Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.034 | 0.035 | 0.033 | 0.034 | 170,518.95 | 1,524,299.36 |
3/26/24 | 0.032 | 0.037 | 0.031 | 0.034 | 176,449.47 | 1,547,042.89 |
3/25/24 | 0.028 | 0.034 | 0.028 | 0.032 | 185,115.31 | 1,450,870.98 |
3/24/24 | 0.027 | 0.029 | 0.027 | 0.028 | 169,406.92 | 1,278,859.29 |
3/23/24 | 0.026 | 0.029 | 0.026 | 0.027 | 164,686.27 | 1,221,813.12 |
3/22/24 | 0.03 | 0.033 | 0.026 | 0.026 | 176,020.61 | 1,199,225.07 |
3/21/24 | 0.03 | 0.032 | 0.03 | 0.03 | 165,908.61 | 1,359,308.82 |
3/20/24 | 0.032 | 0.032 | 0.027 | 0.03 | 181,994.29 | 1,369,272.24 |
3/19/24 | 0.032 | 0.033 | 0.03 | 0.032 | 185,479.62 | 1,457,233.34 |
3/18/24 | 0.035 | 0.035 | 0.031 | 0.032 | 173,638.53 | 1,440,647.13 |
3/17/24 | 0.033 | 0.037 | 0.031 | 0.034 | 235,505.62 | 1,568,745.16 |
3/16/24 | 0.03 | 0.037 | 0.03 | 0.033 | 187,449.29 | 1,487,112.57 |
3/15/24 | 0.031 | 0.036 | 0.03 | 0.03 | 167,782.72 | 1,384,336.17 |
3/14/24 | 0.034 | 0.035 | 0.031 | 0.031 | 171,921.31 | 1,432,195.57 |
3/13/24 | 0.032 | 0.036 | 0.031 | 0.034 | 174,813.2 | 1,541,779.11 |
3/12/24 | 0.033 | 0.033 | 0.031 | 0.032 | 167,049.94 | 1,434,133.11 |
3/11/24 | 0.033 | 0.033 | 0.031 | 0.033 | 199,341.97 | 1,504,581.43 |
3/10/24 | 0.033 | 0.037 | 0.032 | 0.033 | 173,518.07 | 1,479,148.71 |
3/9/24 | 0.035 | 0.035 | 0.032 | 0.033 | 173,139.15 | 1,513,983.97 |
3/8/24 | 0.032 | 0.039 | 0.031 | 0.035 | 185,502.3 | 1,575,652.11 |
3/7/24 | 0.038 | 0.038 | 0.032 | 0.032 | 200,181.64 | 1,453,011.65 |
3/6/24 | 0.039 | 0.049 | 0.038 | 0.038 | 189,421.84 | 1,735,762.99 |
3/5/24 | 0.033 | 0.044 | 0.031 | 0.039 | 220,191.15 | 1,786,877.34 |
3/4/24 | 0.032 | 0.037 | 0.031 | 0.033 | 188,029.57 | 1,523,679.78 |
3/3/24 | 0.036 | 0.043 | 0.031 | 0.032 | 222,342.55 | 1,439,075.51 |
3/2/24 | 0.025 | 0.043 | 0.025 | 0.036 | 241,027.17 | 1,616,379.87 |
3/1/24 | 0.024 | 0.026 | 0.024 | 0.025 | 168,649.55 | 1,157,172.08 |
2/29/24 | 0.022 | 0.025 | 0.022 | 0.024 | 166,354.75 | 1,101,086.87 |
2/28/24 | 0.023 | 0.023 | 0.022 | 0.022 | 159,366.61 | 1,023,032.88 |
2/27/24 | 0.023 | 0.024 | 0.023 | 0.023 | 163,006.11 | 1,057,990.12 |
2/26/24 | 0.023 | 0.024 | 0.023 | 0.023 | 152,759.49 | 1,063,576.62 |
2/25/24 | 0.023 | 0.024 | 0.023 | 0.023 | 152,633.06 | 1,055,294.72 |
2/24/24 | 0.022 | 0.024 | 0.022 | 0.023 | 158,130.94 | 1,067,713.64 |
2/23/24 | 0.022 | 0.023 | 0.022 | 0.022 | 152,849.29 | 1,006,314.79 |
2/22/24 | 0.024 | 0.024 | 0.022 | 0.022 | 144,491.87 | 1,003,093.01 |
2/21/24 | 0.024 | 0.025 | 0.024 | 0.024 | 154,126.79 | 1,075,718.28 |
2/20/24 | 0.024 | 0.025 | 0.024 | 0.024 | 150,250.85 | 1,092,701.17 |
2/19/24 | 0.024 | 0.024 | 0.024 | 0.024 | 158,745.55 | 1,091,156.71 |
2/18/24 | 0.024 | 0.025 | 0.023 | 0.024 | 157,653.98 | 1,102,097.39 |
2/17/24 | 0.023 | 0.026 | 0.023 | 0.024 | 168,018.9 | 1,102,798.02 |
2/16/24 | 0.023 | 0.024 | 0.023 | 0.023 | 169,031.39 | 1,064,982 |
2/15/24 | 0.023 | 0.024 | 0.023 | 0.023 | 162,723.56 | 1,063,917.2 |
2/14/24 | 0.023 | 0.024 | 0.02 | 0.023 | 156,500.73 | 1,030,700.57 |
2/13/24 | 0.023 | 0.024 | 0.023 | 0.023 | 147,335.29 | 1,050,092.77 |
2/12/24 | 0.023 | 0.024 | 0.023 | 0.023 | 169,764.35 | 1,047,958.39 |
2/11/24 | 0.022 | 0.023 | 0.021 | 0.023 | 169,304.51 | 1,052,965.51 |
2/10/24 | 0.023 | 0.024 | 0.022 | 0.022 | 154,529.08 | 1,008,836.05 |
2/9/24 | 0.02 | 0.024 | 0.02 | 0.023 | 151,769.95 | 1,043,954.26 |
2/8/24 | 0.02 | 0.02 | 0.02 | 0.02 | 150,271.2 | 925,814.18 |
2/7/24 | 0.02 | 0.02 | 0.019 | 0.02 | 138,049.52 | 910,636.08 |
2/6/24 | 0.02 | 0.022 | 0.019 | 0.02 | 143,739.2 | 896,705.62 |
2/5/24 | 0.018 | 0.024 | 0.018 | 0.02 | 165,267.63 | 896,271.15 |
2/4/24 | 0.013 | 0.02 | 0.013 | 0.018 | 149,433.19 | 820,880.47 |
2/3/24 | 0.013 | 0.013 | 0.013 | 0.013 | 107,060.18 | 599,690.1 |
2/2/24 | 0.013 | 0.014 | 0.013 | 0.013 | 124,552.01 | 597,566.58 |
2/1/24 | 0.015 | 0.015 | 0.012 | 0.013 | 142,192.55 | 577,650.14 |
1/31/24 | 0.017 | 0.017 | 0.015 | 0.015 | 152,203.29 | 672,034.6 |
1/30/24 | 0.017 | 0.017 | 0.016 | 0.017 | 169,069.54 | 763,670.08 |
1/29/24 | 0.017 | 0.017 | 0.017 | 0.017 | 166,402.68 | 783,164.17 |
1/28/24 | 0.017 | 0.017 | 0.016 | 0.017 | 170,616.91 | 782,715.78 |
1/27/24 | 0.018 | 0.018 | 0.017 | 0.017 | 153,616.38 | 766,361.14 |
1/26/24 | 0.017 | 0.018 | 0.017 | 0.018 | 161,014.58 | 797,415.81 |
1/25/24 | 0.017 | 0.018 | 0.017 | 0.017 | 155,356.7 | 775,593.44 |
1/24/24 | 0.018 | 0.018 | 0.017 | 0.017 | 170,937.4 | 786,566.89 |
1/23/24 | 0.018 | 0.018 | 0.017 | 0.018 | 173,991.1 | 810,355.21 |
1/22/24 | 0.018 | 0.018 | 0.017 | 0.018 | 169,194.27 | 807,153.62 |
1/21/24 | 0.018 | 0.019 | 0.016 | 0.018 | 180,241.52 | 798,092.42 |
1/20/24 | 0.019 | 0.019 | 0.018 | 0.018 | 181,562.98 | 833,269.9 |
1/19/24 | 0.02 | 0.02 | 0.018 | 0.019 | 182,125.12 | 857,199.61 |
1/18/24 | 0.02 | 0.02 | 0.019 | 0.02 | 180,528.57 | 893,863.23 |
1/17/24 | 0.02 | 0.02 | 0.019 | 0.02 | 191,777.11 | 895,464.43 |
1/16/24 | 0.02 | 0.02 | 0.019 | 0.02 | 174,172.32 | 890,622.36 |
1/15/24 | 0.02 | 0.02 | 0.018 | 0.02 | 174,389.72 | 904,440.13 |
1/14/24 | 0.019 | 0.021 | 0.018 | 0.02 | 185,167.81 | 902,411.35 |
1/13/24 | 0.02 | 0.02 | 0.019 | 0.019 | 183,579.98 | 882,323.47 |
1/12/24 | 0.02 | 0.021 | 0.02 | 0.02 | 176,245.45 | 910,445.75 |
1/11/24 | 0.02 | 0.021 | 0.02 | 0.02 | 189,066.08 | 926,703.67 |
1/10/24 | 0.02 | 0.02 | 0.02 | 0.02 | 183,625.06 | 911,316.3 |
1/9/24 | 0.02 | 0.021 | 0.019 | 0.02 | 180,831.37 | 900,095.82 |
1/8/24 | 0.018 | 0.02 | 0.017 | 0.02 | 172,914.5 | 897,329.76 |
1/7/24 | 0.018 | 0.019 | 0.018 | 0.018 | 175,918.81 | 833,726.57 |
1/6/24 | 0.02 | 0.02 | 0.018 | 0.018 | 171,189.35 | 816,714.87 |
1/5/24 | 0.022 | 0.022 | 0.018 | 0.02 | 169,037.37 | 895,458.87 |
1/4/24 | 0.018 | 0.022 | 0.018 | 0.022 | 184,280.24 | 991,824.47 |
1/3/24 | 0.019 | 0.02 | 0.018 | 0.018 | 176,635.07 | 833,511.16 |
1/2/24 | 0.021 | 0.022 | 0.018 | 0.019 | 188,813.39 | 865,218.66 |
1/1/24 | 0.022 | 0.024 | 0.02 | 0.021 | 176,923.46 | 935,876.94 |
12/31/23 | 0.022 | 0.024 | 0.02 | 0.022 | 161,180.17 | 1,018,705.03 |
12/30/23 | 0.023 | 0.023 | 0.022 | 0.022 | 190,298.97 | 1,000,303.78 |
12/29/23 | 0.023 | 0.024 | 0.022 | 0.023 | 195,851.45 | 1,029,874.37 |