Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.043 | 0.044 | 0.041 | 0.041 | 492,243.38 | 3,877,163.44 |
3/26/24 | 0.046 | 0.047 | 0.042 | 0.043 | 539,020.55 | 4,022,505.05 |
3/25/24 | 0.046 | 0.048 | 0.045 | 0.046 | 395,061.07 | 4,333,176.57 |
3/24/24 | 0.044 | 0.046 | 0.043 | 0.046 | 514,900.98 | 4,310,101.19 |
3/23/24 | 0.046 | 0.046 | 0.044 | 0.044 | 523,614.88 | 4,183,273.46 |
3/22/24 | 0.047 | 0.049 | 0.044 | 0.046 | 545,655.36 | 4,315,277.33 |
3/21/24 | 0.047 | 0.052 | 0.046 | 0.047 | 521,954.62 | 4,482,614.94 |
3/20/24 | 0.042 | 0.047 | 0.042 | 0.047 | 561,918.43 | 4,423,131.55 |
3/19/24 | 0.046 | 0.047 | 0.042 | 0.042 | 226,685.78 | 3,957,820.97 |
3/18/24 | 0.051 | 0.051 | 0.045 | 0.046 | 230,486.01 | 4,379,283.03 |
3/17/24 | 0.046 | 0.053 | 0.046 | 0.051 | 277,745.61 | 4,800,275.59 |
3/16/24 | 0.057 | 0.058 | 0.045 | 0.046 | 291,086.76 | 4,298,755.14 |
3/15/24 | 0.06 | 0.06 | 0.054 | 0.057 | 226,942.58 | 5,375,029.09 |
3/14/24 | 0.061 | 0.066 | 0.059 | 0.059 | 237,958.59 | 5,617,353.66 |
3/13/24 | 0.058 | 0.068 | 0.057 | 0.061 | 184,129.32 | 5,791,923.62 |
3/12/24 | 0.061 | 0.061 | 0.053 | 0.058 | 251,565.96 | 5,458,077.9 |
3/11/24 | 0.06 | 0.063 | 0.059 | 0.061 | 275,256.64 | 5,715,667.32 |
3/10/24 | 0.054 | 0.068 | 0.054 | 0.059 | 297,881.39 | 5,603,821.19 |
3/9/24 | 0.049 | 0.055 | 0.048 | 0.054 | 360,196.04 | 5,139,533.48 |
3/8/24 | 0.051 | 0.051 | 0.048 | 0.049 | 283,196.41 | 4,609,981.63 |
3/7/24 | 0.049 | 0.051 | 0.045 | 0.051 | 298,395.05 | 4,836,470.35 |
3/6/24 | 0.043 | 0.05 | 0.043 | 0.049 | 326,964.09 | 4,586,616.24 |
3/5/24 | 0.044 | 0.051 | 0.042 | 0.043 | 291,669.12 | 4,043,249.55 |
3/4/24 | 0.042 | 0.045 | 0.04 | 0.044 | 321,130.82 | 4,119,161.84 |
3/3/24 | 0.041 | 0.043 | 0.04 | 0.042 | 281,546.67 | 3,963,736.76 |
3/2/24 | 0.039 | 0.042 | 0.038 | 0.041 | 291,253.16 | 3,833,662.11 |
3/1/24 | 0.039 | 0.04 | 0.038 | 0.039 | 306,132.26 | 3,640,284.36 |
2/29/24 | 0.039 | 0.042 | 0.038 | 0.039 | 295,888.37 | 3,669,393.02 |
2/28/24 | 0.04 | 0.041 | 0.039 | 0.04 | 321,212.68 | 3,743,368.77 |
2/27/24 | 0.039 | 0.04 | 0.039 | 0.04 | 307,642.63 | 3,754,961.33 |
2/26/24 | 0.038 | 0.039 | 0.036 | 0.039 | 319,197.52 | 3,670,782.56 |
2/25/24 | 0.037 | 0.039 | 0.037 | 0.038 | 297,725.45 | 3,594,078.84 |
2/24/24 | 0.037 | 0.038 | 0.036 | 0.037 | 295,145.3 | 3,503,543.24 |
2/23/24 | 0.039 | 0.039 | 0.036 | 0.037 | 292,296.59 | 3,470,877.58 |
2/22/24 | 0.037 | 0.039 | 0.036 | 0.039 | 303,239.8 | 3,645,452.96 |
2/21/24 | 0.041 | 0.041 | 0.035 | 0.037 | 266,488.65 | 3,483,264.11 |
2/20/24 | 0.042 | 0.042 | 0.04 | 0.041 | 288,593.41 | 3,850,794.95 |
2/19/24 | 0.04 | 0.042 | 0.039 | 0.042 | 287,800.98 | 3,945,973.67 |
2/18/24 | 0.041 | 0.042 | 0.039 | 0.04 | 221,814.65 | 3,731,624.51 |
2/17/24 | 0.044 | 0.044 | 0.04 | 0.041 | 245,414.25 | 3,887,041.88 |
2/16/24 | 0.045 | 0.046 | 0.043 | 0.044 | 269,280.81 | 4,191,479.43 |
2/15/24 | 0.042 | 0.045 | 0.042 | 0.045 | 263,909.02 | 4,261,518.25 |
2/14/24 | 0.04 | 0.042 | 0.04 | 0.042 | 288,113.19 | 3,969,877.76 |
2/13/24 | 0.04 | 0.042 | 0.04 | 0.04 | 296,406.79 | 3,809,694.39 |
2/12/24 | 0.041 | 0.041 | 0.039 | 0.04 | 285,668.78 | 3,817,422.4 |
2/11/24 | 0.04 | 0.041 | 0.04 | 0.041 | 284,708.23 | 3,860,646.18 |
2/10/24 | 0.04 | 0.041 | 0.039 | 0.04 | 288,483.39 | 3,796,058.26 |
2/9/24 | 0.039 | 0.04 | 0.039 | 0.04 | 305,874.26 | 3,735,754.49 |
2/8/24 | 0.038 | 0.039 | 0.038 | 0.039 | 308,309.08 | 3,722,985.61 |
2/7/24 | 0.038 | 0.039 | 0.037 | 0.038 | 301,082.8 | 3,596,546.95 |
2/6/24 | 0.038 | 0.038 | 0.037 | 0.038 | 299,881.57 | 3,592,185.76 |
2/5/24 | 0.038 | 0.038 | 0.037 | 0.038 | 298,272.04 | 3,584,809.82 |
2/4/24 | 0.039 | 0.039 | 0.037 | 0.038 | 330,868.77 | 3,574,299.01 |
2/3/24 | 0.038 | 0.039 | 0.038 | 0.039 | 291,547.45 | 3,661,612.3 |
2/2/24 | 0.041 | 0.041 | 0.038 | 0.038 | 303,055.12 | 3,629,073.77 |
2/1/24 | 0.042 | 0.042 | 0.041 | 0.041 | 293,999.89 | 3,895,653.23 |
1/31/24 | 0.044 | 0.045 | 0.042 | 0.042 | 287,693 | 3,940,137.15 |
1/30/24 | 0.044 | 0.045 | 0.043 | 0.044 | 289,290.72 | 4,128,180.01 |
1/29/24 | 0.042 | 0.045 | 0.042 | 0.044 | 263,285.12 | 4,180,103.57 |
1/28/24 | 0.041 | 0.043 | 0.041 | 0.042 | 298,667.86 | 3,994,531.26 |
1/27/24 | 0.042 | 0.042 | 0.041 | 0.041 | 314,764.74 | 3,910,042.65 |
1/26/24 | 0.041 | 0.042 | 0.04 | 0.041 | 315,974.91 | 3,912,069.67 |
1/25/24 | 0.042 | 0.043 | 0.04 | 0.041 | 296,567.45 | 3,841,122.89 |
1/24/24 | 0.043 | 0.043 | 0.041 | 0.042 | 284,060.78 | 4,008,298.44 |
1/23/24 | 0.044 | 0.044 | 0.042 | 0.043 | 298,890.54 | 4,025,147.22 |
1/22/24 | 0.047 | 0.047 | 0.044 | 0.044 | 277,145.71 | 4,117,440.46 |
1/21/24 | 0.046 | 0.048 | 0.045 | 0.047 | 260,369.38 | 4,443,001.17 |
1/20/24 | 0.046 | 0.046 | 0.045 | 0.046 | 298,699.01 | 4,333,335.17 |
1/19/24 | 0.045 | 0.046 | 0.043 | 0.046 | 320,818.77 | 4,299,506.57 |
1/18/24 | 0.044 | 0.05 | 0.044 | 0.045 | 319,681.93 | 4,235,061.28 |
1/17/24 | 0.049 | 0.049 | 0.044 | 0.044 | 304,320.65 | 4,169,275.42 |
1/16/24 | 0.049 | 0.049 | 0.048 | 0.049 | 292,446.13 | 4,635,787.21 |
1/15/24 | 0.047 | 0.05 | 0.047 | 0.049 | 278,068.27 | 4,633,118.09 |
1/14/24 | 0.051 | 0.051 | 0.047 | 0.047 | 279,510.54 | 4,465,842.74 |
1/13/24 | 0.05 | 0.053 | 0.049 | 0.051 | 251,747.46 | 4,843,875.43 |
1/12/24 | 0.054 | 0.054 | 0.05 | 0.05 | 244,580.91 | 4,709,521.9 |
1/11/24 | 0.056 | 0.057 | 0.053 | 0.054 | 285,892.91 | 5,059,072.36 |
1/10/24 | 0.053 | 0.056 | 0.051 | 0.056 | 280,154.25 | 5,258,326.25 |
1/9/24 | 0.055 | 0.055 | 0.052 | 0.053 | 242,470.47 | 4,980,645.92 |
1/8/24 | 0.055 | 0.055 | 0.053 | 0.055 | 260,975.31 | 5,164,940.35 |
1/7/24 | 0.054 | 0.057 | 0.054 | 0.055 | 266,918.08 | 5,159,596.03 |
1/6/24 | 0.061 | 0.061 | 0.053 | 0.054 | 331,416.71 | 5,139,411.8 |
1/5/24 | 0.062 | 0.063 | 0.06 | 0.061 | 297,004.75 | 5,716,492.05 |
1/4/24 | 0.063 | 0.067 | 0.062 | 0.062 | 293,750.82 | 5,897,771.92 |
1/3/24 | 0.065 | 0.066 | 0.062 | 0.063 | 264,273.35 | 5,960,607.92 |
1/2/24 | 0.067 | 0.068 | 0.065 | 0.065 | 282,811.85 | 6,175,969.27 |
1/1/24 | 0.065 | 0.068 | 0.064 | 0.067 | 268,354.76 | 6,371,109.59 |
12/31/23 | 0.065 | 0.066 | 0.065 | 0.066 | 257,768.55 | 6,195,600.49 |
12/30/23 | 0.065 | 0.066 | 0.064 | 0.065 | 242,799.22 | 6,172,927.95 |
12/29/23 | 0.067 | 0.067 | 0.063 | 0.065 | 308,312.78 | 6,143,486.06 |