,701.91 |
3/6/24 | 0.036 | 0.038 | 0.034 | 0.038 | 1,814,929.69 | 57,498,629.57 |
3/5/24 | 0.039 | 0.04 | 0.034 | 0.036 | 2,913,868.1 | 54,548,480.78 |
3/4/24 | 0.04 | 0.04 | 0.038 | 0.039 | 1,685,085.39 | 59,351,293.08 |
3/3/24 | 0.039 | 0.04 | 0.037 | 0.04 | 1,488,798.95 | 60,604,810.89 |
3/2/24 | 0.037 | 0.039 | 0.037 | 0.039 | 1,405,475.42 | 59,344,015.82 |
3/1/24 | 0.035 | 0.037 | 0.035 | 0.037 | 1,405,849.98 | 56,834,920.51 |
2/29/24 | 0.035 | 0.036 | 0.035 | 0.035 | 1,918,651.92 | 53,776,016.49 |
2/28/24 | 0.035 | 0.036 | 0.034 | 0.035 | 1,625,701.6 | 53,889,056.66 |
2/27/24 | 0.035 | 0.035 | 0.034 | 0.035 | 1,203,736.82 | 52,546,347.62 |
2/26/24 | 0.034 | 0.035 | 0.033 | 0.035 | 1,228,944.51 | 52,807,082.87 |
2/25/24 | 0.033 | 0.036 | 0.033 | 0.034 | 1,737,445.03 | 51,032,794.48 |
2/24/24 | 0.033 | 0.034 | 0.032 | 0.033 | 950,955.41 | 50,649,196.73 |
2/23/24 | 0.032 | 0.034 | 0.032 | 0.033 | 1,155,525.92 | 50,083,808.02 |
2/22/24 | 0.032 | 0.033 | 0.031 | 0.032 | 1,276,128.03 | 49,263,716.85 |
2/21/24 | 0.032 | 0.033 | 0.031 | 0.032 | 1,195,185.71 | 48,514,231.98 |
2/20/24 | 0.033 | 0.034 | 0.031 | 0.032 | 1,381,159.28 | 49,055,917.44 |
2/19/24 | 0.033 | 0.034 | 0.032 | 0.033 | 1,658,800.98 | 49,584,510.12 |
2/18/24 | 0.032 | 0.034 | 0.032 | 0.033 | 1,330,127.94 | 50,781,268.08 |
2/17/24 | 0.033 | 0.033 | 0.031 | 0.032 | 1,161,555.79 | 49,310,352.76 |
2/16/24 | 0.031 | 0.033 | 0.03 | 0.033 | 2,747,346.45 | 49,963,011.1 |
2/15/24 | 0.031 | 0.032 | 0.031 | 0.031 | 1,463,506.98 | 47,672,795.08 |
2/14/24 | 0.031 | 0.033 | 0.03 | 0.031 | 1,851,253.18 | 46,945,817.09 |
2/13/24 | 0.03 | 0.032 | 0.029 | 0.031 | 1,729,809.11 | 47,233,969.42 |
2/12/24 | 0.029 | 0.03 | 0.028 | 0.03 | 973,678.68 | 44,931,817.4 |
2/11/24 | 0.029 | 0.031 | 0.029 | 0.029 | 1,288,105.28 | 44,679,925.96 |
2/10/24 | 0.032 | 0.034 | 0.029 | 0.029 | 9,819,219.38 | 44,799,042.02 |
2/9/24 | 0.027 | 0.033 | 0.027 | 0.032 | 14,040,729.43 | 48,623,800.96 |
2/8/24 | 0.027 | 0.027 | 0.027 | 0.027 | 503,024.94 | 41,279,869.59 |
2/7/24 | 0.026 | 0.027 | 0.026 | 0.027 | 542,700.63 | 41,197,107.31 |
2/6/24 | 0.027 | 0.027 | 0.026 | 0.026 | 392,101.88 | 39,578,079.41 |
2/5/24 | 0.026 | 0.027 | 0.026 | 0.027 | 482,968.12 | 40,323,454.59 |
2/4/24 | 0.027 | 0.027 | 0.026 | 0.026 | 413,542.96 | 39,673,525.66 |
2/3/24 | 0.027 | 0.027 | 0.027 | 0.027 | 502,633.28 | 40,579,507.82 |
2/2/24 | 0.028 | 0.028 | 0.027 | 0.027 | 661,733.34 | 41,642,295.36 |
2/1/24 | 0.028 | 0.028 | 0.027 | 0.028 | 518,067.37 | 42,055,550.75 |
1/31/24 | 0.029 | 0.029 | 0.027 | 0.028 | 588,501.34 | 41,868,601.87 |
1/30/24 | 0.029 | 0.03 | 0.029 | 0.029 | 761,154.41 | 43,722,119.3 |
1/29/24 | 0.028 | 0.029 | 0.028 | 0.029 | 625,115.77 | 43,932,895.5 |
1/28/24 | 0.029 | 0.029 | 0.028 | 0.028 | 528,710.07 | 42,684,392.83 |
1/27/24 | 0.028 | 0.029 | 0.028 | 0.029 | 825,225.51 | 43,354,792.58 |
1/26/24 | 0.027 | 0.028 | 0.027 | 0.028 | 532,180.01 | 42,408,611.1 |
1/25/24 | 0.028 | 0.028 | 0.026 | 0.027 | 509,100.95 | 41,331,164.4 |
1/24/24 | 0.027 | 0.028 | 0.027 | 0.028 | 507,047.46 | 41,830,148.4 |
1/23/24 | 0.027 | 0.028 | 0.026 | 0.027 | 858,156.97 | 40,949,952.51 |
1/22/24 | 0.028 | 0.028 | 0.026 | 0.027 | 591,299.08 | 40,592,797.91 |
1/21/24 | 0.028 | 0.029 | 0.028 | 0.028 | 554,050.69 | 42,923,791.59 |
1/20/24 | 0.027 | 0.029 | 0.027 | 0.028 | 1,045,301.42 | 42,869,789.29 |
1/19/24 | 0.027 | 0.028 | 0.026 | 0.028 | 563,599.64 | 41,747,913.95 |
1/18/24 | 0.029 | 0.029 | 0.027 | 0.027 | 875,811.11 | 41,234,155.28 |
1/17/24 | 0.028 | 0.031 | 0.028 | 0.029 | 2,463,255.39 | 43,727,863.37 |
1/16/24 | 0.028 | 0.028 | 0.028 | 0.028 | 537,149.24 | 42,360,493.55 |
1/15/24 | 0.027 | 0.028 | 0.027 | 0.028 | 416,168.15 | 42,220,981.28 |
1/14/24 | 0.029 | 0.029 | 0.027 | 0.027 | 591,320.46 | 41,644,665.42 |
1/13/24 | 0.028 | 0.029 | 0.028 | 0.029 | 648,193.95 | 43,635,867.5 |
1/12/24 | 0.029 | 0.03 | 0.028 | 0.028 | 904,917.29 | 42,927,138.14 |
1/10/24 | 0.028 | 0.03 | 0.027 | 0.029 | 1,010,763.17 | 44,171,490.94 |
1/9/24 | 0.029 | 0.029 | 0.027 | 0.028 | 807,476.76 | 42,013,249.06 |
1/8/24 | 0.027 | 0.029 | 0.026 | 0.029 | 1,467,770.35 | 43,882,976.77 |
1/7/24 | 0.028 | 0.029 | 0.027 | 0.027 | 494,462 | 41,476,382.55 |
1/6/24 | 0.029 | 0.029 | 0.027 | 0.028 | 724,650.41 | 42,865,426.11 |
1/5/24 | 0.03 | 0.03 | 0.028 | 0.029 | 867,549.74 | 43,748,429.69 |
1/4/24 | 0.029 | 0.03 | 0.029 | 0.03 | 971,472.95 | 45,310,865.27 |
1/3/24 | 0.031 | 0.032 | 0.028 | 0.029 | 1,127,811.3 | 43,898,826.99 |
1/2/24 | 0.032 | 0.032 | 0.031 | 0.031 | 956,222.23 | 47,307,870.92 |
1/1/24 | 0.03 | 0.032 | 0.03 | 0.032 | 729,379.84 | 48,199,880.62 |
12/31/23 | 0.032 | 0.032 | 0.03 | 0.03 | 877,323.55 | 46,371,429.39 |
12/30/23 | 0.032 | 0.033 | 0.031 | 0.032 | 769,894.43 | 48,349,167.03 |
12/29/23 | 0.032 | 0.033 | 0.031 | 0.032 | 981,414.1 | 48,365,549.75 |