Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.015 | 0.016 | 0.012 | 0.012 | 114,085,044.71 | 0 |
3/27/24 | 0.015 | 0.018 | 0.014 | 0.015 | 94,292,709.07 | 0 |
3/26/24 | 0.018 | 0.025 | 0.014 | 0.015 | 29,683,577.32 | 0 |
3/25/24 | 0.025 | 0.026 | 0.017 | 0.021 | 163,135,331.76 | 0 |
3/24/24 | 0.025 | 0.028 | 0.022 | 0.025 | 169,453,452.61 | 0 |
3/23/24 | 0.022 | 0.028 | 0.021 | 0.025 | 179,244,083.42 | 0 |
3/22/24 | 0.015 | 0.025 | 0.014 | 0.022 | 173,572,931.56 | 0 |
3/21/24 | 0.013 | 0.016 | 0.013 | 0.015 | 73,541,416.23 | 0 |
3/20/24 | 0.013 | 0.013 | 0.011 | 0.013 | 74,159,752.28 | 0 |
3/19/24 | 0.012 | 0.014 | 0.012 | 0.013 | 78,242,620.69 | 0 |
3/18/24 | 0.014 | 0.015 | 0.012 | 0.012 | 80,260,377.71 | 0 |
3/17/24 | 0.013 | 0.014 | 0.012 | 0.014 | 48,116,289.3 | 0 |
3/16/24 | 0.013 | 0.014 | 0.012 | 0.013 | 44,980,777.73 | 0 |
3/15/24 | 0.014 | 0.015 | 0.013 | 0.013 | 70,782,435.68 | 0 |
3/14/24 | 0.016 | 0.016 | 0.014 | 0.014 | 57,384,212.29 | 0 |
3/13/24 | 0.015 | 0.018 | 0.015 | 0.016 | 56,374,682.21 | 0 |
3/12/24 | 0.016 | 0.016 | 0.014 | 0.015 | 62,636,536.84 | 0 |
3/11/24 | 0.017 | 0.017 | 0.016 | 0.016 | 68,022,924.11 | 0 |
3/10/24 | 0.018 | 0.022 | 0.017 | 0.017 | 82,703,058.89 | 0 |
3/9/24 | 0.017 | 0.018 | 0.016 | 0.018 | 69,552,777.16 | 0 |
3/8/24 | 0.018 | 0.019 | 0.017 | 0.017 | 72,002,591.08 | 0 |
3/7/24 | 0.019 | 0.02 | 0.018 | 0.018 | 88,810,612.13 | 0 |
3/6/24 | 0.021 | 0.025 | 0.018 | 0.019 | 96,620,914.16 | 0 |
3/5/24 | 0.018 | 0.03 | 0.017 | 0.021 | 90,278,483.18 | 0 |
3/4/24 | 0.019 | 0.02 | 0.017 | 0.018 | 90,503,390.06 | 0 |
3/3/24 | 0.02 | 0.021 | 0.018 | 0.019 | 73,655,662.77 | 0 |
3/2/24 | 0.018 | 0.022 | 0.017 | 0.02 | 47,978,932.13 | 0 |
3/1/24 | 0.017 | 0.019 | 0.016 | 0.018 | 41,390,895.17 | 0 |
2/29/24 | 0.018 | 0.018 | 0.016 | 0.017 | 47,675,828.57 | 0 |
2/28/24 | 0.021 | 0.023 | 0.017 | 0.018 | 48,579,651.42 | 0 |
2/27/24 | 0.015 | 0.024 | 0.015 | 0.021 | 45,171,738.75 | 0 |
2/26/24 | 0.017 | 0.017 | 0.015 | 0.015 | 36,848,028.27 | 0 |
2/25/24 | 0.019 | 0.02 | 0.017 | 0.017 | 42,146,011.61 | 0 |
2/24/24 | 0.019 | 0.02 | 0.018 | 0.019 | 47,692,229.56 | 0 |
2/23/24 | 0.02 | 0.023 | 0.018 | 0.019 | 44,141,300.03 | 0 |
2/22/24 | 0.024 | 0.024 | 0.02 | 0.02 | 43,873,810.24 | 0 |
2/21/24 | 0.035 | 0.035 | 0.024 | 0.024 | 50,757,807.38 | 0 |
2/20/24 | 0.035 | 0.038 | 0.024 | 0.035 | 47,369,875.38 | 0 |
2/19/24 | 0.029 | 0.037 | 0.024 | 0.035 | 44,876,915.28 | 0 |
2/18/24 | 0.031 | 0.034 | 0.027 | 0.029 | 22,123,712.34 | 0 |
2/17/24 | 0.031 | 0.036 | 0.027 | 0.031 | 25,848,325.21 | 0 |
2/16/24 | 0.047 | 0.122 | 0.029 | 0.031 | 30,442,926.14 | 0 |
2/15/24 | 0.053 | 0.166 | 0.031 | 0.047 | 23,750,506.73 | 0 |
2/14/24 | 0.048 | 0.169 | 0.029 | 0.053 | 49,953,264.31 | 0 |
2/13/24 | 0.05 | 0.118 | 0.029 | 0.048 | 30,463,590.88 | 0 |
2/12/24 | 0.055 | 0.056 | 0.029 | 0.05 | 1,781,656.46 | 0 |
2/11/24 | 0.056 | 0.067 | 0.048 | 0.055 | 11,308,967.02 | 0 |
2/10/24 | 0.029 | 0.09 | 0.027 | 0.056 | 19,135,565.13 | 0 |
2/9/24 | 0.029 | 0.03 | 0.028 | 0.029 | 16,766,222.41 | 0 |
2/8/24 | 0.03 | 0.035 | 0.029 | 0.029 | 20,411,235.69 | 0 |
2/7/24 | 0.031 | 0.031 | 0.028 | 0.03 | 6,652,644.95 | 0 |
2/6/24 | 0.036 | 0.036 | 0.03 | 0.031 | 396,554.41 | 0 |
2/5/24 | 0.039 | 0.039 | 0.033 | 0.036 | 500,977.75 | 0 |
2/4/24 | 0.04 | 0.042 | 0.038 | 0.039 | 2,565,703.4 | 0 |
2/3/24 | 0.055 | 0.056 | 0.039 | 0.04 | 5,663,722.62 | 0 |
2/2/24 | 0.055 | 0.069 | 0.054 | 0.055 | 22,309,623.96 | 0 |
2/1/24 | 0.068 | 0.068 | 0.053 | 0.055 | 6,862,217.63 | 0 |
1/31/24 | 0.074 | 0.076 | 0.066 | 0.068 | 6,395,458.37 | 0 |
1/30/24 | 0.078 | 0.081 | 0.073 | 0.074 | 15,146,213.51 | 0 |
1/29/24 | 0.079 | 0.082 | 0.075 | 0.077 | 14,951,196.34 | 0 |
1/28/24 | 0.083 | 0.085 | 0.071 | 0.079 | 13,292,167.35 | 0 |
1/27/24 | 0.097 | 0.097 | 0.073 | 0.083 | 31,304,350.58 | 0 |
1/26/24 | 0.114 | 0.121 | 0.063 | 0.096 | 27,757,721.68 | 0 |
1/25/24 | 0.133 | 0.138 | 0.108 | 0.114 | 13,752,440.8 | 0 |
1/24/24 | 0.123 | 0.145 | 0.109 | 0.133 | 19,925,229.06 | 0 |
1/23/24 | 0.142 | 0.175 | 0.106 | 0.123 | 20,653,820.87 | 0 |
1/22/24 | 0.067 | 0.142 | 0.065 | 0.141 | 36,775,067.16 | 0 |
1/21/24 | 0.049 | 0.08 | 0.048 | 0.067 | 39,337,056.26 | 0 |
1/20/24 | 0.05 | 0.054 | 0.041 | 0.049 | 29,325,259.02 | 0 |
1/19/24 | 0.039 | 0.064 | 0.033 | 0.05 | 21,438,890.71 | 0 |
1/18/24 | 0.05 | 0.066 | 0.033 | 0.039 | 33,911,073.97 | 0 |
1/17/24 | 0.049 | 0.054 | 0.046 | 0.05 | 21,446,159.15 | 0 |
1/16/24 | 0.03 | 0.052 | 0.028 | 0.049 | 36,901,443.12 | 0 |
1/15/24 | 0.03 | 0.038 | 0.028 | 0.029 | 40,263,601.21 | 0 |
1/14/24 | 0.039 | 0.046 | 0.028 | 0.03 | 3,300,592.74 | 0 |
1/13/24 | 0.035 | 0.048 | 0.032 | 0.039 | 17,521,492.06 | 0 |
1/12/24 | 0.037 | 0.068 | 0.032 | 0.036 | 10,580,644.22 | 0 |
1/10/24 | 0.025 | 0.026 | 0.018 | 0.023 | 199,518.4 | 0 |
1/9/24 | 0.024 | 0.026 | 0.023 | 0.025 | 341,771.54 | 0 |
1/8/24 | 0.026 | 0.026 | 0.024 | 0.024 | 153,643.4 | 0 |
1/7/24 | 0.025 | 0.027 | 0.023 | 0.026 | 763,556.94 | 0 |
1/6/24 | 0.026 | 0.026 | 0.025 | 0.025 | 675,174.18 | 0 |
1/5/24 | 0.024 | 0.028 | 0.022 | 0.026 | 1,534,402.96 | 0 |
1/4/24 | 0.027 | 0.03 | 0.022 | 0.024 | 1,404,437.77 | 0 |
1/3/24 | 0.029 | 0.03 | 0.024 | 0.027 | 6,101,098.08 | 0 |
1/2/24 | 0.029 | 0.031 | 0.028 | 0.03 | 65,801.97 | 0 |
1/1/24 | 0.027 | 0.03 | 0.026 | 0.029 | 60,592.04 | 0 |
12/31/23 | 0.03 | 0.03 | 0.027 | 0.027 | 523,208.52 | 0 |
12/30/23 | 0.032 | 0.033 | 0.029 | 0.03 | 1,431,020.33 | 0 |
12/29/23 | 0.035 | 0.036 | 0.031 | 0.032 | 865,939.94 | 0 |