Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/14/24 | 0.087 | 1.298 | 0.074 | 0.082 | 419.36 | 2,272,482.5 |
1/13/24 | 0.085 | 1.304 | 0.085 | 0.087 | 428.47 | 2,400,220.09 |
1/12/24 | 0.097 | 0.101 | 0.085 | 0.085 | 3.92 | 2,369,351.03 |
1/11/24 | 0.077 | 0.104 | 0.05 | 0.097 | 465.06 | 2,688,962.94 |
1/10/24 | 0.106 | 0.106 | 0.047 | 0.077 | 2,333.8 | 2,149,259.15 |
1/9/24 | 0.112 | 0.117 | 0.106 | 0.106 | 0 | 2,931,084.68 |
1/8/24 | 0.089 | 0.112 | 0.047 | 0.112 | 34.54 | 3,107,783.45 |
1/7/24 | 0.091 | 0.155 | 0.082 | 0.089 | 3.5 | 2,476,698.39 |
1/6/24 | 0.095 | 0.104 | 0.081 | 0.091 | 1.96 | 2,537,187.58 |
1/5/24 | 0.116 | 0.116 | 0.086 | 0.095 | 490.48 | 2,646,690.41 |
1/4/24 | 0.101 | 0.116 | 0.097 | 0.116 | 134.74 | 3,213,984.18 |
1/3/24 | 0.095 | 0.105 | 0.068 | 0.101 | 18.4 | 2,789,533.9 |
1/2/24 | 0.107 | 0.281 | 0.095 | 0.095 | 1,367.28 | 2,642,955.24 |
1/1/24 | 0.127 | 0.139 | 0.092 | 0.107 | 779.76 | 2,979,770.93 |
12/31/23 | 0.068 | 0.149 | 0.053 | 0.127 | 7,307.02 | 3,522,527 |
12/30/23 | 0.092 | 0.092 | 0.068 | 0.068 | 422.92 | 1,889,015.13 |
12/29/23 | 0.169 | 0.17 | 0.084 | 0.092 | 421.01 | 2,545,603.18 |
12/28/23 | 0.103 | 0.169 | 0.08 | 0.169 | 179.46 | 4,687,557.92 |
12/27/23 | 0.091 | 0.103 | 0.075 | 0.103 | 3.68 | 2,865,196.34 |
12/26/23 | 0.084 | 0.099 | 0.084 | 0.091 | 240.86 | 2,535,630.29 |
12/25/23 | 0.088 | 0.089 | 0.079 | 0.084 | 0 | 2,320,375.42 |
12/24/23 | 0.099 | 0.104 | 0.087 | 0.088 | 163.29 | 2,434,687.32 |
12/23/23 | 0.104 | 0.104 | 0.085 | 0.099 | 636.78 | 2,754,350.93 |
12/22/23 | 0.104 | 0.105 | 0.092 | 0.104 | 69.36 | 2,893,399.6 |
12/21/23 | 0.096 | 0.188 | 0.053 | 0.104 | 485.13 | 2,895,847.56 |
12/20/23 | 0.095 | 0.098 | 0.079 | 0.096 | 0.01 | 2,673,811.93 |
12/19/23 | 0.077 | 0.099 | 0.077 | 0.095 | 853.79 | 2,634,891.11 |
12/18/23 | 0.09 | 0.118 | 0.072 | 0.077 | 0 | 2,130,959.1 |
12/17/23 | 0.087 | 0.109 | 0.073 | 0.09 | 0.58 | 2,504,826.65 |
12/16/23 | 0.117 | 0.122 | 0.087 | 0.087 | 422.31 | 2,425,864.36 |
12/15/23 | 0.089 | 0.127 | 0.085 | 0.117 | 12.07 | 3,248,820.23 |
12/14/23 | 0.111 | 0.147 | 0.084 | 0.089 | 26.62 | 2,477,003.75 |
12/13/23 | 0.111 | 0.136 | 0.1 | 0.111 | 0 | 3,084,233.78 |
12/12/23 | 0.08 | 0.117 | 0.08 | 0.111 | 4.36 | 3,084,641.61 |
12/11/23 | 0.087 | 0.109 | 0.074 | 0.08 | 0 | 2,226,514.76 |
12/10/23 | 0.081 | 0.14 | 0.081 | 0.087 | 2.18 | 2,399,962.61 |
12/9/23 | 0.101 | 0.103 | 0.081 | 0.081 | 437.21 | 2,256,296.9 |
12/8/23 | 0.114 | 0.165 | 0.091 | 0.101 | 17.67 | 2,814,277.8 |
12/7/23 | 0.117 | 0.118 | 0.076 | 0.114 | 939.89 | 3,158,094.3 |
12/6/23 | 0.104 | 0.138 | 0.075 | 0.117 | 454.72 | 3,255,373.19 |
12/5/23 | 0.093 | 0.14 | 0.092 | 0.104 | 446.04 | 2,874,121.89 |
12/4/23 | 0.104 | 0.12 | 0.092 | 0.093 | 0 | 2,577,378.94 |
12/3/23 | 0.11 | 0.15 | 0.104 | 0.104 | 1.92 | 2,883,507.28 |
12/2/23 | 0.101 | 0.118 | 0.1 | 0.11 | 3,552.34 | 3,054,119.7 |
12/1/23 | 0.096 | 0.11 | 0.095 | 0.101 | 774 | 2,798,470.27 |
11/30/23 | 0.098 | 0.099 | 0.085 | 0.096 | 3.18 | 2,660,492.4 |
11/29/23 | 0.863 | 0.894 | 0.078 | 0.098 | 0.04 | 2,718,016.21 |
11/28/23 | 0.078 | 0.885 | 0.073 | 0.863 | 438.16 | 23,937,417.22 |
11/27/23 | 0.101 | 0.101 | 0.073 | 0.078 | 374.09 | 2,174,526.07 |
11/26/23 | 0.107 | 0.287 | 0.101 | 0.101 | 0 | 2,801,472.92 |
11/25/23 | 0.043 | 0.107 | 0.042 | 0.107 | 793.11 | 2,954,691.16 |
11/24/23 | 0.042 | 0.043 | 0.042 | 0.043 | 0 | 1,180,355.44 |
11/23/23 | 0.042 | 0.042 | 0.042 | 0.042 | 0 | 1,165,971.3 |
11/22/23 | 0.04 | 0.043 | 0.04 | 0.042 | 0 | 1,170,376.87 |
11/21/23 | 0.042 | 0.042 | 0.04 | 0.04 | 0 | 1,121,746.28 |
11/20/23 | 0.108 | 0.115 | 0.042 | 0.042 | 0 | 1,171,585.41 |
11/19/23 | 0.107 | 0.108 | 0.106 | 0.108 | 0 | 3,005,877.78 |
11/18/23 | 0.103 | 0.12 | 0.086 | 0.107 | 0 | 2,976,887.33 |
11/17/23 | 0.101 | 0.134 | 0.099 | 0.103 | 2,580.11 | 2,857,893.2 |
11/16/23 | 0.109 | 0.113 | 0.096 | 0.101 | 493.62 | 2,794,037.17 |
11/15/23 | 0.104 | 0.113 | 0.1 | 0.109 | 1,073.97 | 3,032,407.59 |
11/14/23 | 0.096 | 0.114 | 0.085 | 0.104 | 2,337.7 | 2,885,461.38 |
11/13/23 | 0.087 | 0.098 | 0.087 | 0.096 | 1,101.46 | 2,668,435.69 |
11/12/23 | 0.097 | 0.107 | 0.086 | 0.087 | 1,257.98 | 2,423,646.91 |
11/11/23 | 0.099 | 0.101 | 0.091 | 0.097 | 188.56 | 2,692,670.83 |
11/10/23 | 0.1 | 0.111 | 0.09 | 0.099 | 5,713.96 | 2,754,006.15 |
11/9/23 | 0.081 | 0.103 | 0.075 | 0.1 | 3,866.89 | 2,778,232.12 |
11/8/23 | 0.06 | 0.09 | 0.057 | 0.081 | 4,032.99 | 2,241,944.01 |
11/7/23 | 0.067 | 0.067 | 0.055 | 0.06 | 801.31 | 1,659,993.12 |
11/6/23 | 0.066 | 0.067 | 0.061 | 0.067 | 140.52 | 1,856,150.14 |
11/5/23 | 0.062 | 0.082 | 0.057 | 0.066 | 39.16 | 1,822,251.44 |
11/4/23 | 0.066 | 0.069 | 0.056 | 0.062 | 252.07 | 1,708,797.47 |
11/3/23 | 0.068 | 0.07 | 0.057 | 0.066 | 140.72 | 1,825,264.92 |
11/2/23 | 0.083 | 0.084 | 0.063 | 0.068 | 159.75 | 1,873,967.61 |
11/1/23 | 0.066 | 0.092 | 0.065 | 0.083 | 17.33 | 2,315,333.3 |
10/31/23 | 0.07 | 0.07 | 0.065 | 0.066 | 47.72 | 1,841,763.65 |
10/30/23 | 0.064 | 0.07 | 0.064 | 0.07 | 161.6 | 1,942,582.23 |
10/29/23 | 0.07 | 0.073 | 0.064 | 0.064 | 24.67 | 1,788,663.62 |
10/28/23 | 0.069 | 0.071 | 0.066 | 0.07 | 102.17 | 1,951,336.79 |
10/27/23 | 0.066 | 0.075 | 0.064 | 0.069 | 108.28 | 1,903,594.03 |
10/26/23 | 0.068 | 0.078 | 0.065 | 0.066 | 40.18 | 1,829,071.51 |
10/25/23 | 0.061 | 0.07 | 0.061 | 0.068 | 77.89 | 1,889,845 |
10/24/23 | 0.064 | 0.068 | 0.06 | 0.061 | 124.25 | 1,698,303.13 |
10/23/23 | 0.06 | 0.065 | 0.054 | 0.064 | 2.81 | 1,776,338.77 |
10/22/23 | 0.065 | 0.071 | 0.06 | 0.06 | 271.21 | 1,659,241.62 |
10/21/23 | 0.058 | 0.065 | 0.055 | 0.065 | 232.11 | 1,808,410.15 |
10/20/23 | 0.06 | 0.069 | 0.049 | 0.058 | 133.9 | 1,615,942.14 |
10/19/23 | 0.056 | 0.074 | 0.049 | 0.06 | 5,986.54 | 1,655,049.7 |
10/18/23 | 0.044 | 0.057 | 0.04 | 0.056 | 81.11 | 1,552,096.51 |
10/17/23 | 0.049 | 0.057 | 0.044 | 0.044 | 58.49 | 1,219,500.08 |