Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.01 | 0.01 | 0.008 | 0.009 | 54,653.8 | 193,293.35 |
3/26/24 | 0.01 | 0.01 | 0.009 | 0.01 | 53,394.7 | 199,922.81 |
3/25/24 | 0.009 | 0.01 | 0.008 | 0.01 | 60,254.11 | 201,429.19 |
3/24/24 | 0.008 | 0.01 | 0.008 | 0.009 | 62,258.37 | 187,187.72 |
3/23/24 | 0.008 | 0.009 | 0.007 | 0.008 | 52,921.72 | 176,854.89 |
3/22/24 | 0.009 | 0.01 | 0.008 | 0.008 | 53,576.68 | 160,690.8 |
3/21/24 | 0.01 | 0.01 | 0.009 | 0.009 | 44,369.91 | 198,893.73 |
3/20/24 | 0.009 | 0.01 | 0.008 | 0.01 | 52,085.51 | 205,456.52 |
3/19/24 | 0.01 | 0.01 | 0.008 | 0.009 | 52,070.44 | 182,410.4 |
3/18/24 | 0.01 | 0.011 | 0.01 | 0.01 | 48,802.53 | 205,197.53 |
3/17/24 | 0.009 | 0.01 | 0.008 | 0.01 | 52,564.55 | 202,573.95 |
3/16/24 | 0.01 | 0.01 | 0.009 | 0.009 | 50,265.64 | 190,570.42 |
3/15/24 | 0.01 | 0.01 | 0.009 | 0.01 | 53,521.37 | 201,465.98 |
3/14/24 | 0.011 | 0.011 | 0.009 | 0.01 | 54,332.3 | 202,703.83 |
3/13/24 | 0.009 | 0.012 | 0.009 | 0.011 | 59,500.29 | 226,346.87 |
3/12/24 | 0.011 | 0.012 | 0.009 | 0.009 | 61,453.21 | 190,700.19 |
3/11/24 | 0.009 | 0.012 | 0.009 | 0.011 | 55,094.34 | 230,295.86 |
3/10/24 | 0.013 | 0.013 | 0.009 | 0.009 | 57,066.59 | 196,632.02 |
3/9/24 | 0.011 | 0.013 | 0.01 | 0.013 | 61,117.16 | 270,929.47 |
3/8/24 | 0.01 | 0.011 | 0.009 | 0.01 | 54,366.41 | 219,640.83 |
3/7/24 | 0.01 | 0.013 | 0.008 | 0.01 | 61,544.53 | 199,557.64 |
3/6/24 | 0.009 | 0.012 | 0.009 | 0.01 | 47,414.23 | 208,762.65 |
3/5/24 | 0.011 | 0.011 | 0.007 | 0.009 | 54,548.92 | 188,345.34 |
3/4/24 | 0.01 | 0.012 | 0.01 | 0.011 | 50,003.64 | 225,109.54 |
3/3/24 | 0.009 | 0.012 | 0.009 | 0.01 | 42,330.91 | 212,513.86 |
3/2/24 | 0.011 | 0.011 | 0.008 | 0.009 | 54,318.19 | 195,378.12 |
3/1/24 | 0.009 | 0.02 | 0.009 | 0.011 | 71,110.24 | 224,713.32 |
2/29/24 | 0.009 | 0.01 | 0.008 | 0.009 | 45,846.51 | 197,620.94 |
2/28/24 | 0.009 | 0.01 | 0.008 | 0.009 | 51,031.88 | 191,444.74 |
2/27/24 | 0.01 | 0.011 | 0.008 | 0.009 | 58,441.62 | 184,744.29 |
2/26/24 | 0.011 | 0.012 | 0.01 | 0.01 | 58,798.23 | 211,833.7 |
2/25/24 | 0.01 | 0.012 | 0.01 | 0.011 | 49,582.35 | 240,059.93 |
2/24/24 | 0.013 | 0.013 | 0.01 | 0.01 | 64,754.07 | 208,001.81 |
2/23/24 | 0.013 | 0.014 | 0.012 | 0.013 | 46,725.34 | 274,316.62 |
2/22/24 | 0.011 | 0.013 | 0.011 | 0.013 | 40,048.27 | 265,429.24 |
2/21/24 | 0.015 | 0.016 | 0.007 | 0.011 | 57,262.27 | 223,524.24 |
2/20/24 | 0.014 | 0.016 | 0.013 | 0.015 | 47,148.43 | 304,283.09 |
2/19/24 | 0.012 | 0.015 | 0.012 | 0.014 | 48,072.95 | 301,600.77 |
2/18/24 | 0.013 | 0.013 | 0.011 | 0.012 | 54,072.52 | 254,742.9 |
2/17/24 | 0.012 | 0.015 | 0.011 | 0.013 | 54,239.2 | 274,509.74 |
2/16/24 | 0.012 | 0.014 | 0.011 | 0.012 | 52,933.44 | 254,497.15 |
2/15/24 | 0.011 | 0.014 | 0.011 | 0.012 | 63,997.71 | 244,431.69 |
2/14/24 | 0.011 | 0.013 | 0.01 | 0.011 | 54,547.51 | 230,072.41 |
2/13/24 | 0.01 | 0.011 | 0.01 | 0.011 | 42,394.49 | 222,634.56 |
2/12/24 | 0.01 | 0.011 | 0.01 | 0.01 | 46,819.86 | 213,695.24 |
2/11/24 | 0.01 | 0.011 | 0.01 | 0.01 | 45,254.23 | 218,257.38 |
2/10/24 | 0.01 | 0.01 | 0.01 | 0.01 | 45,834.94 | 216,448.95 |
2/9/24 | 0.01 | 0.011 | 0.01 | 0.01 | 47,292.1 | 216,987.85 |
2/8/24 | 0.01 | 0.011 | 0.01 | 0.01 | 45,607.79 | 213,312.66 |
2/7/24 | 0.01 | 0.01 | 0.01 | 0.01 | 44,785.91 | 204,338.19 |
2/6/24 | 0.011 | 0.012 | 0.01 | 0.01 | 41,074.35 | 213,968.29 |
2/5/24 | 0.011 | 0.012 | 0.009 | 0.011 | 45,989.17 | 222,518.01 |
2/4/24 | 0.012 | 0.012 | 0.01 | 0.011 | 51,542.72 | 239,878.15 |
2/3/24 | 0.01 | 0.015 | 0.01 | 0.012 | 55,355.73 | 249,771.94 |
2/2/24 | 0.01 | 0.011 | 0.01 | 0.01 | 46,976.75 | 206,838.96 |
2/1/24 | 0.011 | 0.011 | 0.01 | 0.01 | 40,828.12 | 207,907.52 |
1/31/24 | 0.01 | 0.012 | 0.01 | 0.011 | 49,324.03 | 227,518.89 |
1/30/24 | 0.011 | 0.012 | 0.01 | 0.01 | 55,736.59 | 217,164.1 |
1/29/24 | 0.013 | 0.013 | 0.01 | 0.011 | 48,023.4 | 227,125.8 |
1/28/24 | 0.013 | 0.014 | 0.012 | 0.013 | 47,417.74 | 264,248.76 |
1/27/24 | 0.014 | 0.015 | 0.013 | 0.013 | 46,938.39 | 274,541.51 |
1/26/24 | 0.016 | 0.016 | 0.013 | 0.014 | 53,976.45 | 300,832.74 |
1/25/24 | 0.015 | 0.016 | 0.015 | 0.016 | 49,168.94 | 330,821.97 |
1/24/24 | 0.014 | 0.016 | 0.013 | 0.015 | 49,054.02 | 322,350.03 |
1/23/24 | 0.015 | 0.015 | 0.013 | 0.014 | 46,436.8 | 294,341.63 |
1/22/24 | 0.015 | 0.015 | 0.014 | 0.015 | 49,747.43 | 310,586.64 |
1/21/24 | 0.015 | 0.015 | 0.014 | 0.015 | 48,199.22 | 309,645 |
1/20/24 | 0.015 | 0.016 | 0.015 | 0.015 | 49,510.59 | 318,383.5 |
1/19/24 | 0.014 | 0.015 | 0.014 | 0.015 | 48,885.42 | 310,546.76 |
1/18/24 | 0.017 | 0.017 | 0.013 | 0.014 | 49,960.21 | 303,565.94 |
1/17/24 | 0.016 | 0.017 | 0.016 | 0.017 | 50,015.55 | 355,348.83 |
1/16/24 | 0.017 | 0.018 | 0.016 | 0.016 | 45,743.24 | 333,541.88 |
1/15/24 | 0.016 | 0.019 | 0.016 | 0.017 | 48,679.89 | 346,172.3 |
1/14/24 | 0.016 | 0.017 | 0.015 | 0.016 | 49,536.9 | 334,625.71 |
1/13/24 | 0.017 | 0.018 | 0.016 | 0.016 | 41,523.04 | 338,201.46 |
1/12/24 | 0.018 | 0.021 | 0.016 | 0.017 | 54,365.21 | 351,070.62 |
1/10/24 | 0.018 | 0.019 | 0.017 | 0.017 | 43,182.36 | 357,209.33 |
1/9/24 | 0.019 | 0.019 | 0.017 | 0.019 | 50,092.35 | 387,816.59 |
1/8/24 | 0.019 | 0.02 | 0.018 | 0.019 | 44,149.35 | 398,033.11 |
1/7/24 | 0.019 | 0.02 | 0.018 | 0.019 | 49,547.85 | 388,708.51 |
1/6/24 | 0.019 | 0.019 | 0.018 | 0.019 | 50,181.61 | 400,651.23 |
1/5/24 | 0.021 | 0.021 | 0.018 | 0.019 | 44,488.3 | 394,299.44 |
1/4/24 | 0.02 | 0.021 | 0.019 | 0.021 | 41,754.12 | 433,289.19 |
1/3/24 | 0.021 | 0.021 | 0.018 | 0.02 | 46,298.65 | 425,032.98 |
1/2/24 | 0.019 | 0.021 | 0.019 | 0.021 | 46,530.46 | 432,045.03 |
1/1/24 | 0.023 | 0.024 | 0.019 | 0.019 | 45,627.11 | 404,778.72 |
12/31/23 | 0.023 | 0.024 | 0.019 | 0.023 | 43,514.98 | 485,479.65 |
12/30/23 | 0.022 | 0.023 | 0.022 | 0.023 | 39,243.96 | 481,726.61 |
12/29/23 | 0.021 | 0.024 | 0.021 | 0.022 | 44,228.57 | 469,852.68 |
12/28/23 | 0.022 | 0.023 | 0.021 | 0.022 | 39,548.33 | 451,979.92 |