Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.006 | 0.007 | 0.006 | 0.006 | 279,700.58 | 662,614.34 |
3/27/24 | 0.006 | 0.006 | 0.006 | 0.006 | 240,896.9 | 648,214.68 |
3/26/24 | 0.006 | 0.007 | 0.006 | 0.006 | 426,901.49 | 674,304.86 |
3/25/24 | 0.006 | 0.007 | 0.006 | 0.006 | 389,181.79 | 691,117.14 |
3/24/24 | 0.006 | 0.007 | 0.006 | 0.006 | 368,901.92 | 692,050.63 |
3/23/24 | 0.007 | 0.007 | 0.006 | 0.006 | 314,428.67 | 693,161.92 |
3/22/24 | 0.007 | 0.007 | 0.006 | 0.007 | 302,599.34 | 707,632.7 |
3/21/24 | 0.007 | 0.007 | 0.006 | 0.007 | 174,874.43 | 704,155.19 |
3/20/24 | 0.007 | 0.007 | 0.006 | 0.007 | 200,384.78 | 711,911.35 |
3/18/24 | 0.008 | 0.008 | 0.007 | 0.007 | 171,251.19 | 767,988.85 |
3/17/24 | 0.007 | 0.008 | 0.007 | 0.008 | 155,839.63 | 830,540.83 |
3/15/24 | 0.008 | 0.009 | 0.008 | 0.008 | 217,145.26 | 858,114.04 |
3/14/24 | 0.009 | 0.01 | 0.008 | 0.008 | 254,540.66 | 885,189.5 |
3/13/24 | 0.008 | 0.009 | 0.008 | 0.009 | 238,377.13 | 958,628.11 |
3/12/24 | 0.009 | 0.009 | 0.008 | 0.008 | 372,801.93 | 899,425.28 |
3/11/24 | 0.008 | 0.009 | 0.008 | 0.009 | 519,199.32 | 1,008,406.8 |
3/10/24 | 0.008 | 0.008 | 0.008 | 0.008 | 315,237.46 | 876,056.96 |
3/9/24 | 0.008 | 0.008 | 0.007 | 0.008 | 377,221.26 | 832,327.02 |
3/8/24 | 0.008 | 0.008 | 0.008 | 0.008 | 399,085.25 | 848,039.72 |
3/7/24 | 0.008 | 0.008 | 0.007 | 0.008 | 349,398.77 | 838,246.49 |
3/6/24 | 0.008 | 0.008 | 0.007 | 0.008 | 421,587.22 | 840,119.96 |
3/5/24 | 0.008 | 0.008 | 0.007 | 0.008 | 394,462.89 | 809,382.49 |
3/4/24 | 0.009 | 0.009 | 0.008 | 0.008 | 398,039 | 865,038.52 |
3/3/24 | 0.008 | 0.009 | 0.008 | 0.009 | 461,965.53 | 965,422.1 |
3/2/24 | 0.008 | 0.008 | 0.008 | 0.008 | 332,434.64 | 880,608.45 |
3/1/24 | 0.008 | 0.008 | 0.007 | 0.008 | 430,323.39 | 891,714.81 |
2/29/24 | 0.008 | 0.008 | 0.007 | 0.008 | 387,258 | 805,546.6 |
2/28/24 | 0.008 | 0.008 | 0.007 | 0.008 | 349,907.8 | 816,330.39 |
2/27/24 | 0.008 | 0.008 | 0.007 | 0.008 | 422,216.26 | 878,034.45 |
2/26/24 | 0.008 | 0.008 | 0.007 | 0.008 | 340,192.61 | 807,907.12 |
2/25/24 | 0.007 | 0.008 | 0.007 | 0.008 | 354,881.46 | 825,528.08 |
2/24/24 | 0.007 | 0.008 | 0.007 | 0.007 | 351,149.24 | 799,111.91 |
2/23/24 | 0.008 | 0.008 | 0.007 | 0.007 | 356,387.26 | 788,500.25 |
2/22/24 | 0.007 | 0.008 | 0.007 | 0.008 | 373,901.81 | 815,366.96 |
2/21/24 | 0.008 | 0.008 | 0.007 | 0.007 | 323,793.91 | 798,545.51 |
2/20/24 | 0.008 | 0.008 | 0.008 | 0.008 | 382,571.1 | 865,897.32 |
2/19/24 | 0.009 | 0.009 | 0.008 | 0.008 | 412,999.08 | 901,894.48 |
2/18/24 | 0.008 | 0.009 | 0.008 | 0.009 | 292,414.16 | 917,202.19 |
2/17/24 | 0.008 | 0.01 | 0.007 | 0.008 | 354,254.81 | 871,294.14 |
2/15/24 | 0.008 | 0.008 | 0.007 | 0.008 | 331,657.03 | 835,958.58 |
2/14/24 | 0.008 | 0.008 | 0.007 | 0.008 | 379,761.22 | 885,140.43 |
2/13/24 | 0.008 | 0.008 | 0.008 | 0.008 | 265,978.37 | 843,799.18 |
2/12/24 | 0.008 | 0.01 | 0.008 | 0.008 | 278,228.11 | 884,763.17 |
2/11/24 | 0.007 | 0.012 | 0.007 | 0.008 | 977,527.03 | 909,746.25 |
2/10/24 | 0.006 | 0.007 | 0.006 | 0.007 | 354,884.22 | 720,174.47 |
2/9/24 | 0.006 | 0.007 | 0.006 | 0.006 | 349,471.77 | 673,888.44 |
2/8/24 | 0.006 | 0.007 | 0.006 | 0.006 | 393,003.93 | 668,230.12 |
2/7/24 | 0.006 | 0.007 | 0.006 | 0.006 | 357,028.79 | 672,904.5 |
2/6/24 | 0.006 | 0.007 | 0.006 | 0.006 | 300,481.52 | 663,966.06 |
2/5/24 | 0.007 | 0.007 | 0.006 | 0.006 | 204,511.7 | 666,461.63 |
2/4/24 | 0.006 | 0.007 | 0.006 | 0.007 | 243,872.74 | 722,575.1 |
2/3/24 | 0.007 | 0.007 | 0.006 | 0.006 | 291,957.55 | 693,294.2 |
2/2/24 | 0.006 | 0.007 | 0.006 | 0.007 | 308,329.26 | 728,082.81 |
2/1/24 | 0.007 | 0.007 | 0.006 | 0.006 | 216,832.31 | 695,302.76 |
1/31/24 | 0.007 | 0.007 | 0.007 | 0.007 | 115,311.12 | 753,574.62 |
1/30/24 | 0.007 | 0.007 | 0.007 | 0.007 | 88,274.97 | 784,529.01 |
1/29/24 | 0.007 | 0.008 | 0.007 | 0.007 | 86,699.12 | 760,227.97 |
1/28/24 | 0.007 | 0.007 | 0.007 | 0.007 | 79,633.31 | 769,285.18 |
1/27/24 | 0.007 | 0.007 | 0.007 | 0.007 | 83,715.13 | 775,204.29 |
1/26/24 | 0.007 | 0.008 | 0.007 | 0.007 | 87,549.17 | 802,136.05 |
1/25/24 | 0.008 | 0.008 | 0.007 | 0.007 | 74,352.15 | 757,951.29 |
1/24/24 | 0.007 | 0.008 | 0.007 | 0.008 | 85,435.76 | 820,784.29 |
1/23/24 | 0.007 | 0.008 | 0.007 | 0.007 | 81,994.98 | 790,412.81 |
1/22/24 | 0.009 | 0.009 | 0.007 | 0.007 | 100,136.6 | 799,996.64 |
1/21/24 | 0.008 | 0.009 | 0.008 | 0.009 | 82,123.6 | 919,979.29 |
1/20/24 | 0.008 | 0.008 | 0.008 | 0.008 | 70,713.97 | 864,567.56 |
1/19/24 | 0.009 | 0.009 | 0.008 | 0.008 | 96,121.93 | 874,276.95 |
1/18/24 | 0.009 | 0.01 | 0.008 | 0.009 | 117,818.86 | 920,714.37 |
1/17/24 | 0.011 | 0.011 | 0.009 | 0.009 | 563,024.89 | 999,911.86 |
1/16/24 | 0.009 | 0.011 | 0.009 | 0.011 | 1,229,874.53 | 1,151,590.31 |
1/15/24 | 0.009 | 0.009 | 0.009 | 0.009 | 1,065,143.86 | 963,670.62 |
1/14/24 | 0.01 | 0.01 | 0.009 | 0.009 | 945,515.45 | 936,691.17 |
1/13/24 | 0.009 | 0.01 | 0.009 | 0.01 | 1,241,607.82 | 1,020,622.82 |
1/12/24 | 0.01 | 0.011 | 0.009 | 0.009 | 1,279,476.19 | 977,133.18 |
1/10/24 | 0.009 | 0.01 | 0.009 | 0.009 | 1,158,204.47 | 1,017,767.01 |
1/9/24 | 0.011 | 0.012 | 0.009 | 0.009 | 925,127.14 | 986,820.31 |
1/7/24 | 0.013 | 0.017 | 0.012 | 0.012 | 1,401,015.03 | 1,277,352.62 |
1/6/24 | 0.01 | 0.015 | 0.009 | 0.013 | 2,105,895.43 | 1,363,390.2 |
1/5/24 | 0.011 | 0.011 | 0.01 | 0.01 | 1,703,970.56 | 1,108,235.69 |
1/4/24 | 0.011 | 0.011 | 0.009 | 0.011 | 1,898,135.34 | 1,136,237.95 |
1/3/24 | 0.012 | 0.013 | 0.01 | 0.011 | 1,007,204.28 | 1,188,413 |
1/2/24 | 0.011 | 0.013 | 0.01 | 0.012 | 946,113.22 | 1,312,271.2 |
1/1/24 | 0.011 | 0.013 | 0.01 | 0.011 | 813,078.71 | 1,207,403.31 |
12/31/23 | 0.011 | 0.012 | 0.011 | 0.011 | 613,431.61 | 1,180,898.42 |
12/30/23 | 0.012 | 0.013 | 0.011 | 0.011 | 849,947.26 | 1,213,836.58 |
12/29/23 | 0.012 | 0.013 | 0.011 | 0.012 | 926,937.49 | 1,301,147.8 |
12/28/23 | 0.013 | 0.013 | 0.011 | 0.012 | 849,034.75 | 1,282,326.55 |
12/27/23 | 0.013 | 0.013 | 0.011 | 0.013 | 857,252.15 | 1,433,345.46 |
12/26/23 | 0.013 | 0.014 | 0.012 | 0.013 | 836,144.52 | 1,416,692.49 |
12/25/23 | 0.014 | 0.014 | 0.012 | 0.013 | 984,808.79 | 1,342,816.15 |