Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.012 | 0.012 | 0.011 | 0.011 | 36,047,329 | 57,076,800.66 |
3/26/24 | 0.01 | 0.012 | 0.01 | 0.012 | 27,726,358.01 | 61,562,634.74 |
3/25/24 | 0.011 | 0.011 | 0.01 | 0.01 | 16,994,462.53 | 54,611,612.08 |
3/24/24 | 0.01 | 0.011 | 0.01 | 0.011 | 31,608,195.37 | 56,962,715.52 |
3/23/24 | 0.01 | 0.011 | 0.01 | 0.01 | 30,884,309.86 | 53,061,650.65 |
3/22/24 | 0.01 | 0.011 | 0.009 | 0.01 | 32,059,323.34 | 50,988,782.14 |
3/21/24 | 0.009 | 0.01 | 0.009 | 0.01 | 23,638,455.55 | 51,097,426.88 |
3/20/24 | 0.008 | 0.009 | 0.007 | 0.009 | 19,250,977.37 | 46,873,505.75 |
3/19/24 | 0.008 | 0.008 | 0.007 | 0.008 | 25,465,428.55 | 41,726,265.31 |
3/18/24 | 0.009 | 0.01 | 0.008 | 0.008 | 55,267,406.64 | 42,635,989.65 |
3/17/24 | 0.01 | 0.01 | 0.009 | 0.009 | 42,569,940.61 | 48,690,145.45 |
3/16/24 | 0.013 | 0.013 | 0.009 | 0.01 | 80,405,802.37 | 50,474,659.41 |
3/15/24 | 0.009 | 0.013 | 0.009 | 0.013 | 125,017,366.67 | 67,926,402.88 |
3/14/24 | 0.01 | 0.01 | 0.009 | 0.009 | 19,169,960.04 | 49,637,607.64 |
3/13/24 | 0.008 | 0.01 | 0.008 | 0.01 | 33,876,838.04 | 50,787,290.28 |
3/12/24 | 0.009 | 0.009 | 0.008 | 0.008 | 10,802,939.84 | 45,008,765.4 |
3/11/24 | 0.008 | 0.009 | 0.008 | 0.009 | 7,540,988.55 | 45,116,491.99 |
3/10/24 | 0.009 | 0.009 | 0.008 | 0.008 | 7,924,520.05 | 44,804,434.1 |
3/9/24 | 0.009 | 0.009 | 0.008 | 0.009 | 10,003,217.34 | 46,346,471.88 |
3/8/24 | 0.009 | 0.009 | 0.008 | 0.009 | 10,907,928.94 | 45,201,121.09 |
3/7/24 | 0.008 | 0.009 | 0.008 | 0.009 | 25,482,751.66 | 46,043,190.63 |
3/6/24 | 0.007 | 0.008 | 0.007 | 0.008 | 9,243,772.77 | 41,037,383.95 |
3/5/24 | 0.008 | 0.009 | 0.006 | 0.007 | 18,808,247.37 | 38,263,142.88 |
3/4/24 | 0.008 | 0.009 | 0.008 | 0.008 | 17,351,324.68 | 43,859,145.41 |
3/3/24 | 0.008 | 0.008 | 0.007 | 0.008 | 9,083,974.73 | 41,473,838.5 |
3/2/24 | 0.008 | 0.008 | 0.008 | 0.008 | 6,893,939.78 | 43,025,370.52 |
3/1/24 | 0.008 | 0.008 | 0.008 | 0.008 | 10,912,534.56 | 44,037,175.81 |
2/29/24 | 0.008 | 0.008 | 0.007 | 0.008 | 9,647,226.26 | 40,771,941.5 |
2/28/24 | 0.007 | 0.008 | 0.007 | 0.008 | 19,705,736.41 | 40,415,973.4 |
2/27/24 | 0.008 | 0.008 | 0.007 | 0.007 | 7,413,223.65 | 39,457,072.86 |
2/26/24 | 0.007 | 0.008 | 0.007 | 0.008 | 15,662,021.31 | 40,334,620.7 |
2/25/24 | 0.007 | 0.007 | 0.007 | 0.007 | 5,678,538.04 | 38,430,036.43 |
2/24/24 | 0.007 | 0.007 | 0.007 | 0.007 | 6,779,084.1 | 37,810,020.03 |
2/23/24 | 0.007 | 0.008 | 0.007 | 0.007 | 9,788,991.57 | 38,256,671.99 |
2/22/24 | 0.007 | 0.008 | 0.007 | 0.007 | 31,513,070.78 | 38,938,752.92 |
2/21/24 | 0.007 | 0.007 | 0.006 | 0.007 | 8,923,103.85 | 36,252,830.92 |
2/20/24 | 0.007 | 0.007 | 0.006 | 0.007 | 14,973,099.32 | 35,596,629.73 |
2/19/24 | 0.007 | 0.007 | 0.007 | 0.007 | 9,484,720.44 | 36,691,438.94 |
2/18/24 | 0.007 | 0.008 | 0.007 | 0.007 | 16,743,159.71 | 38,501,877.46 |
2/17/24 | 0.007 | 0.007 | 0.007 | 0.007 | 15,549,962.33 | 38,274,871.19 |
2/16/24 | 0.007 | 0.008 | 0.007 | 0.007 | 24,161,926.38 | 37,784,770.83 |
2/15/24 | 0.008 | 0.008 | 0.007 | 0.007 | 40,033,772.67 | 39,079,685.21 |
2/14/24 | 0.007 | 0.009 | 0.007 | 0.008 | 127,051,876.6 | 40,024,883.34 |
2/13/24 | 0.006 | 0.007 | 0.006 | 0.007 | 23,882,071.83 | 35,099,850.17 |
2/12/24 | 0.005 | 0.006 | 0.005 | 0.006 | 4,597,339.76 | 29,970,951.34 |
2/11/24 | 0.006 | 0.006 | 0.005 | 0.005 | 1,650,756.36 | 28,883,295.77 |
2/10/24 | 0.005 | 0.006 | 0.005 | 0.006 | 2,129,803.13 | 29,346,682.69 |
2/9/24 | 0.005 | 0.006 | 0.005 | 0.005 | 2,271,513.94 | 29,161,699.64 |
2/8/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,604,524.18 | 28,620,752.67 |
2/7/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,471,176.87 | 28,325,641.74 |
2/6/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,253,544.36 | 27,479,838.67 |
2/5/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,353,704.82 | 27,292,296.57 |
2/4/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,076,141.63 | 27,050,843.01 |
2/3/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,384,025.6 | 27,730,327.19 |
2/2/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,359,190.14 | 28,065,947.27 |
2/1/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,983,067.94 | 27,982,982.79 |
1/31/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,169,251.73 | 27,240,047.93 |
1/30/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,418,396.51 | 27,746,734.31 |
1/29/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,561,911.46 | 27,783,988 |
1/28/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,496,208.06 | 27,034,045.24 |
1/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,191,216.18 | 27,781,002.04 |
1/26/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,271,787.09 | 27,465,836.85 |
1/25/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,719,008.92 | 26,535,429.77 |
1/24/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,732,446.2 | 26,187,891.9 |
1/23/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,151,112.02 | 25,578,814.64 |
1/22/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,392,011.25 | 26,083,327.7 |
1/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 1,700,532.07 | 27,733,611.58 |
1/20/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,188,902.78 | 28,027,972.02 |
1/19/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,353,898.85 | 27,562,914.28 |
1/18/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,666,356.57 | 27,994,080.63 |
1/17/24 | 0.005 | 0.006 | 0.005 | 0.005 | 2,476,374.66 | 28,640,565.15 |
1/16/24 | 0.005 | 0.006 | 0.005 | 0.005 | 3,656,034.23 | 28,967,208.3 |
1/15/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,475,930.13 | 28,607,662.31 |
1/14/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,039,923.73 | 26,923,411.12 |
1/13/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,351,109.29 | 27,931,778.29 |
1/12/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,715,306.84 | 27,190,242.85 |
1/11/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,716,640.03 | 28,332,784.35 |
1/10/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,623,647.36 | 27,848,123.99 |
1/9/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,834,210.12 | 25,468,862.25 |
1/8/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,746,608.87 | 27,116,617.67 |
1/7/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,357,894.99 | 26,484,092.87 |
1/6/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,905,994.34 | 28,044,047.55 |
1/5/24 | 0.006 | 0.006 | 0.005 | 0.005 | 4,469,790.27 | 29,145,875.95 |
1/4/24 | 0.006 | 0.006 | 0.005 | 0.006 | 4,103,705.91 | 30,217,613.82 |
1/3/24 | 0.006 | 0.006 | 0.005 | 0.006 | 10,439,539.44 | 29,455,215.21 |
1/2/24 | 0.006 | 0.007 | 0.006 | 0.006 | 6,505,036.86 | 34,267,057.58 |
1/1/24 | 0.006 | 0.007 | 0.006 | 0.006 | 5,859,076.98 | 34,326,621.13 |
12/31/23 | 0.006 | 0.007 | 0.006 | 0.006 | 6,393,397.04 | 33,864,574.82 |
12/30/23 | 0.007 | 0.007 | 0.006 | 0.006 | 7,945,377.04 | 33,670,305.39 |
12/29/23 | 0.007 | 0.007 | 0.006 | 0.007 | 18,313,382 | 34,937,547.13 |