Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.08 | 0.083 | 0.062 | 0.071 | 1,343,458.88 | 13,396,057.92 |
3/27/24 | 0.05 | 0.08 | 0.049 | 0.079 | 1,749,746.09 | 15,043,786.83 |
3/26/24 | 0.048 | 0.055 | 0.046 | 0.05 | 1,081,849.73 | 9,452,974.18 |
3/25/24 | 0.033 | 0.063 | 0.032 | 0.048 | 2,364,489.35 | 9,000,540.42 |
3/24/24 | 0.031 | 0.033 | 0.031 | 0.033 | 299,600.57 | 6,145,374.86 |
3/23/24 | 0.031 | 0.032 | 0.03 | 0.031 | 252,382.38 | 5,844,776.26 |
3/22/24 | 0.031 | 0.032 | 0.03 | 0.031 | 256,313.23 | 5,762,629.44 |
3/21/24 | 0.034 | 0.034 | 0.031 | 0.031 | 346,868.55 | 5,898,665.89 |
3/20/24 | 0.031 | 0.036 | 0.03 | 0.034 | 405,672.41 | 6,388,526.2 |
3/19/24 | 0.033 | 0.033 | 0.029 | 0.031 | 400,651.31 | 5,762,281.55 |
3/18/24 | 0.034 | 0.037 | 0.033 | 0.033 | 467,075.64 | 6,307,639.68 |
3/17/24 | 0.035 | 0.035 | 0.034 | 0.034 | 400,966.53 | 6,505,007.67 |
3/16/24 | 0.039 | 0.039 | 0.034 | 0.035 | 443,287.48 | 6,587,273.39 |
3/15/24 | 0.042 | 0.042 | 0.037 | 0.039 | 512,617.56 | 7,381,038.55 |
3/14/24 | 0.047 | 0.048 | 0.041 | 0.042 | 526,112.86 | 7,849,233.42 |
3/13/24 | 0.048 | 0.049 | 0.045 | 0.047 | 489,787.18 | 8,893,848.14 |
3/12/24 | 0.048 | 0.05 | 0.047 | 0.048 | 564,241.82 | 9,102,095.93 |
3/11/24 | 0.046 | 0.05 | 0.045 | 0.048 | 472,641.33 | 9,123,710.66 |
3/10/24 | 0.046 | 0.048 | 0.044 | 0.046 | 547,159.47 | 8,682,834.54 |
3/9/24 | 0.047 | 0.053 | 0.045 | 0.046 | 756,252.94 | 8,699,270.11 |
3/8/24 | 0.049 | 0.05 | 0.044 | 0.047 | 657,642.57 | 8,855,199 |
3/7/24 | 0.052 | 0.053 | 0.045 | 0.05 | 873,221.27 | 9,329,896.3 |
3/6/24 | 0.036 | 0.058 | 0.036 | 0.052 | 2,609,268.57 | 9,863,765.2 |
3/5/24 | 0.04 | 0.04 | 0.034 | 0.036 | 911,247.43 | 6,753,760.73 |
3/4/24 | 0.045 | 0.047 | 0.038 | 0.04 | 1,112,024.45 | 7,468,574.97 |
3/3/24 | 0.051 | 0.052 | 0.041 | 0.045 | 2,196,919.37 | 8,549,000.9 |
3/2/24 | 0.11 | 0.11 | 0.043 | 0.05 | 9,004,048.7 | 9,525,637.83 |
3/1/24 | 0.013 | 0.114 | 0.013 | 0.11 | 19,773,272.89 | 20,736,592.08 |
2/29/24 | 0.012 | 0.013 | 0.012 | 0.013 | 417,497.48 | 2,380,429.1 |
2/28/24 | 0.011 | 0.012 | 0.011 | 0.012 | 427,006.3 | 2,200,946.62 |
2/27/24 | 0.011 | 0.011 | 0.011 | 0.011 | 432,713.14 | 2,124,342.85 |
2/26/24 | 0.011 | 0.011 | 0.011 | 0.011 | 404,718.49 | 2,082,237.5 |
2/25/24 | 0.011 | 0.011 | 0.011 | 0.011 | 364,970.65 | 2,107,425.91 |
2/24/24 | 0.011 | 0.011 | 0.011 | 0.011 | 428,477.37 | 2,033,233.4 |
2/23/24 | 0.011 | 0.011 | 0.01 | 0.011 | 413,280.36 | 1,989,755.07 |
2/22/24 | 0.011 | 0.011 | 0.011 | 0.011 | 431,502.51 | 2,109,333.96 |
2/21/24 | 0.011 | 0.011 | 0.011 | 0.011 | 389,254.08 | 2,109,391.37 |
2/20/24 | 0.012 | 0.012 | 0.011 | 0.011 | 281,953.34 | 2,158,374.27 |
2/19/24 | 0.012 | 0.012 | 0.011 | 0.012 | 288,315.42 | 2,210,965.05 |
2/18/24 | 0.011 | 0.012 | 0.011 | 0.012 | 394,972.95 | 2,175,434.3 |
2/17/24 | 0.011 | 0.012 | 0.011 | 0.011 | 269,065.12 | 2,102,994.37 |
2/16/24 | 0.011 | 0.012 | 0.01 | 0.011 | 345,972.21 | 2,146,557.6 |
2/15/24 | 0.01 | 0.011 | 0.01 | 0.011 | 338,333.34 | 2,004,962.88 |
2/14/24 | 0.01 | 0.01 | 0.01 | 0.01 | 301,119.27 | 1,825,386.25 |
2/13/24 | 0.01 | 0.01 | 0.01 | 0.01 | 379,186.39 | 1,809,036.37 |
2/12/24 | 0.01 | 0.01 | 0.01 | 0.01 | 316,613.92 | 1,809,727.95 |
2/11/24 | 0.01 | 0.01 | 0.01 | 0.01 | 325,453.58 | 1,892,179.02 |
2/10/24 | 0.01 | 0.01 | 0.01 | 0.01 | 299,724.92 | 1,838,095.13 |
2/9/24 | 0.01 | 0.01 | 0.01 | 0.01 | 332,874.96 | 1,874,185.05 |
2/8/24 | 0.011 | 0.011 | 0.01 | 0.01 | 352,547.39 | 1,870,514.81 |
2/7/24 | 0.011 | 0.011 | 0.01 | 0.011 | 291,209.88 | 2,014,922.19 |
2/6/24 | 0.011 | 0.011 | 0.01 | 0.011 | 366,062.47 | 2,002,396.84 |
2/5/24 | 0.011 | 0.011 | 0.011 | 0.011 | 324,634.99 | 1,991,599.55 |
2/4/24 | 0.011 | 0.011 | 0.011 | 0.011 | 386,114.88 | 2,007,593.32 |
2/3/24 | 0.011 | 0.011 | 0.011 | 0.011 | 597,255.34 | 2,041,512.12 |
2/2/24 | 0.011 | 0.011 | 0.011 | 0.011 | 640,703.24 | 2,075,754.43 |
2/1/24 | 0.011 | 0.012 | 0.011 | 0.011 | 654,089.81 | 2,156,783.41 |
1/31/24 | 0.011 | 0.012 | 0.011 | 0.011 | 660,684.64 | 2,148,057.4 |
1/30/24 | 0.012 | 0.012 | 0.011 | 0.011 | 686,417.12 | 2,151,698.29 |
1/29/24 | 0.011 | 0.012 | 0.011 | 0.012 | 658,338.73 | 2,172,286.43 |
1/28/24 | 0.011 | 0.012 | 0.011 | 0.011 | 651,114.02 | 2,123,660.44 |
1/27/24 | 0.013 | 0.013 | 0.011 | 0.011 | 640,623.4 | 2,162,952.55 |
1/26/24 | 0.012 | 0.013 | 0.011 | 0.013 | 1,423,001.45 | 2,399,188.45 |
1/25/24 | 0.012 | 0.012 | 0.012 | 0.012 | 754,804.71 | 2,215,745.14 |
1/24/24 | 0.012 | 0.012 | 0.011 | 0.012 | 740,409.81 | 2,256,928.8 |
1/23/24 | 0.012 | 0.013 | 0.012 | 0.012 | 748,010.76 | 2,206,319.97 |
1/22/24 | 0.011 | 0.012 | 0.011 | 0.012 | 695,496.79 | 2,197,852.06 |
1/21/24 | 0.012 | 0.012 | 0.011 | 0.011 | 613,056.9 | 2,149,967.85 |
1/20/24 | 0.011 | 0.012 | 0.011 | 0.012 | 701,890.78 | 2,185,049.92 |
1/19/24 | 0.012 | 0.012 | 0.011 | 0.011 | 667,231.72 | 2,142,631.5 |
1/18/24 | 0.013 | 0.013 | 0.012 | 0.012 | 688,638.9 | 2,218,575.43 |
1/17/24 | 0.012 | 0.013 | 0.012 | 0.013 | 684,000.77 | 2,370,585.28 |
1/16/24 | 0.012 | 0.013 | 0.011 | 0.012 | 687,201.95 | 2,321,404.6 |
1/15/24 | 0.012 | 0.012 | 0.011 | 0.012 | 653,180.42 | 2,198,218.46 |
1/14/24 | 0.012 | 0.012 | 0.012 | 0.012 | 645,970.19 | 2,279,083.22 |
1/13/24 | 0.013 | 0.013 | 0.012 | 0.012 | 619,907.65 | 2,272,875.85 |
1/12/24 | 0.012 | 0.014 | 0.012 | 0.013 | 784,564.96 | 2,444,494.28 |
1/11/24 | 0.011 | 0.012 | 0.011 | 0.012 | 621,236.51 | 2,213,296.82 |
1/10/24 | 0.011 | 0.011 | 0.011 | 0.011 | 693,563.68 | 2,102,980.68 |
1/9/24 | 0.011 | 0.011 | 0.011 | 0.011 | 598,283.01 | 2,071,565.4 |
1/8/24 | 0.011 | 0.011 | 0.011 | 0.011 | 686,229.78 | 2,110,930.62 |
1/7/24 | 0.011 | 0.011 | 0.011 | 0.011 | 831,394.46 | 2,126,699.25 |
1/6/24 | 0.012 | 0.012 | 0.011 | 0.011 | 738,847.48 | 2,130,196.4 |
1/5/24 | 0.012 | 0.012 | 0.012 | 0.012 | 881,668.44 | 2,229,913.41 |
1/4/24 | 0.013 | 0.013 | 0.012 | 0.012 | 996,156.32 | 2,311,466.02 |
1/3/24 | 0.013 | 0.013 | 0.013 | 0.013 | 1,099,190.71 | 2,423,561.89 |
1/2/24 | 0.013 | 0.014 | 0.012 | 0.013 | 1,244,910.48 | 2,534,948.03 |
1/1/24 | 0.013 | 0.013 | 0.012 | 0.013 | 681,886.95 | 2,372,076.02 |
12/31/23 | 0.013 | 0.013 | 0.012 | 0.013 | 687,992.93 | 2,417,625.09 |
12/30/23 | 0.013 | 0.013 | 0.012 | 0.013 | 634,748.79 | 2,392,955.71 |