Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.007 | 0.007 | 0.005 | 0.006 | 97.28 | 4,998,062.05 |
3/26/24 | 0.007 | 0.007 | 0.007 | 0.007 | 81.35 | 5,593,052.4 |
3/25/24 | 0.007 | 0.007 | 0.007 | 0.007 | 3.37 | 5,588,705.23 |
3/24/24 | 0.006 | 0.007 | 0.006 | 0.007 | 43.67 | 5,374,269.45 |
3/23/24 | 0.006 | 0.006 | 0.006 | 0.006 | 39.52 | 4,599,270.31 |
3/22/24 | 0.007 | 0.007 | 0.006 | 0.006 | 80.86 | 4,569,223.92 |
3/21/24 | 0.007 | 0.007 | 0.007 | 0.007 | 330.87 | 5,752,582.52 |
3/20/24 | 0.006 | 0.007 | 0.005 | 0.007 | 7.19 | 5,422,522.67 |
3/19/24 | 0.007 | 0.007 | 0.005 | 0.006 | 148.35 | 4,456,199.79 |
3/18/24 | 0.007 | 0.007 | 0.007 | 0.007 | 68.63 | 5,400,396.4 |
3/17/24 | 0.007 | 0.007 | 0.006 | 0.007 | 309.93 | 5,463,857.42 |
3/16/24 | 0.007 | 0.007 | 0.006 | 0.007 | 28.39 | 5,216,352.63 |
3/15/24 | 0.006 | 0.007 | 0.005 | 0.007 | 36.68 | 5,542,982.69 |
3/14/24 | 0.007 | 0.007 | 0.006 | 0.006 | 145.22 | 4,563,476.09 |
3/13/24 | 0.006 | 0.007 | 0.006 | 0.007 | 45.43 | 5,837,418.5 |
3/12/24 | 0.006 | 0.007 | 0.005 | 0.006 | 37.52 | 5,134,912.17 |
3/11/24 | 0.006 | 0.007 | 0.004 | 0.006 | 678 | 5,181,669.45 |
3/10/24 | 0.006 | 0.006 | 0.005 | 0.006 | 343.72 | 4,957,807.34 |
3/9/24 | 0.006 | 0.006 | 0.006 | 0.006 | 0 | 4,920,449.73 |
3/8/24 | 0.005 | 0.006 | 0.005 | 0.006 | 560.54 | 4,910,572.8 |
3/7/24 | 0.006 | 0.007 | 0.005 | 0.005 | 283.2 | 4,275,106.68 |
3/6/24 | 0.004 | 0.006 | 0.004 | 0.006 | 102.35 | 4,747,594.49 |
3/5/24 | 0.008 | 0.008 | 0.004 | 0.004 | 1,776.13 | 3,569,431.06 |
3/4/24 | 0.008 | 0.008 | 0.006 | 0.008 | 1,332.98 | 6,001,669.09 |
3/3/24 | 0.008 | 0.008 | 0.007 | 0.008 | 12.64 | 6,548,743.79 |
3/2/24 | 0.008 | 0.008 | 0.008 | 0.008 | 93.04 | 6,434,573.41 |
3/1/24 | 0.008 | 0.008 | 0.007 | 0.008 | 1,224.26 | 6,479,865.51 |
2/29/24 | 0.008 | 0.009 | 0.007 | 0.008 | 195.78 | 6,179,248.17 |
2/28/24 | 0.008 | 0.008 | 0.007 | 0.008 | 2,355.66 | 6,486,221.34 |
2/27/24 | 0.008 | 0.009 | 0.007 | 0.008 | 674.63 | 6,071,281.18 |
2/26/24 | 0.007 | 0.008 | 0.007 | 0.008 | 153.2 | 6,090,341.4 |
2/25/24 | 0.007 | 0.008 | 0.007 | 0.007 | 167.3 | 5,776,218.26 |
2/24/24 | 0.007 | 0.007 | 0.007 | 0.007 | 0 | 5,347,690.72 |
2/23/24 | 0.007 | 0.007 | 0.007 | 0.007 | 15.23 | 5,260,040.4 |
2/22/24 | 0.007 | 0.008 | 0.007 | 0.007 | 74.84 | 5,321,752.42 |
2/21/24 | 0.007 | 0.007 | 0.007 | 0.007 | 487.37 | 5,789,747.72 |
2/20/24 | 0.008 | 0.008 | 0.007 | 0.007 | 41.85 | 5,422,674.51 |
2/19/24 | 0.006 | 0.008 | 0.006 | 0.008 | 1,056.94 | 6,191,748.33 |
2/18/24 | 0.007 | 0.007 | 0.006 | 0.006 | 222.04 | 4,987,679.32 |
2/17/24 | 0.006 | 0.007 | 0.006 | 0.007 | 237.76 | 5,768,421.25 |
2/16/24 | 0.006 | 0.006 | 0.006 | 0.006 | 114.79 | 4,993,535.65 |
2/15/24 | 0.006 | 0.006 | 0.006 | 0.006 | 296.88 | 4,969,353.37 |
2/14/24 | 0.006 | 0.007 | 0.006 | 0.006 | 157.66 | 4,545,008.76 |
2/13/24 | 0.006 | 0.007 | 0.006 | 0.006 | 159.23 | 5,157,706.08 |
2/12/24 | 0.006 | 0.007 | 0.006 | 0.006 | 0 | 5,179,897.66 |
2/11/24 | 0.005 | 0.006 | 0.005 | 0.006 | 86.9 | 5,003,870.39 |
2/10/24 | 0.005 | 0.005 | 0.004 | 0.005 | 0 | 3,830,625.9 |
2/9/24 | 0.004 | 0.005 | 0.004 | 0.005 | 0 | 3,914,231.42 |
2/8/24 | 0.009 | 0.009 | 0.003 | 0.004 | 11,799.2 | 3,332,736.47 |
2/7/24 | 0.008 | 0.01 | 0.007 | 0.009 | 555.68 | 7,402,548.33 |
2/6/24 | 0.008 | 0.009 | 0.007 | 0.008 | 0 | 6,219,940.21 |
2/5/24 | 0.007 | 0.009 | 0.007 | 0.008 | 76.79 | 6,444,928.52 |
2/4/24 | 0.008 | 0.009 | 0.007 | 0.007 | 59.56 | 5,709,119.38 |
2/3/24 | 0.007 | 0.008 | 0.007 | 0.008 | 173.51 | 6,402,844.01 |
2/2/24 | 0.007 | 0.008 | 0.007 | 0.007 | 107.95 | 5,754,750.49 |
2/1/24 | 0.007 | 0.007 | 0.006 | 0.007 | 241.2 | 5,293,583.69 |
1/31/24 | 0.006 | 0.007 | 0.006 | 0.007 | 447.2 | 5,513,369.54 |
1/30/24 | 0.007 | 0.007 | 0.006 | 0.006 | 61.09 | 5,168,316.7 |
1/29/24 | 0.007 | 0.007 | 0.006 | 0.007 | 347.03 | 5,210,621.81 |
1/28/24 | 0.006 | 0.007 | 0.006 | 0.007 | 121.87 | 5,215,133.78 |
1/27/24 | 0.007 | 0.007 | 0.006 | 0.006 | 536.84 | 5,117,904.01 |
1/26/24 | 0.007 | 0.007 | 0.006 | 0.007 | 90.79 | 5,197,003.99 |
1/25/24 | 0.008 | 0.009 | 0.007 | 0.007 | 803.33 | 5,569,292.79 |
1/24/24 | 0.007 | 0.01 | 0.007 | 0.008 | 4,066.57 | 6,216,841.24 |
1/23/24 | 0.008 | 0.008 | 0.007 | 0.007 | 489.89 | 5,542,783.82 |
1/22/24 | 0.006 | 0.009 | 0.006 | 0.008 | 5,610.49 | 6,013,203.72 |
1/21/24 | 0.006 | 0.006 | 0.006 | 0.006 | 108 | 5,074,775.07 |
1/20/24 | 0.006 | 0.007 | 0.006 | 0.006 | 1,441.12 | 4,875,420.29 |
1/19/24 | 0.007 | 0.007 | 0.006 | 0.006 | 0 | 5,149,458.52 |
1/18/24 | 0.007 | 0.007 | 0.006 | 0.007 | 610.64 | 5,182,905.59 |
1/17/24 | 0.005 | 0.007 | 0.005 | 0.007 | 720.09 | 5,244,094.41 |
1/16/24 | 0.006 | 0.007 | 0.005 | 0.005 | 5,475.62 | 4,338,722.08 |
1/15/24 | 0.005 | 0.009 | 0.005 | 0.006 | 1,505.19 | 5,036,485.33 |
1/14/24 | 0.003 | 0.007 | 0.003 | 0.005 | 2,234.58 | 3,631,674 |
1/13/24 | 0.004 | 0.004 | 0.003 | 0.003 | 670.54 | 2,592,739.81 |
1/12/24 | 0.004 | 0.005 | 0.004 | 0.004 | 1,913.93 | 2,936,639.4 |
1/11/24 | 0.004 | 0.004 | 0.003 | 0.004 | 165.7 | 3,173,892.1 |
1/10/24 | 0.004 | 0.004 | 0.003 | 0.004 | 55.81 | 2,912,569.06 |
1/9/24 | 0.004 | 0.004 | 0.003 | 0.004 | 273.5 | 3,222,255.35 |
1/8/24 | 0.004 | 0.004 | 0.002 | 0.004 | 619.26 | 3,304,142.79 |
1/7/24 | 0.004 | 0.005 | 0.004 | 0.004 | 2,321.71 | 3,216,783.01 |
1/6/24 | 0.004 | 0.004 | 0.004 | 0.004 | 639.77 | 3,404,467.25 |
1/5/24 | 0.004 | 0.004 | 0.004 | 0.004 | 396 | 3,056,745.61 |
1/4/24 | 0.005 | 0.005 | 0.004 | 0.004 | 2,231.25 | 3,022,828.38 |
1/3/24 | 0.005 | 0.005 | 0.005 | 0.005 | 74.69 | 3,767,492.44 |
1/2/24 | 0.005 | 0.005 | 0.005 | 0.005 | 306.12 | 3,647,908.63 |
1/1/24 | 0.005 | 0.005 | 0.005 | 0.005 | 330.01 | 4,168,982.59 |
12/31/23 | 0.005 | 0.005 | 0.005 | 0.005 | 218.99 | 4,029,059.62 |
12/30/23 | 0.005 | 0.005 | 0.005 | 0.005 | 27.95 | 3,626,628.57 |
12/29/23 | 0.005 | 0.005 | 0.005 | 0.005 | 36.67 | 3,651,530.07 |