Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.024 | 0.024 | 0.021 | 0.022 | 382,324.44 | 8,792,068.7 |
3/26/24 | 0.026 | 0.027 | 0.023 | 0.024 | 256,294.76 | 9,392,221.52 |
3/25/24 | 0.025 | 0.026 | 0.024 | 0.026 | 406,324.67 | 10,336,684.88 |
3/24/24 | 0.024 | 0.025 | 0.023 | 0.025 | 513,227.29 | 9,796,842.44 |
3/23/24 | 0.024 | 0.025 | 0.024 | 0.024 | 146,321.46 | 9,555,884.65 |
3/22/24 | 0.024 | 0.027 | 0.024 | 0.024 | 493,176.29 | 9,546,965.03 |
3/21/24 | 0.024 | 0.025 | 0.024 | 0.024 | 306,278.79 | 9,685,663.54 |
3/20/24 | 0.024 | 0.025 | 0.023 | 0.024 | 621,105.59 | 9,433,903.84 |
3/19/24 | 0.027 | 0.027 | 0.023 | 0.024 | 431,104.83 | 9,545,236.05 |
3/18/24 | 0.029 | 0.029 | 0.027 | 0.027 | 276,331.52 | 10,808,743.26 |
3/17/24 | 0.026 | 0.03 | 0.025 | 0.029 | 169,230.12 | 11,599,957.14 |
3/16/24 | 0.029 | 0.032 | 0.026 | 0.026 | 522,511.34 | 10,419,112.34 |
3/15/24 | 0.029 | 0.031 | 0.026 | 0.029 | 394,140.02 | 11,637,209.01 |
3/14/24 | 0.033 | 0.034 | 0.029 | 0.029 | 398,537.9 | 11,564,942.25 |
3/13/24 | 0.031 | 0.033 | 0.03 | 0.033 | 490,745.72 | 12,927,433.52 |
3/12/24 | 0.033 | 0.034 | 0.03 | 0.031 | 449,347.27 | 12,165,605.04 |
3/11/24 | 0.034 | 0.035 | 0.031 | 0.033 | 349,070.52 | 13,098,984.1 |
3/10/24 | 0.034 | 0.035 | 0.032 | 0.034 | 211,166.63 | 13,577,919.23 |
3/9/24 | 0.03 | 0.034 | 0.029 | 0.034 | 313,679.09 | 13,341,996.32 |
3/8/24 | 0.03 | 0.03 | 0.027 | 0.03 | 140,168.5 | 11,744,828.18 |
3/7/24 | 0.03 | 0.031 | 0.029 | 0.03 | 243,700.36 | 11,879,283.63 |
3/6/24 | 0.027 | 0.03 | 0.026 | 0.03 | 164,055.41 | 11,873,215.42 |
3/5/24 | 0.029 | 0.029 | 0.025 | 0.027 | 468,441.25 | 10,512,830.43 |
3/4/24 | 0.031 | 0.033 | 0.028 | 0.029 | 270,406.91 | 11,493,014.28 |
3/3/24 | 0.031 | 0.032 | 0.03 | 0.031 | 162,892.5 | 12,257,162.32 |
3/2/24 | 0.027 | 0.032 | 0.026 | 0.031 | 290,603.5 | 12,104,861.7 |
3/1/24 | 0.026 | 0.027 | 0.024 | 0.027 | 480,295.45 | 10,862,839.76 |
2/29/24 | 0.026 | 0.027 | 0.026 | 0.026 | 474,457.68 | 10,196,164.86 |
2/28/24 | 0.026 | 0.027 | 0.025 | 0.026 | 408,468.89 | 10,468,890.59 |
2/27/24 | 0.027 | 0.027 | 0.026 | 0.026 | 362,864.95 | 10,289,963.55 |
2/26/24 | 0.026 | 0.027 | 0.026 | 0.027 | 505,213.94 | 10,741,246.39 |
2/25/24 | 0.025 | 0.026 | 0.025 | 0.026 | 346,893.13 | 10,335,756.45 |
2/24/24 | 0.025 | 0.026 | 0.025 | 0.025 | 308,039.07 | 9,835,972.57 |
2/23/24 | 0.025 | 0.025 | 0.025 | 0.025 | 465,026.5 | 9,892,195.42 |
2/22/24 | 0.026 | 0.026 | 0.025 | 0.025 | 203,591.1 | 9,974,159.65 |
2/21/24 | 0.027 | 0.027 | 0.025 | 0.026 | 313,888.7 | 10,176,684.13 |
2/20/24 | 0.027 | 0.027 | 0.026 | 0.027 | 327,734.22 | 10,740,261.21 |
2/19/24 | 0.026 | 0.027 | 0.025 | 0.027 | 328,516.56 | 10,539,958.96 |
2/18/24 | 0.024 | 0.026 | 0.024 | 0.026 | 199,131.12 | 10,119,173.81 |
2/17/24 | 0.023 | 0.024 | 0.023 | 0.024 | 72,440.16 | 9,676,316.33 |
2/16/24 | 0.024 | 0.024 | 0.023 | 0.023 | 179,131.15 | 9,314,795.7 |
2/15/24 | 0.025 | 0.026 | 0.024 | 0.024 | 403,045.48 | 9,616,624.37 |
2/14/24 | 0.024 | 0.026 | 0.024 | 0.025 | 241,519.6 | 10,036,997.29 |
2/13/24 | 0.024 | 0.024 | 0.024 | 0.024 | 252,951.55 | 9,665,940.63 |
2/12/24 | 0.024 | 0.024 | 0.023 | 0.024 | 440,509.14 | 9,640,799.25 |
2/11/24 | 0.023 | 0.024 | 0.023 | 0.024 | 455,189.71 | 9,420,182.97 |
2/10/24 | 0.021 | 0.024 | 0.021 | 0.023 | 405,613.3 | 9,197,829.56 |
2/9/24 | 0.022 | 0.022 | 0.021 | 0.021 | 262,995.31 | 8,412,002 |
2/8/24 | 0.021 | 0.023 | 0.021 | 0.022 | 455,778.87 | 8,542,457.15 |
2/7/24 | 0.021 | 0.021 | 0.02 | 0.021 | 469,770.8 | 8,222,707.46 |
2/6/24 | 0.02 | 0.022 | 0.02 | 0.021 | 452,526.98 | 8,220,896.17 |
2/5/24 | 0.02 | 0.021 | 0.02 | 0.02 | 403,312.1 | 8,117,430.2 |
2/4/24 | 0.021 | 0.021 | 0.02 | 0.02 | 361,384.41 | 8,108,351.11 |
2/3/24 | 0.022 | 0.022 | 0.021 | 0.021 | 353,330.26 | 8,438,150.02 |
2/2/24 | 0.022 | 0.023 | 0.021 | 0.022 | 420,331.69 | 8,587,620.65 |
2/1/24 | 0.024 | 0.024 | 0.022 | 0.022 | 497,818.23 | 8,841,173.63 |
1/31/24 | 0.025 | 0.025 | 0.023 | 0.024 | 530,380.94 | 9,444,453.15 |
1/30/24 | 0.024 | 0.025 | 0.023 | 0.025 | 564,815.48 | 9,790,589.3 |
1/29/24 | 0.023 | 0.024 | 0.023 | 0.024 | 267,063.65 | 9,623,402.7 |
1/28/24 | 0.023 | 0.028 | 0.023 | 0.023 | 446,059.58 | 9,148,108.29 |
1/27/24 | 0.023 | 0.024 | 0.022 | 0.023 | 408,876.09 | 9,035,913.41 |
1/26/24 | 0.022 | 0.023 | 0.022 | 0.023 | 327,562.59 | 9,083,468.29 |
1/25/24 | 0.022 | 0.023 | 0.022 | 0.022 | 167,324.15 | 8,622,263.07 |
1/24/24 | 0.023 | 0.023 | 0.022 | 0.022 | 169,629.83 | 8,777,492.91 |
1/23/24 | 0.025 | 0.025 | 0.022 | 0.023 | 349,074.84 | 8,999,316.33 |
1/22/24 | 0.026 | 0.027 | 0.025 | 0.025 | 315,428.34 | 9,924,462.96 |
1/21/24 | 0.027 | 0.027 | 0.026 | 0.026 | 336,768.41 | 10,440,499.54 |
1/20/24 | 0.028 | 0.029 | 0.026 | 0.027 | 499,422.48 | 10,642,319.73 |
1/19/24 | 0.029 | 0.029 | 0.028 | 0.028 | 505,252.54 | 11,242,977.49 |
1/18/24 | 0.031 | 0.031 | 0.028 | 0.029 | 491,395.69 | 11,307,591.79 |
1/17/24 | 0.032 | 0.032 | 0.029 | 0.031 | 471,031.37 | 12,150,375.42 |
1/16/24 | 0.03 | 0.032 | 0.029 | 0.032 | 267,270.59 | 12,525,027.95 |
1/15/24 | 0.03 | 0.031 | 0.03 | 0.03 | 525,042.4 | 11,964,244.09 |
1/14/24 | 0.031 | 0.032 | 0.03 | 0.03 | 524,768.44 | 11,941,175.93 |
1/13/24 | 0.03 | 0.032 | 0.03 | 0.031 | 498,803.96 | 12,343,802.01 |
1/12/24 | 0.032 | 0.032 | 0.03 | 0.03 | 508,048.02 | 12,077,318.94 |
1/11/24 | 0.032 | 0.034 | 0.031 | 0.032 | 337,671.48 | 12,739,227.94 |
1/10/24 | 0.031 | 0.033 | 0.029 | 0.032 | 401,994.9 | 12,547,462.14 |
1/9/24 | 0.032 | 0.033 | 0.03 | 0.031 | 176,949.32 | 12,227,496.08 |
1/8/24 | 0.034 | 0.034 | 0.03 | 0.032 | 191,878.65 | 12,828,254.84 |
1/7/24 | 0.036 | 0.037 | 0.034 | 0.034 | 72,173.4 | 13,596,826.98 |
1/6/24 | 0.038 | 0.038 | 0.036 | 0.036 | 50,858.72 | 14,358,454.1 |
1/5/24 | 0.038 | 0.038 | 0.037 | 0.038 | 71,850.51 | 14,903,349.74 |
1/4/24 | 0.038 | 0.039 | 0.037 | 0.038 | 64,917.43 | 14,928,629.72 |
1/3/24 | 0.041 | 0.042 | 0.038 | 0.038 | 59,828.64 | 15,196,519.91 |
1/2/24 | 0.043 | 0.044 | 0.041 | 0.041 | 65,022.98 | 16,314,589.25 |
1/1/24 | 0.043 | 0.043 | 0.042 | 0.043 | 42,178.77 | 17,189,529.55 |
12/31/23 | 0.042 | 0.043 | 0.042 | 0.043 | 38,219.97 | 17,039,241.38 |
12/30/23 | 0.039 | 0.042 | 0.039 | 0.042 | 74,986.51 | 16,649,266.79 |
12/29/23 | 0.04 | 0.041 | 0.039 | 0.039 | 90,971.27 | 15,514,049.75 |