Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.039 | 0.04 | 0.037 | 0.037 | 834,437.17 | 0 |
3/26/24 | 0.04 | 0.041 | 0.038 | 0.039 | 1,080,968.96 | 0 |
3/25/24 | 0.039 | 0.041 | 0.038 | 0.04 | 1,002,326.85 | 0 |
3/24/24 | 0.037 | 0.039 | 0.037 | 0.039 | 1,072,284.55 | 0 |
3/23/24 | 0.035 | 0.038 | 0.035 | 0.037 | 1,294,935.35 | 0 |
3/22/24 | 0.036 | 0.038 | 0.034 | 0.035 | 997,136.07 | 0 |
3/21/24 | 0.038 | 0.038 | 0.036 | 0.036 | 1,049,400.23 | 0 |
3/20/24 | 0.033 | 0.038 | 0.032 | 0.038 | 1,344,435.32 | 0 |
3/19/24 | 0.037 | 0.037 | 0.032 | 0.033 | 1,391,421.99 | 0 |
3/18/24 | 0.041 | 0.041 | 0.036 | 0.037 | 1,031,809.76 | 0 |
3/17/24 | 0.038 | 0.042 | 0.037 | 0.041 | 1,223,993.3 | 0 |
3/16/24 | 0.045 | 0.046 | 0.037 | 0.038 | 1,713,132.47 | 0 |
3/15/24 | 0.049 | 0.05 | 0.042 | 0.045 | 2,941,809.39 | 0 |
3/14/24 | 0.048 | 0.054 | 0.047 | 0.049 | 4,800,609.41 | 0 |
3/13/24 | 0.046 | 0.05 | 0.044 | 0.048 | 3,100,824.46 | 0 |
3/12/24 | 0.048 | 0.048 | 0.043 | 0.046 | 2,281,991.1 | 0 |
3/11/24 | 0.048 | 0.053 | 0.046 | 0.048 | 4,906,809.34 | 0 |
3/10/24 | 0.046 | 0.052 | 0.042 | 0.048 | 6,460,756.24 | 0 |
3/9/24 | 0.046 | 0.048 | 0.043 | 0.046 | 3,312,384.28 | 0 |
3/8/24 | 0.04 | 0.047 | 0.04 | 0.046 | 7,587,349.95 | 0 |
3/7/24 | 0.042 | 0.043 | 0.039 | 0.04 | 1,981,839.34 | 0 |
3/6/24 | 0.039 | 0.045 | 0.037 | 0.042 | 3,389,565.42 | 0 |
3/5/24 | 0.049 | 0.054 | 0.036 | 0.039 | 7,081,050.02 | 0 |
3/4/24 | 0.054 | 0.057 | 0.048 | 0.049 | 10,849,448.76 | 0 |
3/3/24 | 0.044 | 0.055 | 0.038 | 0.054 | 8,270,289.72 | 0 |
3/2/24 | 0.038 | 0.048 | 0.038 | 0.044 | 1,452,084.39 | 0 |
3/1/24 | 0.032 | 0.041 | 0.032 | 0.038 | 1,018,139.86 | 0 |
2/29/24 | 0.033 | 0.037 | 0.031 | 0.032 | 657,647.75 | 0 |
2/28/24 | 0.036 | 0.038 | 0.031 | 0.033 | 832,317.75 | 0 |
2/27/24 | 0.03 | 0.039 | 0.03 | 0.036 | 1,162,353.86 | 0 |
2/26/24 | 0.028 | 0.032 | 0.028 | 0.03 | 664,426.08 | 0 |
2/25/24 | 0.028 | 0.029 | 0.027 | 0.028 | 540,515.32 | 0 |
2/24/24 | 0.026 | 0.028 | 0.026 | 0.028 | 573,302.57 | 0 |
2/23/24 | 0.027 | 0.029 | 0.026 | 0.026 | 552,657.46 | 0 |
2/22/24 | 0.026 | 0.029 | 0.025 | 0.027 | 607,481.17 | 0 |
2/21/24 | 0.027 | 0.027 | 0.025 | 0.026 | 517,398.44 | 0 |
2/20/24 | 0.028 | 0.028 | 0.025 | 0.027 | 527,952.54 | 0 |
2/19/24 | 0.028 | 0.03 | 0.027 | 0.028 | 564,885.3 | 0 |
2/18/24 | 0.026 | 0.028 | 0.026 | 0.028 | 609,157.95 | 0 |
2/17/24 | 0.026 | 0.026 | 0.025 | 0.026 | 511,278.03 | 0 |
2/16/24 | 0.026 | 0.027 | 0.025 | 0.026 | 519,062.65 | 0 |
2/15/24 | 0.026 | 0.027 | 0.025 | 0.026 | 551,448.64 | 0 |
2/14/24 | 0.025 | 0.026 | 0.024 | 0.026 | 542,872.45 | 0 |
2/13/24 | 0.024 | 0.026 | 0.024 | 0.025 | 534,197.1 | 0 |
2/12/24 | 0.023 | 0.024 | 0.023 | 0.024 | 519,970.08 | 0 |
2/11/24 | 0.023 | 0.024 | 0.023 | 0.023 | 503,038.27 | 0 |
2/10/24 | 0.023 | 0.024 | 0.023 | 0.023 | 504,209.51 | 0 |
2/9/24 | 0.023 | 0.024 | 0.023 | 0.023 | 519,330.19 | 0 |
2/8/24 | 0.023 | 0.023 | 0.022 | 0.023 | 506,473.31 | 0 |
2/7/24 | 0.022 | 0.023 | 0.022 | 0.023 | 516,913.25 | 0 |
2/6/24 | 0.022 | 0.022 | 0.022 | 0.022 | 499,363.06 | 0 |
2/5/24 | 0.022 | 0.022 | 0.021 | 0.022 | 517,327.27 | 0 |
2/4/24 | 0.022 | 0.023 | 0.022 | 0.022 | 509,582.06 | 0 |
2/3/24 | 0.022 | 0.022 | 0.022 | 0.022 | 492,053.06 | 0 |
2/2/24 | 0.022 | 0.022 | 0.022 | 0.022 | 509,503.46 | 0 |
2/1/24 | 0.022 | 0.022 | 0.021 | 0.022 | 519,861.34 | 0 |
1/31/24 | 0.023 | 0.025 | 0.022 | 0.022 | 495,585.85 | 0 |
1/30/24 | 0.024 | 0.026 | 0.023 | 0.023 | 511,387.44 | 0 |
1/29/24 | 0.023 | 0.025 | 0.023 | 0.024 | 521,624.46 | 0 |
1/28/24 | 0.024 | 0.024 | 0.023 | 0.023 | 508,970.52 | 0 |
1/27/24 | 0.024 | 0.024 | 0.023 | 0.024 | 505,451.59 | 0 |
1/26/24 | 0.022 | 0.024 | 0.022 | 0.024 | 529,569.07 | 0 |
1/25/24 | 0.023 | 0.023 | 0.022 | 0.022 | 497,686.16 | 0 |
1/24/24 | 0.023 | 0.023 | 0.023 | 0.023 | 524,193.52 | 0 |
1/23/24 | 0.023 | 0.024 | 0.021 | 0.023 | 542,372.65 | 0 |
1/22/24 | 0.024 | 0.025 | 0.023 | 0.023 | 507,391.11 | 0 |
1/21/24 | 0.025 | 0.026 | 0.024 | 0.024 | 503,863.71 | 0 |
1/20/24 | 0.024 | 0.025 | 0.024 | 0.025 | 536,879.15 | 0 |
1/19/24 | 0.027 | 0.027 | 0.023 | 0.024 | 563,516.12 | 0 |
1/18/24 | 0.027 | 0.031 | 0.026 | 0.027 | 631,885.54 | 0 |
1/17/24 | 0.027 | 0.03 | 0.026 | 0.027 | 535,920.02 | 0 |
1/16/24 | 0.027 | 0.029 | 0.027 | 0.027 | 542,874.21 | 0 |
1/15/24 | 0.028 | 0.031 | 0.027 | 0.027 | 547,020.29 | 0 |
1/14/24 | 0.027 | 0.031 | 0.026 | 0.028 | 654,989.57 | 0 |
1/13/24 | 0.025 | 0.027 | 0.024 | 0.027 | 572,258.2 | 0 |
1/12/24 | 0.027 | 0.028 | 0.024 | 0.025 | 552,901.85 | 0 |
1/11/24 | 0.024 | 0.027 | 0.024 | 0.027 | 617,854.3 | 0 |
1/10/24 | 0.024 | 0.026 | 0.023 | 0.024 | 559,991.64 | 0 |
1/9/24 | 0.025 | 0.026 | 0.023 | 0.024 | 16,370.52 | 0 |
1/8/24 | 0.026 | 0.027 | 0.023 | 0.025 | 27,875.25 | 0 |
1/7/24 | 0.027 | 0.028 | 0.026 | 0.026 | 21,311.62 | 0 |
1/6/24 | 0.026 | 0.028 | 0.025 | 0.027 | 22,135.77 | 0 |
1/5/24 | 0.029 | 0.03 | 0.026 | 0.026 | 44,321 | 0 |
1/4/24 | 0.026 | 0.034 | 0.025 | 0.029 | 85,422.51 | 0 |
1/3/24 | 0.029 | 0.03 | 0.022 | 0.026 | 51,974.81 | 0 |
1/2/24 | 0.03 | 0.03 | 0.029 | 0.029 | 16,343.26 | 0 |
1/1/24 | 0.029 | 0.03 | 0.028 | 0.03 | 18,088.91 | 0 |
12/31/23 | 0.031 | 0.031 | 0.029 | 0.029 | 9,983.31 | 0 |
12/30/23 | 0.03 | 0.031 | 0.029 | 0.031 | 10,947.21 | 0 |
12/29/23 | 0.03 | 0.031 | 0.029 | 0.03 | 25,974.24 | 0 |