Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.007 | 0.007 | 0.006 | 0.007 | 10,439,626.52 | 114,669,492.14 |
3/27/24 | 0.007 | 0.007 | 0.006 | 0.007 | 20,375,616.67 | 117,775,241.97 |
3/26/24 | 0.006 | 0.007 | 0.006 | 0.007 | 15,461,728.08 | 117,608,453.73 |
3/25/24 | 0.006 | 0.006 | 0.006 | 0.006 | 7,650,889.28 | 111,010,601.69 |
3/24/24 | 0.006 | 0.006 | 0.006 | 0.006 | 5,017,302.36 | 105,025,761.83 |
3/23/24 | 0.006 | 0.006 | 0.006 | 0.006 | 6,655,539.95 | 105,109,608.44 |
3/22/24 | 0.006 | 0.006 | 0.006 | 0.006 | 28,419,956.77 | 103,977,455.74 |
3/21/24 | 0.006 | 0.006 | 0.006 | 0.006 | 17,738,102.2 | 103,265,766.4 |
3/20/24 | 0.005 | 0.006 | 0.005 | 0.006 | 11,491,407.72 | 100,303,742.85 |
3/19/24 | 0.006 | 0.006 | 0.005 | 0.005 | 12,831,178.14 | 91,029,227.29 |
3/18/24 | 0.006 | 0.006 | 0.006 | 0.006 | 7,270,262.57 | 99,025,227.05 |
3/17/24 | 0.006 | 0.006 | 0.005 | 0.006 | 32,504,403.89 | 106,630,108.67 |
3/16/24 | 0.006 | 0.006 | 0.006 | 0.006 | 10,991,952.08 | 102,511,884.61 |
3/15/24 | 0.007 | 0.007 | 0.006 | 0.006 | 19,966,040.68 | 111,880,046.03 |
3/14/24 | 0.007 | 0.007 | 0.006 | 0.007 | 19,630,382.87 | 121,942,083.9 |
3/13/24 | 0.007 | 0.007 | 0.007 | 0.007 | 21,636,482.95 | 125,602,179.56 |
3/12/24 | 0.007 | 0.007 | 0.007 | 0.007 | 49,032,015.33 | 121,918,608.09 |
3/11/24 | 0.007 | 0.007 | 0.006 | 0.007 | 20,214,190.22 | 120,268,452.26 |
3/10/24 | 0.007 | 0.007 | 0.007 | 0.007 | 62,427,046.12 | 116,849,217.81 |
3/9/24 | 0.006 | 0.007 | 0.006 | 0.007 | 24,336,306.81 | 119,574,215.35 |
3/8/24 | 0.006 | 0.006 | 0.006 | 0.006 | 22,882,287.96 | 111,259,416.53 |
3/7/24 | 0.006 | 0.006 | 0.006 | 0.006 | 13,384,681.45 | 107,942,566.16 |
3/6/24 | 0.006 | 0.006 | 0.005 | 0.006 | 18,566,578.64 | 103,642,829.53 |
3/5/24 | 0.006 | 0.006 | 0.005 | 0.006 | 45,361,275.19 | 96,948,291 |
3/4/24 | 0.006 | 0.006 | 0.006 | 0.006 | 20,838,107.76 | 104,713,612.26 |
3/3/24 | 0.006 | 0.006 | 0.005 | 0.006 | 18,789,049.62 | 100,774,120.61 |
3/2/24 | 0.006 | 0.006 | 0.006 | 0.006 | 32,214,836.92 | 104,937,576.58 |
3/1/24 | 0.005 | 0.007 | 0.005 | 0.006 | 152,865,404.42 | 111,255,086.91 |
2/29/24 | 0.005 | 0.006 | 0.005 | 0.005 | 94,108,292.56 | 94,767,323.84 |
2/28/24 | 0.005 | 0.005 | 0.005 | 0.005 | 29,532,536.88 | 86,941,250.5 |
2/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 8,760,667.64 | 84,078,584.06 |
2/26/24 | 0.005 | 0.005 | 0.005 | 0.005 | 8,613,276.64 | 85,137,917.16 |
2/25/24 | 0.005 | 0.005 | 0.005 | 0.005 | 12,655,761.9 | 85,174,134.24 |
2/24/24 | 0.005 | 0.006 | 0.005 | 0.005 | 43,472,290.09 | 88,086,850.93 |
2/23/24 | 0.005 | 0.006 | 0.005 | 0.005 | 203,168,386.85 | 94,839,846.85 |
2/22/24 | 0.005 | 0.005 | 0.005 | 0.005 | 16,539,464.08 | 88,795,914.55 |
2/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 6,466,457.17 | 85,190,462.98 |
2/20/24 | 0.005 | 0.005 | 0.005 | 0.005 | 8,737,186.07 | 84,243,729.15 |
2/19/24 | 0.005 | 0.005 | 0.005 | 0.005 | 5,881,583.75 | 83,081,637.83 |
2/18/24 | 0.005 | 0.005 | 0.005 | 0.005 | 6,087,901.97 | 82,016,647.47 |
2/17/24 | 0.005 | 0.005 | 0.005 | 0.005 | 52,782,632.25 | 84,017,325.81 |
2/16/24 | 0.004 | 0.005 | 0.004 | 0.005 | 10,478,359.38 | 80,710,164.31 |
2/15/24 | 0.004 | 0.005 | 0.004 | 0.004 | 4,315,628.19 | 77,291,459.39 |
2/14/24 | 0.004 | 0.004 | 0.004 | 0.004 | 3,149,286.34 | 76,736,166.56 |
2/13/24 | 0.004 | 0.004 | 0.004 | 0.004 | 2,845,481.32 | 74,517,013.38 |
2/12/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,774,540.64 | 75,283,010.86 |
2/11/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,749,667.17 | 74,663,406.57 |
2/10/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,780,105.85 | 74,061,840.03 |
2/9/24 | 0.004 | 0.004 | 0.004 | 0.004 | 6,180,008.02 | 74,087,575 |
2/8/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,559,273.82 | 72,126,724.75 |
2/7/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,503,986.85 | 71,204,880.54 |
2/6/24 | 0.004 | 0.004 | 0.004 | 0.004 | 869,634.56 | 70,859,374.98 |
2/5/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,137,249.99 | 70,427,516.79 |
2/4/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,009,775.59 | 70,429,307.31 |
2/3/24 | 0.004 | 0.004 | 0.004 | 0.004 | 856,327.88 | 71,511,532.29 |
2/2/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,348,539.03 | 71,887,908.66 |
2/1/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,397,244.18 | 71,557,189.65 |
1/31/24 | 0.004 | 0.004 | 0.004 | 0.004 | 3,251,193.91 | 71,254,490.86 |
1/30/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,617,935.42 | 73,940,321.85 |
1/29/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,470,806.29 | 74,331,845.93 |
1/28/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,514,508.07 | 73,751,333.22 |
1/27/24 | 0.004 | 0.004 | 0.004 | 0.004 | 1,473,771.51 | 74,765,160.63 |
1/26/24 | 0.004 | 0.004 | 0.004 | 0.004 | 2,284,152.61 | 74,668,791.49 |
1/25/24 | 0.004 | 0.004 | 0.004 | 0.004 | 2,115,322.58 | 72,613,792.42 |
1/24/24 | 0.004 | 0.004 | 0.004 | 0.004 | 2,342,603.6 | 72,923,798.3 |
1/23/24 | 0.004 | 0.004 | 0.004 | 0.004 | 4,167,843.86 | 71,863,861 |
1/22/24 | 0.004 | 0.005 | 0.004 | 0.004 | 4,300,983.72 | 72,649,409.63 |
1/21/24 | 0.004 | 0.005 | 0.004 | 0.004 | 2,552,072.49 | 77,015,535.93 |
1/20/24 | 0.005 | 0.005 | 0.004 | 0.004 | 5,318,670.16 | 77,670,017.25 |
1/19/24 | 0.005 | 0.005 | 0.004 | 0.005 | 8,980,465.87 | 79,247,292.56 |
1/18/24 | 0.005 | 0.005 | 0.005 | 0.005 | 37,725,771.93 | 81,858,190.92 |
1/17/24 | 0.005 | 0.005 | 0.005 | 0.005 | 104,725,627.93 | 91,032,166.6 |
1/16/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,561,948.05 | 80,312,927.78 |
1/15/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,912,353.33 | 79,322,916.93 |
1/14/24 | 0.005 | 0.005 | 0.005 | 0.005 | 7,622,534.09 | 78,688,221.98 |
1/13/24 | 0.005 | 0.005 | 0.004 | 0.005 | 2,972,982.93 | 78,873,108.19 |
1/12/24 | 0.005 | 0.005 | 0.004 | 0.005 | 6,134,559.38 | 78,510,810.06 |
1/11/24 | 0.005 | 0.005 | 0.005 | 0.005 | 17,365,202.03 | 82,727,080.88 |
1/10/24 | 0.004 | 0.005 | 0.004 | 0.005 | 12,303,765.66 | 78,697,287.28 |
1/9/24 | 0.004 | 0.005 | 0.004 | 0.004 | 63,044,474.44 | 75,971,655.58 |
1/8/24 | 0.004 | 0.004 | 0.004 | 0.004 | 7,405,884.75 | 76,568,886.42 |
1/7/24 | 0.005 | 0.005 | 0.004 | 0.004 | 5,169,838.86 | 74,720,486.76 |
1/6/24 | 0.005 | 0.005 | 0.004 | 0.005 | 4,179,506.64 | 78,924,123.44 |
1/5/24 | 0.005 | 0.005 | 0.005 | 0.005 | 14,253,526.99 | 80,517,297.54 |
1/4/24 | 0.005 | 0.005 | 0.004 | 0.005 | 4,221,029.45 | 79,454,356.3 |
1/3/24 | 0.005 | 0.005 | 0.004 | 0.005 | 10,444,701.34 | 79,967,227.64 |
1/2/24 | 0.005 | 0.005 | 0.005 | 0.005 | 5,489,234.07 | 85,822,886.29 |
1/1/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,928,747.13 | 85,290,547.77 |
12/31/23 | 0.005 | 0.005 | 0.005 | 0.005 | 2,665,555.67 | 82,514,075.93 |
12/30/23 | 0.005 | 0.005 | 0.005 | 0.005 | 2,585,700.13 | 83,717,783.84 |