Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.005 | 0.006 | 0.005 | 0.005 | 134,215.8 | 25,445,150.45 |
3/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 145,635.31 | 25,356,569.78 |
3/26/24 | 0.006 | 0.006 | 0.005 | 0.005 | 415,452.25 | 24,736,421.42 |
3/25/24 | 0.006 | 0.006 | 0.006 | 0.006 | 235,853.83 | 29,068,656.88 |
3/24/24 | 0.005 | 0.006 | 0.005 | 0.006 | 438,753.68 | 28,684,185.89 |
3/23/24 | 0.005 | 0.006 | 0.005 | 0.005 | 272,944.13 | 26,067,131.81 |
3/22/24 | 0.006 | 0.006 | 0.005 | 0.005 | 215,719.5 | 26,192,246.02 |
3/21/24 | 0.006 | 0.006 | 0.005 | 0.006 | 336,520.97 | 27,146,579.58 |
3/20/24 | 0.006 | 0.006 | 0.006 | 0.006 | 320,474.98 | 28,819,317.46 |
3/19/24 | 0.006 | 0.006 | 0.005 | 0.006 | 343,511.33 | 26,842,896.86 |
3/18/24 | 0.006 | 0.006 | 0.006 | 0.006 | 331,906.21 | 28,408,550.79 |
3/17/24 | 0.006 | 0.006 | 0.006 | 0.006 | 350,144.22 | 29,732,479.66 |
3/16/24 | 0.006 | 0.007 | 0.006 | 0.006 | 336,515.66 | 28,608,967.37 |
3/15/24 | 0.007 | 0.007 | 0.006 | 0.006 | 273,476.77 | 30,210,235.45 |
3/14/24 | 0.008 | 0.008 | 0.007 | 0.007 | 436,441.96 | 33,411,462.28 |
3/13/24 | 0.008 | 0.008 | 0.007 | 0.008 | 512,254.56 | 36,251,285.54 |
3/12/24 | 0.008 | 0.008 | 0.007 | 0.008 | 447,710.16 | 36,559,789.13 |
3/11/24 | 0.007 | 0.008 | 0.007 | 0.008 | 871,206.44 | 37,917,586.14 |
3/10/24 | 0.007 | 0.008 | 0.007 | 0.007 | 465,563.83 | 34,373,128.73 |
3/9/24 | 0.007 | 0.007 | 0.006 | 0.007 | 479,487.99 | 34,637,358.39 |
3/8/24 | 0.007 | 0.007 | 0.006 | 0.007 | 350,521.53 | 31,357,884.14 |
3/7/24 | 0.007 | 0.007 | 0.006 | 0.007 | 385,924.21 | 31,379,517.9 |
3/6/24 | 0.006 | 0.007 | 0.006 | 0.007 | 427,254.85 | 31,223,554.82 |
3/5/24 | 0.007 | 0.007 | 0.006 | 0.006 | 465,020.95 | 28,436,372.46 |
3/4/24 | 0.007 | 0.007 | 0.006 | 0.007 | 435,184.37 | 31,966,184.18 |
3/3/24 | 0.006 | 0.007 | 0.006 | 0.007 | 458,381.71 | 32,359,645.2 |
3/2/24 | 0.006 | 0.006 | 0.006 | 0.006 | 405,094.6 | 30,172,980.08 |
3/1/24 | 0.006 | 0.006 | 0.006 | 0.006 | 367,366.67 | 27,881,747.07 |
2/29/24 | 0.006 | 0.006 | 0.006 | 0.006 | 352,373.69 | 29,391,422.76 |
2/28/24 | 0.006 | 0.006 | 0.006 | 0.006 | 471,116.07 | 29,224,172.75 |
2/27/24 | 0.006 | 0.006 | 0.006 | 0.006 | 515,201.97 | 29,452,388.63 |
2/26/24 | 0.006 | 0.006 | 0.005 | 0.006 | 533,894.03 | 26,756,022.04 |
2/25/24 | 0.005 | 0.006 | 0.005 | 0.006 | 524,348.4 | 27,198,006.23 |
2/24/24 | 0.005 | 0.006 | 0.005 | 0.005 | 253,906.29 | 25,992,833.89 |
2/23/24 | 0.006 | 0.006 | 0.005 | 0.005 | 314,800.38 | 25,984,897.74 |
2/22/24 | 0.006 | 0.006 | 0.005 | 0.006 | 594,566.62 | 26,452,630.04 |
2/21/24 | 0.006 | 0.006 | 0.005 | 0.006 | 521,377.99 | 26,595,408.58 |
2/20/24 | 0.006 | 0.006 | 0.006 | 0.006 | 670,750.46 | 27,626,567.75 |
2/19/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,024,768.58 | 28,886,552.79 |
2/18/24 | 0.006 | 0.006 | 0.005 | 0.006 | 902,764.18 | 27,564,344.16 |
2/17/24 | 0.005 | 0.006 | 0.005 | 0.006 | 475,359.27 | 26,833,527.65 |
2/16/24 | 0.005 | 0.006 | 0.005 | 0.005 | 517,645.53 | 26,046,904.8 |
2/15/24 | 0.005 | 0.005 | 0.005 | 0.005 | 309,814.24 | 24,593,844.87 |
2/14/24 | 0.005 | 0.005 | 0.005 | 0.005 | 386,928.4 | 24,297,693.35 |
2/13/24 | 0.005 | 0.005 | 0.005 | 0.005 | 555,126.14 | 24,096,874.16 |
2/12/24 | 0.005 | 0.005 | 0.005 | 0.005 | 303,854.32 | 24,813,433.61 |
2/11/24 | 0.005 | 0.005 | 0.005 | 0.005 | 512,974.96 | 24,379,920.84 |
2/10/24 | 0.005 | 0.006 | 0.005 | 0.005 | 378,821.11 | 23,942,506.98 |
2/9/24 | 0.005 | 0.005 | 0.005 | 0.005 | 922,222.34 | 24,093,235.75 |
2/8/24 | 0.005 | 0.005 | 0.005 | 0.005 | 495,202.08 | 23,213,890.71 |
2/7/24 | 0.005 | 0.005 | 0.005 | 0.005 | 516,683.62 | 24,413,890.47 |
2/6/24 | 0.005 | 0.005 | 0.005 | 0.005 | 371,862.95 | 23,953,364.87 |
2/5/24 | 0.005 | 0.005 | 0.005 | 0.005 | 379,578.29 | 23,970,512.55 |
2/4/24 | 0.005 | 0.006 | 0.005 | 0.005 | 366,431.06 | 23,876,794.71 |
2/3/24 | 0.005 | 0.005 | 0.005 | 0.005 | 498,105.56 | 24,529,917.27 |
2/2/24 | 0.005 | 0.006 | 0.005 | 0.005 | 520,354.69 | 25,206,527.7 |
2/1/24 | 0.005 | 0.005 | 0.005 | 0.005 | 355,089.1 | 25,435,739.44 |
1/31/24 | 0.005 | 0.006 | 0.005 | 0.005 | 915,957.32 | 25,992,334.02 |
1/30/24 | 0.005 | 0.006 | 0.005 | 0.005 | 567,186.97 | 25,342,246.46 |
1/29/24 | 0.005 | 0.005 | 0.005 | 0.005 | 648,482.3 | 24,455,858.91 |
1/28/24 | 0.005 | 0.005 | 0.005 | 0.005 | 313,924.53 | 24,385,778.66 |
1/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 588,160.16 | 24,583,738.71 |
1/26/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,010,722.47 | 24,459,970.11 |
1/25/24 | 0.005 | 0.005 | 0.005 | 0.005 | 269,238.9 | 24,374,250.87 |
1/24/24 | 0.005 | 0.005 | 0.005 | 0.005 | 289,563.25 | 24,760,180.63 |
1/23/24 | 0.005 | 0.005 | 0.005 | 0.005 | 399,469.19 | 24,183,743.15 |
1/22/24 | 0.005 | 0.005 | 0.005 | 0.005 | 542,006.62 | 23,920,872.91 |
1/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 342,401.35 | 24,593,512.17 |
1/20/24 | 0.005 | 0.005 | 0.005 | 0.005 | 322,027.23 | 24,569,497.56 |
1/19/24 | 0.005 | 0.005 | 0.005 | 0.005 | 617,795.88 | 24,491,453.74 |
1/18/24 | 0.005 | 0.005 | 0.005 | 0.005 | 407,502.4 | 25,131,109.29 |
1/17/24 | 0.005 | 0.005 | 0.005 | 0.005 | 490,923.69 | 25,364,638.71 |
1/16/24 | 0.005 | 0.005 | 0.005 | 0.005 | 573,029.22 | 25,673,261.56 |
1/15/24 | 0.005 | 0.006 | 0.005 | 0.005 | 502,412.22 | 25,449,542.4 |
1/14/24 | 0.005 | 0.006 | 0.005 | 0.005 | 575,303.78 | 26,037,541.38 |
1/13/24 | 0.005 | 0.006 | 0.005 | 0.005 | 688,045.44 | 26,166,545.49 |
1/12/24 | 0.006 | 0.006 | 0.005 | 0.005 | 928,469.27 | 25,452,347.51 |
1/11/24 | 0.006 | 0.006 | 0.006 | 0.006 | 1,155,589.73 | 26,966,718.68 |
1/10/24 | 0.006 | 0.006 | 0.005 | 0.006 | 723,251.95 | 27,600,439.91 |
1/9/24 | 0.006 | 0.006 | 0.005 | 0.006 | 838,048.8 | 26,343,944.99 |
1/8/24 | 0.005 | 0.006 | 0.005 | 0.006 | 742,880.22 | 28,323,150.78 |
1/7/24 | 0.006 | 0.006 | 0.005 | 0.005 | 476,547.07 | 25,608,132.09 |
1/6/24 | 0.006 | 0.006 | 0.005 | 0.006 | 530,694.51 | 26,351,944.53 |
1/5/24 | 0.006 | 0.006 | 0.005 | 0.006 | 702,168.01 | 26,915,793.41 |
1/4/24 | 0.006 | 0.006 | 0.005 | 0.006 | 820,589.21 | 26,317,937.76 |
1/3/24 | 0.006 | 0.006 | 0.005 | 0.006 | 765,178.34 | 26,363,476.3 |
1/2/24 | 0.006 | 0.006 | 0.006 | 0.006 | 811,333.39 | 28,454,069.01 |
1/1/24 | 0.005 | 0.006 | 0.005 | 0.006 | 448,466.87 | 28,214,925.43 |
12/31/23 | 0.006 | 0.006 | 0.005 | 0.005 | 372,033 | 26,186,967.32 |
12/30/23 | 0.006 | 0.006 | 0.006 | 0.006 | 480,697.05 | 27,288,395.41 |