Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.113 | 0.113 | 0.113 | 0.113 | 0 | 9,594,739.88 |
3/26/24 | 0.107 | 0.113 | 0.107 | 0.113 | 586.57 | 9,594,739.88 |
3/25/24 | 0.107 | 0.107 | 0.107 | 0.107 | 0 | 9,064,015.93 |
3/24/24 | 0.107 | 0.107 | 0.107 | 0.107 | 0 | 9,064,015.93 |
3/23/24 | 0.104 | 0.107 | 0.104 | 0.107 | 143.39 | 9,064,015.93 |
3/22/24 | 0.105 | 0.105 | 0.104 | 0.104 | 706.77 | 8,860,259.93 |
3/21/24 | 0.105 | 0.105 | 0.105 | 0.105 | 0 | 8,889,406.87 |
3/20/24 | 0.104 | 0.105 | 0.104 | 0.105 | 3,126.23 | 8,889,406.87 |
3/19/24 | 0.115 | 0.115 | 0.104 | 0.104 | 1,112.96 | 8,784,095.49 |
3/18/24 | 0.111 | 0.115 | 0.111 | 0.115 | 503.07 | 9,764,903.72 |
3/17/24 | 0.116 | 0.116 | 0.111 | 0.111 | 530.18 | 9,374,464.9 |
3/16/24 | 0.122 | 0.122 | 0.116 | 0.116 | 2,215.39 | 9,842,982.71 |
3/15/24 | 0.122 | 0.122 | 0.122 | 0.122 | 0 | 10,309,856.66 |
3/14/24 | 0.127 | 0.127 | 0.122 | 0.122 | 11,154.82 | 10,309,856.66 |
3/13/24 | 0.13 | 0.13 | 0.127 | 0.127 | 72.58 | 10,790,100.29 |
3/12/24 | 0.13 | 0.13 | 0.13 | 0.13 | 0 | 11,022,594.7 |
3/11/24 | 0.124 | 0.13 | 0.124 | 0.13 | 103.01 | 11,022,594.7 |
3/10/24 | 0.124 | 0.124 | 0.124 | 0.124 | 0 | 10,530,393.42 |
3/9/24 | 0.128 | 0.128 | 0.123 | 0.124 | 18,609.44 | 10,530,393.42 |
3/8/24 | 0.123 | 0.128 | 0.123 | 0.128 | 2,689.75 | 10,839,898.25 |
3/7/24 | 0.116 | 0.123 | 0.116 | 0.123 | 3,767.14 | 10,401,997.02 |
3/6/24 | 0.123 | 0.123 | 0.116 | 0.116 | 117.75 | 9,847,903.25 |
3/5/24 | 0.112 | 0.123 | 0.112 | 0.123 | 1,855.94 | 10,463,594.46 |
3/4/24 | 0.112 | 0.112 | 0.112 | 0.112 | 0 | 9,480,881.82 |
3/3/24 | 0.113 | 0.113 | 0.112 | 0.112 | 294.51 | 9,480,881.82 |
3/2/24 | 0.113 | 0.113 | 0.113 | 0.113 | 0 | 9,574,862.17 |
3/1/24 | 0.113 | 0.113 | 0.113 | 0.113 | 0 | 9,574,862.17 |
2/29/24 | 0.108 | 0.113 | 0.108 | 0.113 | 988.3 | 9,574,862.17 |
2/28/24 | 0.102 | 0.108 | 0.102 | 0.108 | 950.07 | 9,125,760.22 |
2/27/24 | 0.102 | 0.102 | 0.102 | 0.102 | 0 | 8,642,640.37 |
2/26/24 | 0.097 | 0.102 | 0.097 | 0.102 | 8.56 | 8,642,640.37 |
2/25/24 | 0.097 | 0.097 | 0.097 | 0.097 | 0 | 8,203,592.51 |
2/24/24 | 0.097 | 0.097 | 0.097 | 0.097 | 0 | 8,203,592.51 |
2/23/24 | 0.097 | 0.097 | 0.097 | 0.097 | 0 | 8,203,592.51 |
2/22/24 | 0.097 | 0.097 | 0.097 | 0.097 | 1,896.29 | 8,203,592.51 |
2/21/24 | 0.097 | 0.097 | 0.097 | 0.097 | 0 | 8,197,853.12 |
2/20/24 | 0.096 | 0.098 | 0.096 | 0.097 | 2,414.65 | 8,197,853.12 |
2/19/24 | 0.092 | 0.097 | 0.092 | 0.096 | 1,165.19 | 8,118,950.37 |
2/18/24 | 0.092 | 0.092 | 0.092 | 0.092 | 0 | 7,814,126.87 |
2/17/24 | 0.093 | 0.093 | 0.092 | 0.092 | 64 | 7,814,126.87 |
2/16/24 | 0.093 | 0.093 | 0.093 | 0.093 | 0 | 7,891,822.51 |
2/15/24 | 0.092 | 0.093 | 0.092 | 0.093 | 474.42 | 7,891,822.51 |
2/14/24 | 0.087 | 0.092 | 0.087 | 0.092 | 389.37 | 7,842,997.12 |
2/13/24 | 0.084 | 0.09 | 0.084 | 0.087 | 699.34 | 7,396,220.28 |
2/12/24 | 0.084 | 0.084 | 0.084 | 0.084 | 0 | 7,138,616.76 |
2/11/24 | 0.085 | 0.085 | 0.084 | 0.084 | 373.6 | 7,138,616.76 |
2/10/24 | 0.085 | 0.085 | 0.085 | 0.085 | 0 | 7,184,790.37 |
2/9/24 | 0.081 | 0.085 | 0.08 | 0.085 | 29,935.52 | 7,184,790.37 |
2/8/24 | 0.08 | 0.081 | 0.08 | 0.081 | 464.27 | 6,909,428.89 |
2/7/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 6,765,746.91 |
2/6/24 | 0.078 | 0.08 | 0.078 | 0.08 | 594.55 | 6,765,746.91 |
2/5/24 | 0.079 | 0.079 | 0.077 | 0.078 | 124.58 | 6,583,712.18 |
2/4/24 | 0.079 | 0.079 | 0.079 | 0.079 | 0 | 6,659,390.55 |
2/3/24 | 0.079 | 0.079 | 0.079 | 0.079 | 233.4 | 6,659,390.55 |
2/2/24 | 0.077 | 0.079 | 0.077 | 0.079 | 10,077.22 | 6,658,135.64 |
2/1/24 | 0.077 | 0.077 | 0.077 | 0.077 | 0 | 6,565,440.31 |
1/31/24 | 0.076 | 0.077 | 0.076 | 0.077 | 7,066.46 | 6,565,440.31 |
1/30/24 | 0.076 | 0.076 | 0.076 | 0.076 | 0 | 6,403,417.64 |
1/29/24 | 0.078 | 0.078 | 0.075 | 0.076 | 12,525.78 | 6,403,417.64 |
1/28/24 | 0.078 | 0.078 | 0.078 | 0.078 | 0 | 6,597,486.31 |
1/27/24 | 0.076 | 0.078 | 0.076 | 0.078 | 6,330.51 | 6,597,486.31 |
1/26/24 | 0.075 | 0.076 | 0.075 | 0.076 | 614.38 | 6,468,233.06 |
1/25/24 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 6,387,486.37 |
1/24/24 | 0.072 | 0.076 | 0.072 | 0.075 | 21,256.33 | 6,387,486.37 |
1/23/24 | 0.074 | 0.074 | 0.072 | 0.072 | 497.95 | 6,078,433.48 |
1/22/24 | 0.079 | 0.079 | 0.074 | 0.074 | 260.34 | 6,279,004.15 |
1/21/24 | 0.079 | 0.08 | 0.079 | 0.079 | 11.9 | 6,669,611.21 |
1/20/24 | 0.079 | 0.079 | 0.079 | 0.079 | 61.97 | 6,738,567.91 |
1/19/24 | 0.079 | 0.079 | 0.079 | 0.079 | 0 | 6,709,342.61 |
1/18/24 | 0.082 | 0.082 | 0.078 | 0.079 | 463.48 | 6,709,342.61 |
1/17/24 | 0.082 | 0.082 | 0.082 | 0.082 | 0 | 6,912,187.86 |
1/16/24 | 0.082 | 0.082 | 0.082 | 0.082 | 0 | 6,912,187.86 |
1/15/24 | 0.082 | 0.082 | 0.082 | 0.082 | 0 | 6,912,187.86 |
1/14/24 | 0.083 | 0.083 | 0.082 | 0.082 | 736.85 | 6,912,187.86 |
1/13/24 | 0.08 | 0.083 | 0.08 | 0.083 | 411.67 | 7,028,925.93 |
1/12/24 | 0.086 | 0.086 | 0.08 | 0.08 | 536.21 | 6,779,170.96 |
1/11/24 | 0.074 | 0.086 | 0.074 | 0.086 | 1,062.14 | 7,266,537.07 |
1/10/24 | 0.074 | 0.074 | 0.074 | 0.074 | 0 | 6,289,871.32 |
1/9/24 | 0.073 | 0.074 | 0.073 | 0.074 | 887.25 | 6,289,871.32 |
1/8/24 | 0.073 | 0.073 | 0.073 | 0.073 | 0 | 6,153,741.84 |
1/7/24 | 0.073 | 0.073 | 0.072 | 0.073 | 0 | 6,153,741.84 |
1/6/24 | 0.074 | 0.074 | 0.072 | 0.073 | 876.62 | 6,157,504.29 |
1/5/24 | 0.074 | 0.074 | 0.074 | 0.074 | 0 | 6,286,823.46 |
1/4/24 | 0.072 | 0.075 | 0.072 | 0.074 | 44.26 | 6,288,882.87 |
1/3/24 | 0.076 | 0.077 | 0.07 | 0.072 | 1,029.14 | 6,119,599.75 |
1/2/24 | 0.076 | 0.079 | 0.076 | 0.076 | 275.71 | 6,473,980.26 |
1/1/24 | 0.074 | 0.076 | 0.074 | 0.076 | 38.43 | 6,467,350.93 |
12/31/23 | 0.075 | 0.075 | 0.074 | 0.074 | 11.09 | 6,280,712.7 |
12/30/23 | 0.075 | 0.076 | 0.074 | 0.075 | 1,226.72 | 6,318,771.69 |
12/29/23 | 0.077 | 0.078 | 0.074 | 0.075 | 780.48 | 6,396,601.43 |