Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.012 | 0.012 | 0.012 | 0.012 | 614,484.13 | 26,989,056.13 |
3/26/24 | 0.012 | 0.012 | 0.011 | 0.012 | 895,637.51 | 27,633,147.6 |
3/25/24 | 0.011 | 0.012 | 0.011 | 0.012 | 653,810.17 | 26,827,954.57 |
3/24/24 | 0.011 | 0.012 | 0.011 | 0.011 | 199,508.26 | 26,278,777.37 |
3/23/24 | 0.011 | 0.012 | 0.011 | 0.011 | 435,305.53 | 25,773,556.3 |
3/22/24 | 0.012 | 0.012 | 0.011 | 0.011 | 454,382.25 | 25,359,817.05 |
3/21/24 | 0.011 | 0.013 | 0.011 | 0.012 | 1,360,235.4 | 26,337,882.48 |
3/20/24 | 0.01 | 0.012 | 0.009 | 0.011 | 1,440,187.41 | 25,311,605.86 |
3/19/24 | 0.011 | 0.011 | 0.01 | 0.01 | 825,544.31 | 22,378,997.21 |
3/18/24 | 0.012 | 0.012 | 0.011 | 0.011 | 1,206,039.15 | 25,440,548.34 |
3/17/24 | 0.01 | 0.014 | 0.01 | 0.012 | 2,565,871.37 | 27,526,782.72 |
3/16/24 | 0.012 | 0.012 | 0.01 | 0.01 | 842,353.97 | 23,064,616.91 |
3/15/24 | 0.013 | 0.013 | 0.011 | 0.012 | 1,093,366.55 | 26,778,212.26 |
3/14/24 | 0.013 | 0.014 | 0.012 | 0.013 | 1,239,840.61 | 29,012,579.51 |
3/13/24 | 0.013 | 0.014 | 0.013 | 0.013 | 1,187,612.98 | 30,759,326.51 |
3/12/24 | 0.014 | 0.015 | 0.013 | 0.013 | 1,976,523.67 | 30,526,833.95 |
3/11/24 | 0.013 | 0.015 | 0.012 | 0.014 | 3,395,603.89 | 31,330,032.59 |
3/10/24 | 0.014 | 0.015 | 0.012 | 0.013 | 2,868,354.96 | 30,188,642.98 |
3/9/24 | 0.015 | 0.015 | 0.013 | 0.014 | 2,824,872.19 | 31,179,978.09 |
3/8/24 | 0.015 | 0.02 | 0.013 | 0.015 | 15,136,738.48 | 34,527,912.15 |
3/7/24 | 0.01 | 0.018 | 0.01 | 0.015 | 17,918,388.24 | 33,887,056.96 |
3/6/24 | 0.009 | 0.012 | 0.009 | 0.01 | 4,260,474.07 | 23,078,977.65 |
3/5/24 | 0.007 | 0.012 | 0.007 | 0.009 | 12,587,393.8 | 21,393,249.73 |
3/4/24 | 0.007 | 0.008 | 0.007 | 0.007 | 1,508,340.8 | 16,602,619.81 |
3/3/24 | 0.007 | 0.008 | 0.007 | 0.007 | 1,175,050.45 | 16,706,121.39 |
3/2/24 | 0.007 | 0.007 | 0.007 | 0.007 | 708,303.92 | 16,094,005.94 |
3/1/24 | 0.007 | 0.008 | 0.007 | 0.007 | 1,261,030.8 | 16,851,431.69 |
2/29/24 | 0.006 | 0.008 | 0.006 | 0.007 | 1,870,705.22 | 16,147,792.66 |
2/28/24 | 0.006 | 0.007 | 0.006 | 0.006 | 634,113.53 | 14,623,172.92 |
2/27/24 | 0.007 | 0.007 | 0.006 | 0.006 | 820,568.38 | 14,453,944.52 |
2/26/24 | 0.007 | 0.007 | 0.006 | 0.007 | 823,804.14 | 15,676,471.17 |
2/25/24 | 0.007 | 0.007 | 0.006 | 0.007 | 1,141,571.16 | 15,305,769.1 |
2/24/24 | 0.008 | 0.008 | 0.006 | 0.007 | 3,034,561.37 | 15,098,832.27 |
2/23/24 | 0.005 | 0.01 | 0.005 | 0.008 | 12,869,362.45 | 17,717,541.02 |
2/22/24 | 0.005 | 0.006 | 0.005 | 0.005 | 758,051.45 | 12,233,609.43 |
2/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 410,188.7 | 11,479,234.11 |
2/20/24 | 0.005 | 0.005 | 0.005 | 0.005 | 487,223.57 | 12,253,210.61 |
2/19/24 | 0.005 | 0.006 | 0.005 | 0.005 | 647,953.28 | 12,074,760.94 |
2/18/24 | 0.005 | 0.005 | 0.005 | 0.005 | 258,816.54 | 11,602,837.53 |
2/17/24 | 0.005 | 0.005 | 0.005 | 0.005 | 258,273.05 | 11,319,800.77 |
2/16/24 | 0.005 | 0.005 | 0.005 | 0.005 | 229,817.5 | 11,141,913.31 |
2/15/24 | 0.005 | 0.005 | 0.005 | 0.005 | 523,826.17 | 11,102,698.77 |
2/14/24 | 0.005 | 0.005 | 0.005 | 0.005 | 996,649.78 | 11,472,475.9 |
2/13/24 | 0.005 | 0.006 | 0.005 | 0.005 | 3,114,073.37 | 11,832,320.53 |
2/12/24 | 0.004 | 0.006 | 0.004 | 0.005 | 3,137,515.52 | 11,389,606.67 |
2/11/24 | 0.004 | 0.005 | 0.004 | 0.004 | 673,623.52 | 9,830,413.13 |
2/10/24 | 0.005 | 0.006 | 0.004 | 0.004 | 2,056,709.34 | 9,862,205.09 |
2/9/24 | 0.004 | 0.005 | 0.004 | 0.005 | 3,329,986.17 | 11,259,308.75 |
2/8/24 | 0.004 | 0.004 | 0.004 | 0.004 | 109,841.93 | 8,548,576.58 |
2/7/24 | 0.004 | 0.004 | 0.004 | 0.004 | 121,772.96 | 8,389,120.29 |
2/6/24 | 0.004 | 0.004 | 0.004 | 0.004 | 114,262.72 | 8,437,929.41 |
2/5/24 | 0.004 | 0.004 | 0.004 | 0.004 | 83,889.23 | 8,507,596.36 |
2/4/24 | 0.004 | 0.004 | 0.004 | 0.004 | 46,694.48 | 8,640,489.3 |
2/3/24 | 0.004 | 0.004 | 0.004 | 0.004 | 56,902.11 | 8,660,572.76 |
2/2/24 | 0.004 | 0.004 | 0.004 | 0.004 | 64,822.18 | 8,639,817.79 |
2/1/24 | 0.004 | 0.004 | 0.004 | 0.004 | 53,778.96 | 8,713,785.89 |
1/31/24 | 0.004 | 0.004 | 0.004 | 0.004 | 54,616.32 | 8,850,741.86 |
1/30/24 | 0.004 | 0.004 | 0.004 | 0.004 | 135,908.6 | 9,315,895.25 |
1/29/24 | 0.004 | 0.004 | 0.004 | 0.004 | 183,158.72 | 9,203,934.63 |
1/28/24 | 0.004 | 0.004 | 0.004 | 0.004 | 374,821.32 | 9,870,079.2 |
1/27/24 | 0.004 | 0.004 | 0.004 | 0.004 | 60,027.19 | 8,943,933.57 |
1/26/24 | 0.004 | 0.004 | 0.004 | 0.004 | 68,478.03 | 9,077,221.82 |
1/25/24 | 0.004 | 0.004 | 0.004 | 0.004 | 30,377.12 | 8,761,136.92 |
1/24/24 | 0.004 | 0.004 | 0.004 | 0.004 | 36,592.85 | 8,775,518.73 |
1/23/24 | 0.004 | 0.004 | 0.004 | 0.004 | 44,781.42 | 8,547,394.81 |
1/22/24 | 0.004 | 0.004 | 0.004 | 0.004 | 72,757.53 | 8,768,361.2 |
1/21/24 | 0.004 | 0.004 | 0.004 | 0.004 | 76,516.69 | 8,999,921.21 |
1/20/24 | 0.004 | 0.004 | 0.004 | 0.004 | 117,973.78 | 8,907,080.49 |
1/19/24 | 0.004 | 0.004 | 0.004 | 0.004 | 65,335.4 | 8,974,369.55 |
1/18/24 | 0.004 | 0.004 | 0.004 | 0.004 | 80,464.25 | 9,089,437.63 |
1/17/24 | 0.004 | 0.004 | 0.004 | 0.004 | 149,284.55 | 9,378,212.34 |
1/16/24 | 0.004 | 0.004 | 0.004 | 0.004 | 50,285 | 9,517,735.82 |
1/15/24 | 0.004 | 0.004 | 0.004 | 0.004 | 37,924.17 | 9,338,725.49 |
1/14/24 | 0.004 | 0.004 | 0.004 | 0.004 | 47,793.8 | 9,346,081.27 |
1/13/24 | 0.004 | 0.004 | 0.004 | 0.004 | 60,303.49 | 9,665,904.96 |
1/12/24 | 0.004 | 0.004 | 0.004 | 0.004 | 64,155.69 | 9,830,327.58 |
1/11/24 | 0.004 | 0.005 | 0.004 | 0.004 | 95,565.25 | 10,073,549.49 |
1/10/24 | 0.004 | 0.004 | 0.004 | 0.004 | 114,815.17 | 9,945,676 |
1/9/24 | 0.004 | 0.004 | 0.004 | 0.004 | 72,542.06 | 9,481,906.93 |
1/8/24 | 0.004 | 0.004 | 0.004 | 0.004 | 182,208.09 | 9,702,169.65 |
1/7/24 | 0.004 | 0.005 | 0.004 | 0.004 | 189,016.45 | 9,292,304.71 |
1/6/24 | 0.005 | 0.005 | 0.004 | 0.004 | 181,134.55 | 10,166,640.21 |
1/5/24 | 0.005 | 0.005 | 0.004 | 0.005 | 354,787.68 | 10,580,354.95 |
1/4/24 | 0.005 | 0.005 | 0.004 | 0.005 | 167,235.53 | 10,353,272.66 |
1/3/24 | 0.005 | 0.005 | 0.004 | 0.005 | 173,502.29 | 10,417,279.13 |
1/2/24 | 0.005 | 0.005 | 0.005 | 0.005 | 235,523.4 | 10,929,092.36 |
1/1/24 | 0.005 | 0.005 | 0.005 | 0.005 | 143,189.92 | 10,866,486.6 |
12/31/23 | 0.005 | 0.005 | 0.005 | 0.005 | 140,829.46 | 10,747,400.54 |
12/30/23 | 0.005 | 0.005 | 0.005 | 0.005 | 115,147.38 | 10,996,207.48 |
12/29/23 | 0.005 | 0.005 | 0.005 | 0.005 | 130,057.87 | 10,998,032.8 |