Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/23/24 | 1.42 | 1.42 | 1.42 | 1.42 | 6.43 | 0 |
11/14/23 | 0.074 | 0.074 | 0.053 | 0.055 | 3,361.13 | 0 |
11/13/23 | 0.066 | 0.08 | 0.064 | 0.074 | 3,465.78 | 0 |
11/12/23 | 0.069 | 0.076 | 0.062 | 0.066 | 3,369.74 | 0 |
11/11/23 | 0.069 | 0.083 | 0.069 | 0.069 | 3,346.3 | 0 |
11/10/23 | 0.064 | 0.079 | 0.064 | 0.069 | 2,106.56 | 0 |
11/9/23 | 0.068 | 0.071 | 0.059 | 0.064 | 1,189.67 | 0 |
11/8/23 | 0.072 | 0.072 | 0.061 | 0.068 | 2,030.89 | 0 |
11/7/23 | 0.081 | 0.089 | 0.07 | 0.072 | 7,817.76 | 0 |
11/6/23 | 0.076 | 0.083 | 0.07 | 0.081 | 2,774.57 | 0 |
11/5/23 | 0.079 | 0.084 | 0.066 | 0.076 | 3,962.82 | 0 |
11/4/23 | 0.069 | 0.094 | 0.067 | 0.079 | 13,736.83 | 0 |
11/3/23 | 0.069 | 0.084 | 0.062 | 0.07 | 2,772.48 | 0 |
11/2/23 | 0.079 | 0.091 | 0.06 | 0.069 | 9,674.38 | 0 |
11/1/23 | 0.09 | 0.092 | 0.062 | 0.079 | 18,867.44 | 0 |
10/31/23 | 0.144 | 0.144 | 0.072 | 0.09 | 19,313.6 | 0 |
10/30/23 | 0.073 | 0.385 | 0.055 | 0.144 | 216,452.2 | 0 |
10/29/23 | 0.034 | 0.112 | 0.031 | 0.073 | 32,647.46 | 0 |
10/28/23 | 0.035 | 0.04 | 0.034 | 0.034 | 539.33 | 0 |
10/27/23 | 0.037 | 0.037 | 0.035 | 0.035 | 461.51 | 0 |
10/26/23 | 0.039 | 0.045 | 0.037 | 0.037 | 343.83 | 0 |
10/25/23 | 0.038 | 0.041 | 0.037 | 0.039 | 585.19 | 0 |
10/24/23 | 0.035 | 0.045 | 0.035 | 0.038 | 1,535.69 | 0 |
10/23/23 | 0.039 | 0.039 | 0.033 | 0.035 | 317.57 | 0 |
10/22/23 | 0.043 | 0.043 | 0.036 | 0.039 | 251.16 | 0 |
10/21/23 | 0.038 | 0.043 | 0.038 | 0.043 | 402.95 | 0 |
10/20/23 | 0.041 | 0.041 | 0.036 | 0.038 | 384.5 | 0 |
10/19/23 | 0.042 | 0.042 | 0.036 | 0.041 | 293.11 | 0 |
10/18/23 | 0.041 | 0.043 | 0.038 | 0.042 | 1,320.81 | 0 |
10/17/23 | 0.051 | 0.055 | 0.041 | 0.041 | 840.33 | 0 |
10/16/23 | 0.045 | 0.057 | 0.036 | 0.051 | 2,163.87 | 0 |
10/15/23 | 0.046 | 0.046 | 0.041 | 0.045 | 792.29 | 0 |
10/14/23 | 0.046 | 0.046 | 0.041 | 0.046 | 287.33 | 0 |
10/13/23 | 0.045 | 0.053 | 0.041 | 0.046 | 666.05 | 0 |
10/12/23 | 0.041 | 0.054 | 0.041 | 0.045 | 1,329.82 | 0 |
10/11/23 | 0.048 | 0.051 | 0.041 | 0.041 | 519.19 | 0 |
10/10/23 | 0.066 | 0.066 | 0.046 | 0.048 | 2,066.96 | 0 |
10/9/23 | 0.072 | 0.073 | 0.059 | 0.066 | 546.69 | 0 |
10/8/23 | 0.075 | 0.077 | 0.062 | 0.072 | 1,238.45 | 0 |
10/7/23 | 0.067 | 0.081 | 0.061 | 0.075 | 2,575.76 | 0 |
10/6/23 | 0.067 | 0.081 | 0.06 | 0.067 | 1,928.4 | 0 |
10/5/23 | 0.068 | 0.077 | 0.059 | 0.067 | 2,349.03 | 0 |
10/4/23 | 0.082 | 0.082 | 0.067 | 0.068 | 1,262.4 | 0 |
10/3/23 | 0.08 | 0.084 | 0.072 | 0.082 | 1,478.64 | 0 |
10/2/23 | 0.073 | 0.104 | 0.071 | 0.08 | 8,185.83 | 0 |
10/1/23 | 0.068 | 0.074 | 0.065 | 0.073 | 1,232.81 | 0 |
9/30/23 | 0.067 | 0.092 | 0.063 | 0.068 | 2,858.8 | 0 |
9/29/23 | 0.078 | 0.078 | 0.065 | 0.067 | 1,530.65 | 0 |
9/28/23 | 0.099 | 0.099 | 0.068 | 0.078 | 4,347.83 | 0 |
9/27/23 | 0.065 | 0.107 | 0.062 | 0.099 | 18,408.14 | 0 |
9/26/23 | 0.058 | 0.086 | 0.058 | 0.065 | 16,078.72 | 0 |
9/25/23 | 0.047 | 0.068 | 0.044 | 0.058 | 5,941.18 | 0 |
9/24/23 | 0.046 | 0.049 | 0.042 | 0.047 | 1,609.35 | 0 |
9/23/23 | 0.061 | 0.061 | 0.045 | 0.046 | 1,722.35 | 0 |
9/22/23 | 0.067 | 0.067 | 0.039 | 0.061 | 2,379.97 | 0 |
9/21/23 | 0.069 | 0.08 | 0.061 | 0.067 | 1,604.69 | 0 |
9/20/23 | 0.076 | 0.083 | 0.069 | 0.069 | 2,467.64 | 0 |
9/19/23 | 0.076 | 0.085 | 0.068 | 0.076 | 3,288.48 | 0 |
9/18/23 | 0.092 | 0.095 | 0.074 | 0.076 | 7,708.73 | 0 |
9/17/23 | 0.096 | 0.108 | 0.088 | 0.092 | 3,884.85 | 0 |
9/16/23 | 0.095 | 0.097 | 0.084 | 0.096 | 5,075.13 | 0 |
9/15/23 | 0.086 | 0.1 | 0.076 | 0.095 | 11,190.53 | 0 |
9/14/23 | 0.092 | 0.154 | 0.08 | 0.086 | 24,053.41 | 0 |
9/13/23 | 0.095 | 0.113 | 0.078 | 0.092 | 14,002.7 | 0 |
9/12/23 | 0.125 | 0.134 | 0.073 | 0.095 | 25,911.36 | 0 |
9/11/23 | 0.206 | 0.272 | 0.097 | 0.125 | 126,526.41 | 0 |
9/10/23 | 0.062 | 0.239 | 0.05 | 0.206 | 144,677.76 | 0 |
9/9/23 | 0.07 | 0.079 | 0.056 | 0.062 | 8,563.51 | 0 |
9/8/23 | 0.179 | 0.18 | 0.062 | 0.07 | 18,041.22 | 0 |
9/7/23 | 0.199 | 0.201 | 0.171 | 0.179 | 4,304.68 | 0 |
9/6/23 | 0.198 | 0.229 | 0.187 | 0.199 | 5,676.18 | 0 |
9/5/23 | 0.252 | 0.257 | 0.148 | 0.198 | 12,915.07 | 0 |
9/4/23 | 0.289 | 0.317 | 0.205 | 0.252 | 18,597.84 | 0 |
9/3/23 | 0.339 | 0.37 | 0.289 | 0.289 | 8,714.42 | 0 |
9/2/23 | 0.342 | 0.388 | 0.231 | 0.339 | 23,693.5 | 0 |
9/1/23 | 0.394 | 0.465 | 0.32 | 0.342 | 2,659.43 | 0 |
8/31/23 | 0.334 | 0.51 | 0.301 | 0.394 | 4,975.51 | 0 |
8/30/23 | 0.359 | 0.44 | 0.334 | 0.334 | 1,831.07 | 0 |
8/29/23 | 0.409 | 0.426 | 0.328 | 0.359 | 1,701.18 | 0 |
8/28/23 | 0.453 | 0.456 | 0.376 | 0.409 | 2,008.96 | 0 |
8/27/23 | 0.49 | 0.492 | 0.453 | 0.453 | 426.22 | 0 |
8/26/23 | 0.492 | 0.492 | 0.46 | 0.49 | 270.78 | 0 |
8/25/23 | 0.483 | 0.492 | 0.443 | 0.492 | 1,234.06 | 0 |
8/24/23 | 0.692 | 0.692 | 0.443 | 0.483 | 3,430.33 | 0 |
8/23/23 | 0.789 | 0.791 | 0.667 | 0.692 | 4,291.84 | 0 |
8/22/23 | 0.863 | 0.978 | 0.786 | 0.789 | 3,816.99 | 0 |
8/21/23 | 0.703 | 0.945 | 0.673 | 0.863 | 10,628.74 | 0 |
8/20/23 | 1.294 | 1.295 | 0.632 | 0.703 | 55,729.2 | 0 |
8/19/23 | 1.392 | 1.426 | 1.257 | 1.294 | 156,672.9 | 0 |
8/18/23 | 1.5 | 1.548 | 1.386 | 1.392 | 161,388.36 | 0 |