Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.069 | 0.087 | 0.066 | 0.072 | 887,767.17 | 0 |
3/26/24 | 0.052 | 0.096 | 0.046 | 0.069 | 1,034,863.02 | 0 |
3/25/24 | 0.038 | 0.054 | 0.038 | 0.052 | 338,674.67 | 0 |
3/24/24 | 0.032 | 0.042 | 0.031 | 0.038 | 187,322.98 | 0 |
3/23/24 | 0.032 | 0.035 | 0.031 | 0.032 | 100,290.57 | 0 |
3/22/24 | 0.036 | 0.039 | 0.031 | 0.032 | 166,672.59 | 0 |
3/21/24 | 0.025 | 0.041 | 0.025 | 0.036 | 385,176.08 | 0 |
3/20/24 | 0.023 | 0.025 | 0.021 | 0.025 | 67,993.1 | 0 |
3/19/24 | 0.025 | 0.026 | 0.023 | 0.023 | 52,057.53 | 0 |
3/18/24 | 0.026 | 0.027 | 0.025 | 0.025 | 53,200.21 | 0 |
3/17/24 | 0.027 | 0.028 | 0.026 | 0.026 | 83,849.34 | 0 |
3/16/24 | 0.028 | 0.028 | 0.027 | 0.027 | 59,281.87 | 0 |
3/15/24 | 0.031 | 0.031 | 0.027 | 0.028 | 76,013.1 | 0 |
3/14/24 | 0.032 | 0.033 | 0.03 | 0.031 | 68,269.36 | 0 |
3/13/24 | 0.032 | 0.033 | 0.031 | 0.032 | 79,192.9 | 0 |
3/12/24 | 0.03 | 0.032 | 0.029 | 0.032 | 91,592 | 0 |
3/11/24 | 0.029 | 0.03 | 0.029 | 0.03 | 68,158.35 | 0 |
3/10/24 | 0.027 | 0.03 | 0.027 | 0.029 | 83,664.43 | 0 |
3/9/24 | 0.026 | 0.027 | 0.026 | 0.027 | 65,806.6 | 0 |
3/8/24 | 0.026 | 0.027 | 0.025 | 0.026 | 67,025.83 | 0 |
3/7/24 | 0.024 | 0.03 | 0.024 | 0.026 | 169,013.61 | 0 |
3/6/24 | 0.018 | 0.025 | 0.018 | 0.024 | 90,537.98 | 0 |
3/5/24 | 0.019 | 0.02 | 0.018 | 0.018 | 53,750.37 | 0 |
3/4/24 | 0.019 | 0.02 | 0.019 | 0.019 | 54,182.06 | 0 |
3/3/24 | 0.017 | 0.019 | 0.017 | 0.019 | 53,363.03 | 0 |
3/2/24 | 0.018 | 0.018 | 0.017 | 0.017 | 52,913.94 | 0 |
3/1/24 | 0.017 | 0.018 | 0.017 | 0.018 | 58,081.72 | 0 |
2/29/24 | 0.019 | 0.019 | 0.017 | 0.017 | 79,698.97 | 0 |
2/28/24 | 0.018 | 0.02 | 0.018 | 0.019 | 55,856.06 | 0 |
2/27/24 | 0.019 | 0.019 | 0.018 | 0.018 | 49,926.73 | 0 |
2/26/24 | 0.018 | 0.019 | 0.018 | 0.019 | 49,363.49 | 0 |
2/25/24 | 0.018 | 0.019 | 0.018 | 0.018 | 54,296.92 | 0 |
2/24/24 | 0.018 | 0.019 | 0.018 | 0.018 | 43,303.37 | 0 |
2/23/24 | 0.018 | 0.02 | 0.018 | 0.018 | 56,004.34 | 0 |
2/22/24 | 0.018 | 0.019 | 0.018 | 0.018 | 44,073.65 | 0 |
2/21/24 | 0.018 | 0.018 | 0.018 | 0.018 | 43,376.73 | 0 |
2/20/24 | 0.02 | 0.021 | 0.018 | 0.018 | 73,710.22 | 0 |
2/19/24 | 0.017 | 0.02 | 0.017 | 0.02 | 69,075.55 | 0 |
2/18/24 | 0.017 | 0.017 | 0.017 | 0.017 | 54,294.62 | 0 |
2/17/24 | 0.016 | 0.018 | 0.016 | 0.017 | 48,264.46 | 0 |
2/16/24 | 0.017 | 0.018 | 0.016 | 0.016 | 46,659.91 | 0 |
2/15/24 | 0.017 | 0.018 | 0.017 | 0.017 | 47,534.58 | 0 |
2/14/24 | 0.017 | 0.018 | 0.017 | 0.017 | 52,719.22 | 0 |
2/13/24 | 0.018 | 0.018 | 0.017 | 0.017 | 53,960.74 | 0 |
2/12/24 | 0.017 | 0.018 | 0.017 | 0.018 | 48,281.75 | 0 |
2/11/24 | 0.017 | 0.018 | 0.017 | 0.017 | 48,487.21 | 0 |
2/10/24 | 0.017 | 0.018 | 0.017 | 0.017 | 54,845.6 | 0 |
2/9/24 | 0.016 | 0.017 | 0.016 | 0.017 | 46,128.63 | 0 |
2/8/24 | 0.017 | 0.017 | 0.016 | 0.016 | 52,749.08 | 0 |
2/7/24 | 0.016 | 0.017 | 0.016 | 0.017 | 45,469.46 | 0 |
2/6/24 | 0.015 | 0.016 | 0.015 | 0.016 | 39,266.32 | 0 |
2/5/24 | 0.015 | 0.015 | 0.015 | 0.015 | 40,990.29 | 0 |
2/4/24 | 0.014 | 0.016 | 0.014 | 0.015 | 49,597.25 | 0 |
2/3/24 | 0.014 | 0.015 | 0.014 | 0.014 | 47,247.24 | 0 |
2/2/24 | 0.015 | 0.015 | 0.014 | 0.014 | 50,393.17 | 0 |
2/1/24 | 0.016 | 0.017 | 0.014 | 0.015 | 81,881.45 | 0 |
1/31/24 | 0.016 | 0.016 | 0.016 | 0.016 | 60,548.19 | 0 |
1/30/24 | 0.016 | 0.016 | 0.015 | 0.016 | 47,518.33 | 0 |
1/29/24 | 0.014 | 0.016 | 0.014 | 0.016 | 50,790.18 | 0 |
1/28/24 | 0.015 | 0.015 | 0.014 | 0.014 | 57,755.68 | 0 |
1/27/24 | 0.015 | 0.015 | 0.015 | 0.015 | 47,445.64 | 0 |
1/26/24 | 0.014 | 0.015 | 0.014 | 0.015 | 45,627.7 | 0 |
1/25/24 | 0.015 | 0.015 | 0.014 | 0.014 | 51,311.74 | 0 |
1/24/24 | 0.015 | 0.015 | 0.015 | 0.015 | 49,169.72 | 0 |
1/23/24 | 0.016 | 0.016 | 0.015 | 0.015 | 46,986.13 | 0 |
1/22/24 | 0.017 | 0.017 | 0.016 | 0.016 | 44,282.86 | 0 |
1/21/24 | 0.017 | 0.017 | 0.016 | 0.017 | 45,313.25 | 0 |
1/20/24 | 0.016 | 0.017 | 0.016 | 0.017 | 54,825.53 | 0 |
1/19/24 | 0.017 | 0.017 | 0.016 | 0.016 | 47,619.08 | 0 |
1/18/24 | 0.017 | 0.017 | 0.017 | 0.017 | 53,575.13 | 0 |
1/17/24 | 0.02 | 0.02 | 0.017 | 0.017 | 89,560.98 | 0 |
1/16/24 | 0.021 | 0.021 | 0.02 | 0.02 | 53,416.07 | 0 |
1/15/24 | 0.021 | 0.022 | 0.021 | 0.021 | 45,613.02 | 0 |
1/14/24 | 0.021 | 0.022 | 0.021 | 0.021 | 45,577.11 | 0 |
1/13/24 | 0.02 | 0.021 | 0.02 | 0.021 | 45,854.54 | 0 |
1/12/24 | 0.021 | 0.021 | 0.02 | 0.02 | 48,971.35 | 0 |
1/11/24 | 0.024 | 0.024 | 0.021 | 0.021 | 101,409.72 | 0 |
1/10/24 | 0.023 | 0.024 | 0.022 | 0.023 | 52,869.79 | 0 |
1/9/24 | 0.025 | 0.025 | 0.022 | 0.023 | 64,903.02 | 0 |
1/8/24 | 0.022 | 0.025 | 0.022 | 0.025 | 74,839.97 | 0 |
1/7/24 | 0.023 | 0.023 | 0.022 | 0.022 | 47,253.79 | 0 |
1/6/24 | 0.023 | 0.024 | 0.022 | 0.023 | 48,087.24 | 0 |
1/5/24 | 0.024 | 0.024 | 0.022 | 0.023 | 57,069.18 | 0 |
1/4/24 | 0.023 | 0.025 | 0.023 | 0.024 | 54,970.94 | 0 |
1/3/24 | 0.025 | 0.026 | 0.023 | 0.023 | 50,996.7 | 0 |
1/2/24 | 0.026 | 0.027 | 0.025 | 0.025 | 54,298.23 | 0 |
1/1/24 | 0.025 | 0.026 | 0.025 | 0.026 | 49,691.89 | 0 |
12/31/23 | 0.026 | 0.026 | 0.025 | 0.025 | 52,135.28 | 0 |
12/30/23 | 0.027 | 0.027 | 0.025 | 0.026 | 62,643.58 | 0 |
12/29/23 | 0.029 | 0.029 | 0.027 | 0.027 | 51,010.53 | 0 |