Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/15/24 | 0.014 | 0.015 | 0.014 | 0.015 | 341,296.04 | 15,464,320.18 |
3/14/24 | 0.015 | 0.015 | 0.013 | 0.014 | 277,244.99 | 14,069,995.99 |
3/13/24 | 0.015 | 0.015 | 0.015 | 0.015 | 198,135.89 | 15,029,082.93 |
3/12/24 | 0.015 | 0.016 | 0.015 | 0.015 | 311,223.32 | 14,898,952.04 |
3/11/24 | 0.015 | 0.015 | 0.015 | 0.015 | 298,553.78 | 15,076,075.45 |
3/10/24 | 0.015 | 0.015 | 0.014 | 0.015 | 244,771.57 | 14,748,629.78 |
3/9/24 | 0.014 | 0.015 | 0.014 | 0.015 | 248,726.73 | 14,936,663.4 |
3/8/24 | 0.014 | 0.015 | 0.014 | 0.014 | 225,202.63 | 14,236,620.61 |
3/7/24 | 0.015 | 0.015 | 0.014 | 0.014 | 257,693.79 | 14,009,025.92 |
3/6/24 | 0.014 | 0.015 | 0.014 | 0.015 | 213,468.42 | 14,703,367.05 |
3/5/24 | 0.014 | 0.015 | 0.012 | 0.014 | 233,872.32 | 14,025,847.98 |
3/4/24 | 0.016 | 0.016 | 0.013 | 0.014 | 516,957.32 | 14,474,689.66 |
3/3/24 | 0.014 | 0.016 | 0.014 | 0.016 | 347,835.12 | 15,938,414.33 |
3/2/24 | 0.014 | 0.015 | 0.014 | 0.014 | 232,368.04 | 14,262,003.06 |
3/1/24 | 0.014 | 0.015 | 0.014 | 0.014 | 185,486.17 | 14,388,653.76 |
2/29/24 | 0.014 | 0.014 | 0.014 | 0.014 | 200,779.36 | 13,944,022.59 |
2/28/24 | 0.015 | 0.015 | 0.014 | 0.014 | 194,676.15 | 14,149,726.53 |
2/27/24 | 0.015 | 0.016 | 0.014 | 0.015 | 210,089.01 | 14,541,134.94 |
2/26/24 | 0.015 | 0.015 | 0.015 | 0.015 | 200,637.52 | 14,978,184.87 |
2/25/24 | 0.014 | 0.015 | 0.014 | 0.015 | 197,542.1 | 14,976,087.96 |
2/24/24 | 0.014 | 0.015 | 0.014 | 0.014 | 162,909.36 | 14,352,394.89 |
2/23/24 | 0.014 | 0.015 | 0.013 | 0.014 | 179,500.86 | 14,058,885.69 |
2/22/24 | 0.014 | 0.014 | 0.013 | 0.014 | 168,779.49 | 13,541,454.15 |
2/21/24 | 0.015 | 0.015 | 0.014 | 0.014 | 179,594.08 | 13,952,135.11 |
2/20/24 | 0.015 | 0.015 | 0.014 | 0.015 | 194,568.91 | 14,895,950.77 |
2/19/24 | 0.014 | 0.015 | 0.014 | 0.015 | 188,121.1 | 14,997,255.27 |
2/18/24 | 0.014 | 0.015 | 0.014 | 0.014 | 170,246.26 | 14,136,031.92 |
2/17/24 | 0.014 | 0.014 | 0.014 | 0.014 | 184,088.81 | 13,653,362.14 |
2/16/24 | 0.014 | 0.015 | 0.013 | 0.014 | 189,888.71 | 13,624,802.51 |
2/15/24 | 0.014 | 0.015 | 0.014 | 0.014 | 176,098.39 | 14,431,941.89 |
2/14/24 | 0.015 | 0.016 | 0.014 | 0.014 | 221,881.73 | 14,418,982.39 |
2/13/24 | 0.016 | 0.016 | 0.015 | 0.015 | 196,006.63 | 15,301,276.22 |
2/12/24 | 0.015 | 0.017 | 0.015 | 0.016 | 338,472.52 | 15,897,506.61 |
2/11/24 | 0.013 | 0.015 | 0.012 | 0.015 | 244,799.43 | 14,763,396.28 |
2/10/24 | 0.012 | 0.013 | 0.012 | 0.013 | 171,254.12 | 12,647,258.17 |
2/9/24 | 0.013 | 0.013 | 0.012 | 0.012 | 186,423.56 | 12,460,114.84 |
2/8/24 | 0.013 | 0.013 | 0.013 | 0.013 | 163,317.14 | 12,997,408.72 |
2/7/24 | 0.012 | 0.013 | 0.012 | 0.013 | 154,958.19 | 12,676,990.76 |
2/6/24 | 0.011 | 0.013 | 0.011 | 0.012 | 145,740.19 | 11,889,330.13 |
2/5/24 | 0.013 | 0.013 | 0.011 | 0.011 | 161,502.49 | 11,387,071.76 |
2/4/24 | 0.013 | 0.013 | 0.013 | 0.013 | 170,108.56 | 13,231,434.29 |
2/3/24 | 0.014 | 0.014 | 0.013 | 0.013 | 165,272.43 | 13,042,139.61 |
2/2/24 | 0.013 | 0.014 | 0.012 | 0.014 | 183,866.92 | 13,593,410.58 |
2/1/24 | 0.014 | 0.014 | 0.013 | 0.013 | 208,899.19 | 12,754,079.48 |
1/31/24 | 0.014 | 0.015 | 0.012 | 0.014 | 208,976.32 | 13,582,578.01 |
1/30/24 | 0.013 | 0.014 | 0.013 | 0.014 | 248,003.22 | 13,941,259.58 |
1/29/24 | 0.015 | 0.015 | 0.013 | 0.013 | 213,348.34 | 13,467,948.42 |
1/28/24 | 0.014 | 0.015 | 0.014 | 0.015 | 219,723.85 | 14,519,390.99 |
1/27/24 | 0.014 | 0.015 | 0.012 | 0.014 | 204,978.52 | 14,397,236.64 |
1/26/24 | 0.015 | 0.015 | 0.013 | 0.014 | 243,312.08 | 14,131,095.89 |
1/25/24 | 0.016 | 0.016 | 0.015 | 0.015 | 219,343.89 | 15,177,697.38 |
1/24/24 | 0.015 | 0.016 | 0.015 | 0.016 | 223,265.31 | 15,508,074.48 |
1/23/24 | 0.016 | 0.016 | 0.015 | 0.015 | 238,958.55 | 15,243,667.82 |
1/22/24 | 0.017 | 0.017 | 0.015 | 0.016 | 201,564.02 | 16,325,336.92 |
1/21/24 | 0.017 | 0.019 | 0.017 | 0.017 | 294,090.21 | 16,970,909.07 |
1/20/24 | 0.016 | 0.018 | 0.016 | 0.017 | 253,825.11 | 17,182,351 |
1/19/24 | 0.016 | 0.017 | 0.016 | 0.016 | 225,724.46 | 16,347,634.77 |
1/18/24 | 0.018 | 0.019 | 0.016 | 0.016 | 333,845.86 | 16,187,794.27 |
1/17/24 | 0.017 | 0.018 | 0.017 | 0.018 | 273,218.45 | 17,983,533.72 |
1/16/24 | 0.017 | 0.018 | 0.017 | 0.017 | 249,628.32 | 17,498,817.4 |
1/15/24 | 0.018 | 0.018 | 0.017 | 0.017 | 257,363.25 | 17,329,446.47 |
1/14/24 | 0.018 | 0.018 | 0.018 | 0.018 | 246,443.92 | 17,629,448.08 |
1/13/24 | 0.019 | 0.019 | 0.017 | 0.018 | 251,685.01 | 17,627,807.53 |
1/12/24 | 0.018 | 0.019 | 0.018 | 0.019 | 266,929.53 | 18,550,535.17 |
1/11/24 | 0.018 | 0.019 | 0.017 | 0.018 | 258,712.67 | 18,316,159.62 |
1/10/24 | 0.018 | 0.018 | 0.017 | 0.018 | 210,877.84 | 17,647,699.09 |
1/9/24 | 0.017 | 0.019 | 0.017 | 0.018 | 245,525.17 | 17,534,322.45 |
1/8/24 | 0.018 | 0.019 | 0.017 | 0.017 | 250,543.24 | 17,238,468.63 |
1/7/24 | 0.018 | 0.019 | 0.018 | 0.018 | 260,767.03 | 18,088,190.91 |
1/6/24 | 0.02 | 0.02 | 0.018 | 0.018 | 267,458.81 | 18,210,424.66 |
1/5/24 | 0.021 | 0.021 | 0.018 | 0.02 | 273,738.52 | 19,532,914.12 |
1/4/24 | 0.021 | 0.022 | 0.02 | 0.021 | 260,942.55 | 21,014,663.39 |
1/3/24 | 0.024 | 0.024 | 0.02 | 0.021 | 270,168.77 | 21,409,449.21 |
1/2/24 | 0.025 | 0.025 | 0.021 | 0.024 | 319,756.12 | 23,666,955.01 |
1/1/24 | 0.024 | 0.025 | 0.023 | 0.025 | 264,329.7 | 24,560,608.5 |
12/31/23 | 0.025 | 0.025 | 0.023 | 0.024 | 257,532.78 | 23,796,634.4 |
12/30/23 | 0.024 | 0.026 | 0.023 | 0.025 | 273,528.9 | 24,976,264.63 |
12/29/23 | 0.025 | 0.025 | 0.023 | 0.024 | 274,924.26 | 23,654,011.83 |
12/28/23 | 0.028 | 0.028 | 0.024 | 0.025 | 287,218.04 | 24,756,397.13 |
12/27/23 | 0.026 | 0.028 | 0.025 | 0.028 | 299,820.29 | 27,892,942.68 |
12/26/23 | 0.027 | 0.029 | 0.024 | 0.026 | 319,833.27 | 25,661,976.66 |
12/25/23 | 0.027 | 0.029 | 0.025 | 0.027 | 332,351.87 | 27,049,651.73 |
12/24/23 | 0.025 | 0.03 | 0.025 | 0.027 | 444,577.08 | 26,818,267.43 |
12/23/23 | 0.024 | 0.028 | 0.023 | 0.025 | 308,492.4 | 24,672,208.1 |
12/22/23 | 0.025 | 0.027 | 0.024 | 0.024 | 288,395.52 | 24,126,819.15 |
12/21/23 | 0.025 | 0.026 | 0.022 | 0.025 | 334,566.02 | 25,023,470.84 |
12/20/23 | 0.024 | 0.028 | 0.022 | 0.025 | 315,409.3 | 24,531,285.36 |
12/19/23 | 0.024 | 0.028 | 0.023 | 0.024 | 340,072.57 | 23,785,671.72 |
12/18/23 | 0.027 | 0.027 | 0.022 | 0.024 | 312,512.43 | 23,581,198.89 |
12/17/23 | 0.027 | 0.027 | 0.023 | 0.027 | 297,790.49 | 26,923,991.18 |