Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.124 | 0.126 | 0.122 | 0.125 | 2,461 | 0 |
3/27/24 | 0.124 | 0.127 | 0.123 | 0.124 | 4,044.87 | 0 |
3/26/24 | 0.127 | 0.127 | 0.124 | 0.124 | 2,584.12 | 0 |
3/25/24 | 0.125 | 0.13 | 0.124 | 0.127 | 3,226.82 | 0 |
3/24/24 | 0.126 | 0.128 | 0.124 | 0.125 | 723.79 | 0 |
3/23/24 | 0.125 | 0.129 | 0.124 | 0.126 | 2,440.86 | 0 |
3/22/24 | 0.128 | 0.128 | 0.124 | 0.125 | 2,436.14 | 0 |
3/21/24 | 0.126 | 0.132 | 0.124 | 0.128 | 6,837.08 | 0 |
3/20/24 | 0.128 | 0.128 | 0.122 | 0.126 | 3,726.82 | 0 |
3/19/24 | 0.129 | 0.132 | 0.125 | 0.128 | 17,745.74 | 0 |
3/18/24 | 0.13 | 0.136 | 0.129 | 0.129 | 6,286.28 | 0 |
3/17/24 | 0.131 | 0.133 | 0.128 | 0.13 | 5,209.31 | 0 |
3/16/24 | 0.135 | 0.14 | 0.131 | 0.131 | 3,689.85 | 0 |
3/15/24 | 0.137 | 0.139 | 0.128 | 0.135 | 8,659.13 | 0 |
3/14/24 | 0.137 | 0.141 | 0.134 | 0.137 | 5,024.65 | 0 |
3/13/24 | 0.133 | 0.141 | 0.133 | 0.137 | 3,638.85 | 0 |
3/12/24 | 0.131 | 0.145 | 0.13 | 0.133 | 10,824.59 | 0 |
3/11/24 | 0.128 | 0.132 | 0.127 | 0.131 | 3,242.67 | 0 |
3/10/24 | 0.126 | 0.133 | 0.126 | 0.128 | 2,794.3 | 0 |
3/9/24 | 0.133 | 0.135 | 0.125 | 0.126 | 5,503.86 | 0 |
3/8/24 | 0.127 | 0.133 | 0.124 | 0.133 | 7,281.56 | 0 |
3/7/24 | 0.128 | 0.132 | 0.124 | 0.127 | 5,806.69 | 0 |
3/6/24 | 0.13 | 0.136 | 0.127 | 0.128 | 10,466.79 | 0 |
3/5/24 | 0.142 | 0.145 | 0.13 | 0.13 | 16,792.89 | 0 |
3/4/24 | 0.15 | 0.15 | 0.136 | 0.142 | 11,096.93 | 0 |
3/3/24 | 0.145 | 0.151 | 0.133 | 0.15 | 21,281.13 | 0 |
3/2/24 | 0.144 | 0.15 | 0.139 | 0.145 | 11,881.2 | 0 |
3/1/24 | 0.149 | 0.152 | 0.144 | 0.144 | 13,905.53 | 0 |
2/29/24 | 0.147 | 0.151 | 0.143 | 0.149 | 46,252.98 | 0 |
2/28/24 | 0.144 | 0.162 | 0.14 | 0.147 | 68,317.83 | 0 |
2/27/24 | 0.138 | 0.151 | 0.135 | 0.144 | 36,139.86 | 0 |
2/26/24 | 0.129 | 0.139 | 0.125 | 0.138 | 34,040.15 | 0 |
2/25/24 | 0.112 | 0.143 | 0.112 | 0.129 | 55,106.62 | 0 |
2/24/24 | 0.106 | 0.118 | 0.106 | 0.112 | 16,273.48 | 0 |
2/23/24 | 0.11 | 0.115 | 0.106 | 0.106 | 3,616.52 | 0 |
2/22/24 | 0.11 | 0.113 | 0.105 | 0.11 | 10,220.76 | 0 |
2/21/24 | 0.115 | 0.12 | 0.106 | 0.11 | 20,506.84 | 0 |
2/20/24 | 0.112 | 0.116 | 0.102 | 0.115 | 20,772.9 | 0 |
2/19/24 | 0.1 | 0.136 | 0.09 | 0.112 | 39,675.95 | 0 |
2/18/24 | 0.085 | 0.133 | 0.084 | 0.1 | 24,748.58 | 0 |
2/17/24 | 0.122 | 0.123 | 0.081 | 0.085 | 41,462.5 | 0 |
2/16/24 | 0.139 | 0.144 | 0.122 | 0.122 | 45,805.46 | 0 |
2/15/24 | 0.168 | 0.219 | 0.125 | 0.139 | 104,030.16 | 0 |
2/14/24 | 0.129 | 0.235 | 0.12 | 0.168 | 236,261.71 | 0 |
2/13/24 | 0.06 | 0.142 | 0.06 | 0.129 | 73,163.72 | 0 |
2/12/24 | 0.052 | 0.06 | 0.05 | 0.06 | 13,286.81 | 0 |
2/11/24 | 0.046 | 0.057 | 0.046 | 0.052 | 5,281.57 | 0 |
2/10/24 | 0.051 | 0.061 | 0.04 | 0.046 | 8,094.44 | 0 |
2/9/24 | 0.033 | 0.059 | 0.033 | 0.051 | 11,581.93 | 0 |
2/8/24 | 0.032 | 0.035 | 0.031 | 0.033 | 1,528.74 | 0 |
2/7/24 | 0.032 | 0.032 | 0.031 | 0.032 | 1,035.71 | 0 |
2/6/24 | 0.029 | 0.032 | 0.028 | 0.032 | 378.54 | 0 |
2/5/24 | 0.031 | 0.032 | 0.029 | 0.029 | 160.51 | 0 |
2/4/24 | 0.033 | 0.033 | 0.03 | 0.031 | 684.3 | 0 |
2/3/24 | 0.028 | 0.035 | 0.028 | 0.033 | 671.75 | 0 |
2/2/24 | 0.03 | 0.031 | 0.026 | 0.028 | 354.85 | 0 |
2/1/24 | 0.032 | 0.032 | 0.03 | 0.03 | 164.61 | 0 |
1/31/24 | 0.032 | 0.033 | 0.031 | 0.032 | 473.54 | 0 |
1/30/24 | 0.031 | 0.033 | 0.03 | 0.032 | 261.23 | 0 |
1/29/24 | 0.029 | 0.034 | 0.025 | 0.031 | 1,135.18 | 0 |
1/28/24 | 0.031 | 0.031 | 0.029 | 0.029 | 468.98 | 0 |
1/27/24 | 0.032 | 0.032 | 0.03 | 0.031 | 377.25 | 0 |
1/26/24 | 0.035 | 0.035 | 0.027 | 0.032 | 2,609.58 | 0 |
1/25/24 | 0.038 | 0.038 | 0.035 | 0.035 | 862.39 | 0 |
1/24/24 | 0.033 | 0.038 | 0.032 | 0.038 | 362.36 | 0 |
1/23/24 | 0.037 | 0.038 | 0.032 | 0.033 | 830.52 | 0 |
1/22/24 | 0.039 | 0.04 | 0.037 | 0.037 | 763.45 | 0 |
1/21/24 | 0.037 | 0.039 | 0.036 | 0.039 | 359.52 | 0 |
1/20/24 | 0.035 | 0.038 | 0.035 | 0.037 | 380.44 | 0 |
1/19/24 | 0.041 | 0.041 | 0.035 | 0.035 | 2,210.79 | 0 |
1/18/24 | 0.041 | 0.042 | 0.04 | 0.041 | 1,411.64 | 0 |
1/17/24 | 0.043 | 0.043 | 0.041 | 0.041 | 1,384.4 | 0 |
1/16/24 | 0.042 | 0.043 | 0.04 | 0.043 | 699.11 | 0 |
1/15/24 | 0.044 | 0.044 | 0.042 | 0.042 | 349.26 | 0 |
1/14/24 | 0.043 | 0.044 | 0.043 | 0.044 | 621.8 | 0 |
1/13/24 | 0.043 | 0.044 | 0.04 | 0.043 | 820.49 | 0 |
1/12/24 | 0.042 | 0.044 | 0.042 | 0.043 | 934.28 | 0 |
1/10/24 | 0.045 | 0.047 | 0.043 | 0.044 | 1,394.71 | 0 |
1/9/24 | 0.044 | 0.047 | 0.044 | 0.045 | 845.55 | 0 |
1/8/24 | 0.046 | 0.046 | 0.043 | 0.044 | 2,490.43 | 0 |
1/7/24 | 0.046 | 0.046 | 0.045 | 0.046 | 614.98 | 0 |
1/6/24 | 0.047 | 0.047 | 0.046 | 0.046 | 348.73 | 0 |
1/5/24 | 0.046 | 0.048 | 0.045 | 0.047 | 796.23 | 0 |
1/4/24 | 0.048 | 0.048 | 0.046 | 0.046 | 1,252.78 | 0 |
1/3/24 | 0.045 | 0.049 | 0.045 | 0.048 | 794.41 | 0 |
1/2/24 | 0.051 | 0.051 | 0.044 | 0.045 | 582.38 | 0 |
1/1/24 | 0.048 | 0.051 | 0.046 | 0.051 | 1,293.31 | 0 |
12/31/23 | 0.048 | 0.051 | 0.046 | 0.048 | 805.62 | 0 |
12/30/23 | 0.05 | 0.053 | 0.048 | 0.048 | 946.97 | 0 |
12/29/23 | 0.049 | 0.051 | 0.041 | 0.05 | 4,970.37 | 0 |