Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.017 | 0.018 | 0.016 | 0.016 | 24,703.27 | 1,305,942.52 |
3/27/24 | 0.017 | 0.018 | 0.017 | 0.017 | 40,351.92 | 1,396,317.03 |
3/26/24 | 0.017 | 0.017 | 0.017 | 0.017 | 32,717.76 | 1,363,440.91 |
3/25/24 | 0.017 | 0.017 | 0.016 | 0.017 | 32,229.43 | 1,358,258.36 |
3/24/24 | 0.017 | 0.018 | 0.017 | 0.017 | 30,527.98 | 1,366,045.34 |
3/23/24 | 0.018 | 0.018 | 0.017 | 0.017 | 32,845.92 | 1,390,894.73 |
3/22/24 | 0.016 | 0.018 | 0.016 | 0.018 | 46,312.96 | 1,403,300.87 |
3/21/24 | 0.017 | 0.017 | 0.016 | 0.016 | 36,047.92 | 1,310,071.21 |
3/20/24 | 0.017 | 0.017 | 0.016 | 0.017 | 48,791.83 | 1,344,305.77 |
3/19/24 | 0.017 | 0.017 | 0.017 | 0.017 | 41,680.02 | 1,356,698.34 |
3/18/24 | 0.018 | 0.018 | 0.017 | 0.017 | 44,591.01 | 1,378,982.31 |
3/17/24 | 0.018 | 0.018 | 0.017 | 0.018 | 43,703.84 | 1,414,375.46 |
3/16/24 | 0.018 | 0.02 | 0.018 | 0.018 | 37,204.81 | 1,415,281.57 |
3/15/24 | 0.018 | 0.019 | 0.018 | 0.018 | 39,755.71 | 1,455,381.34 |
3/14/24 | 0.019 | 0.019 | 0.018 | 0.018 | 37,741.6 | 1,464,616.95 |
3/13/24 | 0.018 | 0.021 | 0.018 | 0.019 | 46,567.75 | 1,540,441.84 |
3/12/24 | 0.019 | 0.019 | 0.017 | 0.018 | 39,306.11 | 1,465,130.91 |
3/11/24 | 0.019 | 0.019 | 0.017 | 0.019 | 38,558.76 | 1,499,110.74 |
3/10/24 | 0.017 | 0.019 | 0.017 | 0.019 | 35,195.28 | 1,482,101.08 |
3/9/24 | 0.016 | 0.017 | 0.016 | 0.017 | 30,577.17 | 1,343,320.59 |
3/8/24 | 0.016 | 0.017 | 0.016 | 0.016 | 37,725.29 | 1,313,954.91 |
3/7/24 | 0.016 | 0.016 | 0.016 | 0.016 | 34,567.56 | 1,269,428.77 |
3/6/24 | 0.015 | 0.017 | 0.015 | 0.016 | 39,688.98 | 1,289,953.68 |
3/5/24 | 0.016 | 0.017 | 0.015 | 0.015 | 45,610.68 | 1,204,538.69 |
3/4/24 | 0.014 | 0.016 | 0.014 | 0.016 | 47,268.08 | 1,273,975.75 |
3/3/24 | 0.014 | 0.015 | 0.013 | 0.014 | 30,924.45 | 1,158,062.4 |
3/2/24 | 0.014 | 0.014 | 0.014 | 0.014 | 31,102.7 | 1,118,586.12 |
3/1/24 | 0.014 | 0.014 | 0.014 | 0.014 | 30,009.99 | 1,109,530.85 |
2/29/24 | 0.014 | 0.014 | 0.014 | 0.014 | 34,963.34 | 1,121,581.93 |
2/28/24 | 0.015 | 0.015 | 0.013 | 0.014 | 35,934.27 | 1,109,018.38 |
2/27/24 | 0.014 | 0.015 | 0.013 | 0.015 | 34,943.48 | 1,162,660.79 |
2/26/24 | 0.014 | 0.014 | 0.014 | 0.014 | 27,005.25 | 1,113,245.33 |
2/25/24 | 0.013 | 0.014 | 0.013 | 0.014 | 28,960.09 | 1,083,355.56 |
2/24/24 | 0.014 | 0.014 | 0.013 | 0.013 | 26,935.65 | 1,072,053.82 |
2/23/24 | 0.014 | 0.015 | 0.013 | 0.014 | 26,497.16 | 1,111,434.12 |
2/22/24 | 0.013 | 0.014 | 0.013 | 0.014 | 24,950.3 | 1,089,897.35 |
2/21/24 | 0.013 | 0.013 | 0.013 | 0.013 | 23,970.96 | 1,044,688.2 |
2/20/24 | 0.013 | 0.013 | 0.013 | 0.013 | 27,519.65 | 1,028,558.62 |
2/19/24 | 0.013 | 0.014 | 0.013 | 0.013 | 26,851.93 | 1,027,615.49 |
2/18/24 | 0.013 | 0.013 | 0.013 | 0.013 | 28,744.85 | 1,075,622.31 |
2/17/24 | 0.013 | 0.013 | 0.013 | 0.013 | 31,428.15 | 1,050,511.41 |
2/16/24 | 0.013 | 0.013 | 0.013 | 0.013 | 26,655.8 | 1,047,761.14 |
2/15/24 | 0.013 | 0.014 | 0.013 | 0.013 | 32,714.01 | 1,060,942.64 |
2/14/24 | 0.013 | 0.013 | 0.013 | 0.013 | 29,554.47 | 1,039,873.29 |
2/13/24 | 0.013 | 0.013 | 0.013 | 0.013 | 23,416.34 | 1,016,423.1 |
2/12/24 | 0.013 | 0.013 | 0.013 | 0.013 | 16,904.23 | 1,028,743.17 |
2/11/24 | 0.013 | 0.014 | 0.013 | 0.013 | 23,235.27 | 1,064,997.18 |
2/10/24 | 0.014 | 0.014 | 0.013 | 0.013 | 32,236.27 | 1,055,769.6 |
2/9/24 | 0.014 | 0.014 | 0.014 | 0.014 | 25,878.62 | 1,141,765.73 |
2/8/24 | 0.014 | 0.014 | 0.013 | 0.014 | 33,643.66 | 1,139,365.95 |
2/7/24 | 0.013 | 0.014 | 0.013 | 0.014 | 26,163.78 | 1,084,841.4 |
2/6/24 | 0.013 | 0.014 | 0.013 | 0.013 | 25,707 | 1,077,586.43 |
2/5/24 | 0.013 | 0.014 | 0.013 | 0.013 | 30,433.95 | 1,078,128.34 |
2/4/24 | 0.013 | 0.014 | 0.013 | 0.013 | 34,906.7 | 1,049,096.47 |
2/3/24 | 0.013 | 0.013 | 0.013 | 0.013 | 31,776.46 | 1,067,043.69 |
2/2/24 | 0.014 | 0.014 | 0.013 | 0.013 | 33,507.05 | 1,055,595.39 |
2/1/24 | 0.013 | 0.014 | 0.013 | 0.014 | 37,206.42 | 1,081,035.69 |
1/31/24 | 0.013 | 0.014 | 0.013 | 0.013 | 28,264.26 | 1,076,891.28 |
1/30/24 | 0.012 | 0.013 | 0.012 | 0.013 | 19,088.27 | 1,011,820.37 |
1/29/24 | 0.012 | 0.012 | 0.012 | 0.012 | 30,256.14 | 985,497.76 |
1/28/24 | 0.012 | 0.012 | 0.012 | 0.012 | 31,129.24 | 978,037.18 |
1/27/24 | 0.013 | 0.013 | 0.012 | 0.012 | 35,787.55 | 982,984.76 |
1/26/24 | 0.013 | 0.013 | 0.012 | 0.013 | 46,793.97 | 1,005,384.69 |
1/25/24 | 0.013 | 0.013 | 0.013 | 0.013 | 31,746.05 | 1,011,522.78 |
1/24/24 | 0.013 | 0.013 | 0.013 | 0.013 | 35,680.26 | 1,048,179.89 |
1/23/24 | 0.014 | 0.014 | 0.013 | 0.013 | 36,246.54 | 1,025,099.49 |
1/22/24 | 0.013 | 0.014 | 0.013 | 0.014 | 38,286.65 | 1,100,551.93 |
1/21/24 | 0.014 | 0.014 | 0.013 | 0.013 | 43,267.7 | 1,069,448.84 |
1/20/24 | 0.014 | 0.014 | 0.013 | 0.014 | 39,487.19 | 1,105,574.5 |
1/19/24 | 0.014 | 0.014 | 0.013 | 0.013 | 42,943.16 | 1,078,517.48 |
1/18/24 | 0.014 | 0.014 | 0.013 | 0.014 | 41,309.13 | 1,080,415.18 |
1/17/24 | 0.014 | 0.014 | 0.014 | 0.014 | 38,136.72 | 1,101,891.97 |
1/16/24 | 0.014 | 0.014 | 0.014 | 0.014 | 36,725.91 | 1,095,930.8 |
1/15/24 | 0.014 | 0.014 | 0.014 | 0.014 | 49,505.39 | 1,112,639.72 |
1/14/24 | 0.014 | 0.014 | 0.014 | 0.014 | 51,121.47 | 1,124,510.61 |
1/13/24 | 0.014 | 0.014 | 0.014 | 0.014 | 36,172.07 | 1,125,434.68 |
1/12/24 | 0.015 | 0.015 | 0.014 | 0.014 | 41,784.2 | 1,142,550.53 |
1/11/24 | 0.015 | 0.015 | 0.015 | 0.015 | 37,088.6 | 1,200,917.86 |
1/10/24 | 0.015 | 0.015 | 0.015 | 0.015 | 30,900.01 | 1,210,157.81 |
1/9/24 | 0.015 | 0.015 | 0.015 | 0.015 | 42,076.92 | 1,210,585.85 |
1/8/24 | 0.016 | 0.016 | 0.015 | 0.015 | 36,622.29 | 1,225,710.93 |
1/7/24 | 0.016 | 0.016 | 0.015 | 0.016 | 31,575.62 | 1,251,226.09 |
1/6/24 | 0.016 | 0.016 | 0.015 | 0.016 | 38,837.96 | 1,250,298.07 |
1/5/24 | 0.016 | 0.016 | 0.015 | 0.016 | 36,040.57 | 1,243,281.34 |
1/4/24 | 0.016 | 0.016 | 0.015 | 0.016 | 38,063.2 | 1,268,436.99 |
1/3/24 | 0.016 | 0.017 | 0.016 | 0.016 | 44,701.98 | 1,278,436.91 |
1/2/24 | 0.016 | 0.017 | 0.016 | 0.016 | 42,288.97 | 1,308,014.59 |
1/1/24 | 0.016 | 0.017 | 0.016 | 0.016 | 35,621.1 | 1,318,585.99 |
12/31/23 | 0.016 | 0.017 | 0.016 | 0.016 | 34,689.55 | 1,308,105.69 |
12/30/23 | 0.016 | 0.017 | 0.016 | 0.016 | 42,829.7 | 1,316,211.56 |