Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.015 | 0.016 | 0.014 | 0.015 | 23,150,404.03 | 92,333,039.98 |
3/26/24 | 0.014 | 0.015 | 0.014 | 0.015 | 30,394,162.89 | 92,165,594.16 |
3/25/24 | 0.013 | 0.014 | 0.013 | 0.014 | 14,242,249.12 | 84,158,514.39 |
3/24/24 | 0.012 | 0.013 | 0.012 | 0.013 | 8,925,062.46 | 79,089,117.59 |
3/23/24 | 0.012 | 0.013 | 0.012 | 0.012 | 8,106,609.27 | 75,974,917.81 |
3/22/24 | 0.013 | 0.014 | 0.012 | 0.012 | 14,604,969.1 | 75,966,684.29 |
3/21/24 | 0.013 | 0.013 | 0.013 | 0.013 | 15,719,235.38 | 80,448,617.15 |
3/20/24 | 0.011 | 0.013 | 0.011 | 0.013 | 14,789,509.75 | 77,367,689.7 |
3/19/24 | 0.012 | 0.012 | 0.011 | 0.011 | 16,962,950.9 | 69,202,730.06 |
3/18/24 | 0.013 | 0.013 | 0.012 | 0.012 | 11,272,750.84 | 73,108,656.65 |
3/17/24 | 0.013 | 0.014 | 0.012 | 0.013 | 13,356,036.69 | 81,082,977.28 |
3/16/24 | 0.014 | 0.015 | 0.012 | 0.013 | 24,181,996.51 | 76,940,658.97 |
3/15/24 | 0.014 | 0.015 | 0.013 | 0.014 | 23,443,750.36 | 83,954,917.08 |
3/14/24 | 0.015 | 0.016 | 0.014 | 0.014 | 19,854,409.09 | 88,006,934.23 |
3/13/24 | 0.016 | 0.016 | 0.015 | 0.015 | 20,496,002.72 | 93,973,451.56 |
3/12/24 | 0.014 | 0.016 | 0.014 | 0.016 | 37,578,324.6 | 94,995,023.51 |
3/11/24 | 0.013 | 0.015 | 0.013 | 0.014 | 21,534,525.89 | 86,350,393.2 |
3/10/24 | 0.014 | 0.014 | 0.013 | 0.013 | 13,047,217 | 80,981,896.62 |
3/9/24 | 0.014 | 0.015 | 0.014 | 0.014 | 14,816,183.52 | 84,968,466.38 |
3/8/24 | 0.014 | 0.014 | 0.013 | 0.014 | 15,523,169.8 | 83,260,323.1 |
3/7/24 | 0.013 | 0.014 | 0.013 | 0.014 | 22,205,901.69 | 84,648,577.34 |
3/6/24 | 0.011 | 0.013 | 0.011 | 0.013 | 17,332,905.28 | 76,817,537.48 |
3/5/24 | 0.013 | 0.013 | 0.01 | 0.011 | 24,702,040.26 | 69,248,345.05 |
3/4/24 | 0.013 | 0.014 | 0.012 | 0.013 | 20,648,523.99 | 76,763,537.45 |
3/3/24 | 0.014 | 0.014 | 0.012 | 0.013 | 16,593,858.39 | 80,558,770.14 |
3/2/24 | 0.012 | 0.015 | 0.012 | 0.014 | 29,338,594.74 | 82,042,790.78 |
3/1/24 | 0.012 | 0.012 | 0.012 | 0.012 | 14,798,781.62 | 73,857,872.43 |
2/29/24 | 0.011 | 0.012 | 0.011 | 0.012 | 22,975,168.67 | 69,501,200.36 |
2/28/24 | 0.01 | 0.011 | 0.01 | 0.011 | 26,874,461.55 | 66,365,245.07 |
2/27/24 | 0.01 | 0.01 | 0.01 | 0.01 | 13,973,293.23 | 62,374,412.62 |
2/26/24 | 0.01 | 0.011 | 0.01 | 0.01 | 21,675,967.54 | 62,352,133.31 |
2/25/24 | 0.01 | 0.01 | 0.009 | 0.01 | 7,155,451.58 | 59,450,779.48 |
2/24/24 | 0.01 | 0.01 | 0.009 | 0.01 | 8,145,901.52 | 57,973,794.78 |
2/23/24 | 0.009 | 0.01 | 0.009 | 0.01 | 10,328,074.37 | 57,266,896.45 |
2/22/24 | 0.009 | 0.01 | 0.009 | 0.009 | 12,747,039.2 | 55,595,435.7 |
2/21/24 | 0.009 | 0.009 | 0.008 | 0.009 | 9,825,617.94 | 53,061,925.72 |
2/20/24 | 0.01 | 0.01 | 0.009 | 0.009 | 15,701,474.55 | 54,520,241.76 |
2/19/24 | 0.009 | 0.01 | 0.009 | 0.01 | 7,556,792.37 | 57,826,811.56 |
2/18/24 | 0.009 | 0.01 | 0.009 | 0.009 | 9,007,993.69 | 55,929,014.66 |
2/17/24 | 0.009 | 0.009 | 0.009 | 0.009 | 7,253,632.65 | 54,821,258.8 |
2/16/24 | 0.009 | 0.009 | 0.009 | 0.009 | 9,850,641.69 | 55,102,471.72 |
2/15/24 | 0.009 | 0.009 | 0.009 | 0.009 | 10,448,544.74 | 53,979,832.64 |
2/14/24 | 0.008 | 0.009 | 0.008 | 0.009 | 10,738,122.21 | 52,221,810.6 |
2/13/24 | 0.008 | 0.008 | 0.008 | 0.008 | 8,300,641.14 | 49,564,360.15 |
2/12/24 | 0.008 | 0.008 | 0.008 | 0.008 | 6,801,261.13 | 48,771,183.66 |
2/11/24 | 0.008 | 0.008 | 0.008 | 0.008 | 5,471,681.67 | 46,667,820.84 |
2/10/24 | 0.008 | 0.008 | 0.008 | 0.008 | 5,335,890.84 | 47,817,653.12 |
2/9/24 | 0.008 | 0.008 | 0.008 | 0.008 | 6,912,490.64 | 48,277,604.96 |
2/8/24 | 0.008 | 0.008 | 0.008 | 0.008 | 8,542,644.88 | 46,510,446.45 |
2/7/24 | 0.008 | 0.008 | 0.007 | 0.008 | 6,044,747.85 | 46,678,960.22 |
2/6/24 | 0.008 | 0.008 | 0.007 | 0.008 | 6,951,182.89 | 45,298,535.78 |
2/5/24 | 0.007 | 0.008 | 0.007 | 0.008 | 6,606,034.65 | 44,906,008.55 |
2/4/24 | 0.008 | 0.008 | 0.007 | 0.007 | 6,037,965.65 | 44,588,479.42 |
2/3/24 | 0.008 | 0.008 | 0.008 | 0.008 | 5,621,440.3 | 46,394,474.3 |
2/2/24 | 0.008 | 0.008 | 0.008 | 0.008 | 6,303,830.21 | 46,234,648.12 |
2/1/24 | 0.008 | 0.008 | 0.007 | 0.008 | 8,152,964.84 | 45,141,830.09 |
1/31/24 | 0.008 | 0.008 | 0.008 | 0.008 | 8,207,991.01 | 45,295,287.19 |
1/30/24 | 0.008 | 0.008 | 0.008 | 0.008 | 7,397,675.12 | 47,081,520.33 |
1/29/24 | 0.008 | 0.008 | 0.008 | 0.008 | 7,641,378.95 | 48,355,444.12 |
1/28/24 | 0.008 | 0.008 | 0.008 | 0.008 | 7,121,670.08 | 46,848,414.47 |
1/27/24 | 0.008 | 0.009 | 0.008 | 0.008 | 8,832,702.81 | 49,268,499.21 |
1/26/24 | 0.008 | 0.009 | 0.008 | 0.008 | 15,651,495.33 | 49,118,654.08 |
1/25/24 | 0.008 | 0.008 | 0.007 | 0.008 | 6,148,430.62 | 45,154,752.74 |
1/24/24 | 0.008 | 0.008 | 0.007 | 0.008 | 7,018,716.42 | 45,400,987.46 |
1/23/24 | 0.008 | 0.008 | 0.007 | 0.008 | 9,204,739.63 | 44,562,281.38 |
1/22/24 | 0.008 | 0.008 | 0.008 | 0.008 | 6,351,919.56 | 46,149,072.82 |
1/21/24 | 0.008 | 0.009 | 0.008 | 0.008 | 4,440,071.83 | 48,796,817.8 |
1/20/24 | 0.008 | 0.008 | 0.008 | 0.008 | 5,302,293.52 | 50,299,683.06 |
1/19/24 | 0.008 | 0.008 | 0.008 | 0.008 | 7,370,811.33 | 49,026,512.63 |
1/18/24 | 0.009 | 0.009 | 0.008 | 0.008 | 6,581,872.01 | 49,393,228.21 |
1/17/24 | 0.009 | 0.009 | 0.009 | 0.009 | 6,856,843.98 | 52,557,966.09 |
1/16/24 | 0.009 | 0.009 | 0.009 | 0.009 | 7,164,895.04 | 52,888,017.79 |
1/15/24 | 0.008 | 0.009 | 0.008 | 0.009 | 6,739,995.05 | 51,480,399.99 |
1/14/24 | 0.009 | 0.009 | 0.008 | 0.008 | 7,263,219.94 | 49,997,394.78 |
1/13/24 | 0.009 | 0.009 | 0.008 | 0.009 | 7,399,876.58 | 51,785,039.68 |
1/12/24 | 0.009 | 0.009 | 0.008 | 0.009 | 12,388,354.52 | 51,017,607.45 |
1/11/24 | 0.009 | 0.009 | 0.009 | 0.009 | 12,324,408.99 | 53,537,350.15 |
1/10/24 | 0.008 | 0.009 | 0.008 | 0.009 | 12,140,974.69 | 50,940,905.6 |
1/9/24 | 0.008 | 0.008 | 0.007 | 0.008 | 12,234,366.97 | 46,378,994.83 |
1/8/24 | 0.008 | 0.008 | 0.007 | 0.008 | 15,964,132.07 | 49,312,434.4 |
1/7/24 | 0.009 | 0.009 | 0.008 | 0.008 | 11,328,691.45 | 48,765,507.81 |
1/6/24 | 0.009 | 0.009 | 0.008 | 0.009 | 10,479,146.98 | 51,340,915.11 |
1/5/24 | 0.01 | 0.01 | 0.009 | 0.009 | 14,404,808.18 | 54,651,094.69 |
1/4/24 | 0.01 | 0.01 | 0.009 | 0.01 | 11,386,491.73 | 57,474,482.97 |
1/3/24 | 0.011 | 0.011 | 0.01 | 0.01 | 18,311,995.72 | 57,086,550.81 |
1/2/24 | 0.011 | 0.011 | 0.011 | 0.011 | 9,522,130.26 | 65,010,333.35 |
1/1/24 | 0.011 | 0.011 | 0.01 | 0.011 | 8,240,300.41 | 66,451,843.78 |
12/31/23 | 0.011 | 0.011 | 0.011 | 0.011 | 8,767,328.13 | 63,166,809.27 |
12/30/23 | 0.011 | 0.011 | 0.011 | 0.011 | 7,075,390.85 | 64,616,297.22 |
12/29/23 | 0.011 | 0.011 | 0.011 | 0.011 | 11,515,647.83 | 64,402,826.18 |