Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.009 | 0.011 | 0.009 | 0.01 | 77,183.08 | 4,744,101.32 |
3/27/24 | 0.01 | 0.01 | 0.009 | 0.009 | 46,689.06 | 4,168,427.57 |
3/26/24 | 0.011 | 0.011 | 0.009 | 0.01 | 118,889.39 | 4,503,811.3 |
3/25/24 | 0.01 | 0.012 | 0.01 | 0.011 | 241,316.81 | 5,305,951.53 |
3/24/24 | 0.01 | 0.01 | 0.009 | 0.01 | 72,861.78 | 4,594,901.88 |
3/23/24 | 0.01 | 0.011 | 0.01 | 0.01 | 60,825.42 | 4,646,966.4 |
3/22/24 | 0.011 | 0.011 | 0.01 | 0.01 | 133,831.17 | 4,731,040.25 |
3/21/24 | 0.01 | 0.011 | 0.009 | 0.011 | 69,418.09 | 4,851,885.48 |
3/20/24 | 0.01 | 0.011 | 0.009 | 0.01 | 162,370.36 | 4,805,959.29 |
3/19/24 | 0.008 | 0.011 | 0.007 | 0.01 | 337,201.12 | 4,730,183.66 |
3/18/24 | 0.007 | 0.009 | 0.007 | 0.008 | 118,818.52 | 3,801,032.73 |
3/17/24 | 0.007 | 0.008 | 0.007 | 0.007 | 51,757.83 | 3,315,957.42 |
3/16/24 | 0.007 | 0.009 | 0.007 | 0.007 | 162,103.69 | 3,104,370.41 |
3/15/24 | 0.007 | 0.008 | 0.006 | 0.007 | 72,675.02 | 3,361,459.86 |
3/14/24 | 0.008 | 0.008 | 0.007 | 0.007 | 47,478.22 | 3,407,840.82 |
3/13/24 | 0.007 | 0.008 | 0.007 | 0.008 | 67,220.17 | 3,827,356.15 |
3/12/24 | 0.008 | 0.008 | 0.007 | 0.007 | 73,203.18 | 3,297,882.98 |
3/11/24 | 0.007 | 0.008 | 0.007 | 0.008 | 62,523.34 | 3,487,363.45 |
3/10/24 | 0.008 | 0.008 | 0.007 | 0.007 | 76,974.98 | 3,331,732.1 |
3/9/24 | 0.009 | 0.009 | 0.008 | 0.008 | 57,296.09 | 3,746,302.41 |
3/8/24 | 0.009 | 0.01 | 0.009 | 0.009 | 70,554.39 | 4,255,381.95 |
3/7/24 | 0.006 | 0.01 | 0.006 | 0.009 | 305,824.36 | 4,200,170.07 |
3/6/24 | 0.005 | 0.006 | 0.005 | 0.006 | 60,562.62 | 2,659,128.65 |
3/5/24 | 0.006 | 0.006 | 0.005 | 0.005 | 101,806.97 | 2,382,319.51 |
3/4/24 | 0.007 | 0.007 | 0.006 | 0.006 | 79,111.54 | 2,831,166.42 |
3/3/24 | 0.005 | 0.007 | 0.004 | 0.007 | 76,077.12 | 3,070,433.32 |
3/2/24 | 0.005 | 0.005 | 0.005 | 0.005 | 49,985.6 | 2,269,236.75 |
3/1/24 | 0.005 | 0.005 | 0.005 | 0.005 | 29,243.67 | 2,104,269.48 |
2/29/24 | 0.005 | 0.005 | 0.005 | 0.005 | 22,191.1 | 2,066,390.98 |
2/28/24 | 0.004 | 0.005 | 0.004 | 0.005 | 44,082.4 | 2,127,352.4 |
2/27/24 | 0.004 | 0.005 | 0.004 | 0.004 | 39,555.06 | 1,907,330.93 |
2/26/24 | 0.004 | 0.004 | 0.004 | 0.004 | 22,827.46 | 1,900,988.56 |
2/25/24 | 0.004 | 0.004 | 0.004 | 0.004 | 25,049.87 | 1,830,479.86 |
2/24/24 | 0.004 | 0.004 | 0.004 | 0.004 | 29,441.27 | 1,893,229.84 |
2/23/24 | 0.004 | 0.004 | 0.004 | 0.004 | 38,336.36 | 1,805,458.83 |
2/22/24 | 0.004 | 0.004 | 0.004 | 0.004 | 36,556.48 | 1,824,805.84 |
2/21/24 | 0.004 | 0.004 | 0.004 | 0.004 | 22,547.58 | 1,805,154.03 |
2/20/24 | 0.004 | 0.004 | 0.004 | 0.004 | 26,800.61 | 1,845,763.18 |
2/19/24 | 0.004 | 0.004 | 0.004 | 0.004 | 36,414.09 | 1,930,450.19 |
2/17/24 | 0.004 | 0.004 | 0.004 | 0.004 | 26,358.51 | 1,810,671.51 |
2/16/24 | 0.004 | 0.004 | 0.004 | 0.004 | 27,107.78 | 1,902,756.16 |
2/15/24 | 0.005 | 0.005 | 0.004 | 0.004 | 32,788.45 | 1,946,964.41 |
2/14/24 | 0.004 | 0.005 | 0.004 | 0.005 | 22,544.01 | 2,004,765.14 |
2/13/24 | 0.004 | 0.004 | 0.004 | 0.004 | 24,244.62 | 1,901,107.22 |
2/12/24 | 0.004 | 0.004 | 0.004 | 0.004 | 22,960.42 | 1,945,697.21 |
2/11/24 | 0.004 | 0.004 | 0.004 | 0.004 | 21,869.37 | 1,868,785.63 |
2/10/24 | 0.005 | 0.005 | 0.004 | 0.004 | 31,445.7 | 1,922,779.21 |
2/9/24 | 0.004 | 0.005 | 0.004 | 0.005 | 27,536.53 | 1,995,543.91 |
2/8/24 | 0.004 | 0.004 | 0.004 | 0.004 | 19,876.87 | 1,787,762.41 |
2/7/24 | 0.004 | 0.004 | 0.004 | 0.004 | 20,344.15 | 1,717,886.88 |
2/6/24 | 0.004 | 0.004 | 0.004 | 0.004 | 35,117.41 | 1,733,595.35 |
2/5/24 | 0.004 | 0.004 | 0.004 | 0.004 | 41,223.53 | 1,698,881.11 |
2/4/24 | 0.004 | 0.004 | 0.004 | 0.004 | 22,694.96 | 1,818,619.01 |
2/3/24 | 0.004 | 0.004 | 0.004 | 0.004 | 25,782.37 | 1,836,345.62 |
2/2/24 | 0.004 | 0.004 | 0.004 | 0.004 | 31,289.11 | 1,836,038.05 |
2/1/24 | 0.004 | 0.004 | 0.004 | 0.004 | 34,328.23 | 1,810,058.12 |
1/31/24 | 0.005 | 0.005 | 0.004 | 0.004 | 27,294.73 | 1,913,143.26 |
1/30/24 | 0.005 | 0.005 | 0.005 | 0.005 | 26,405.69 | 2,079,485.21 |
1/29/24 | 0.005 | 0.005 | 0.005 | 0.005 | 42,720.27 | 2,150,174.03 |
1/28/24 | 0.005 | 0.005 | 0.005 | 0.005 | 36,470.44 | 2,189,257.88 |
1/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 24,347.06 | 2,062,796.62 |
1/26/24 | 0.004 | 0.005 | 0.004 | 0.005 | 37,275.72 | 2,040,932.5 |
1/25/24 | 0.004 | 0.004 | 0.004 | 0.004 | 26,472.25 | 1,758,742.81 |
1/24/24 | 0.004 | 0.004 | 0.004 | 0.004 | 27,958.73 | 1,803,070.17 |
1/23/24 | 0.004 | 0.004 | 0.004 | 0.004 | 31,574.62 | 1,735,125.65 |
1/22/24 | 0.005 | 0.005 | 0.004 | 0.004 | 38,513.41 | 1,722,405.08 |
1/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 39,154.04 | 2,011,948.31 |
1/20/24 | 0.004 | 0.005 | 0.004 | 0.005 | 32,769.36 | 2,000,700.19 |
1/19/24 | 0.005 | 0.005 | 0.004 | 0.004 | 45,154.27 | 1,955,845.97 |
1/18/24 | 0.005 | 0.005 | 0.005 | 0.005 | 43,250.87 | 2,076,369.58 |
1/17/24 | 0.006 | 0.006 | 0.005 | 0.005 | 38,350.79 | 2,208,961.63 |
1/16/24 | 0.005 | 0.006 | 0.005 | 0.006 | 34,714.51 | 2,450,849.67 |
1/15/24 | 0.005 | 0.005 | 0.005 | 0.005 | 42,634.51 | 2,281,317.21 |
1/14/24 | 0.006 | 0.006 | 0.005 | 0.005 | 30,226.94 | 2,279,256 |
1/13/24 | 0.005 | 0.006 | 0.005 | 0.006 | 43,206.25 | 2,417,751.43 |
1/12/24 | 0.006 | 0.006 | 0.005 | 0.005 | 36,765.84 | 2,301,089.68 |
1/10/24 | 0.005 | 0.006 | 0.005 | 0.006 | 34,199.19 | 2,542,516.8 |
1/9/24 | 0.006 | 0.006 | 0.005 | 0.005 | 42,458.91 | 2,327,747.45 |
1/8/24 | 0.006 | 0.006 | 0.005 | 0.006 | 74,616.91 | 2,768,711.84 |
1/7/24 | 0.007 | 0.007 | 0.006 | 0.006 | 40,789.08 | 2,658,932.16 |
1/6/24 | 0.007 | 0.007 | 0.006 | 0.007 | 52,676.88 | 3,030,140.94 |
1/5/24 | 0.007 | 0.008 | 0.007 | 0.007 | 48,761.48 | 2,959,987.46 |
1/4/24 | 0.007 | 0.008 | 0.007 | 0.007 | 52,194.23 | 3,230,140.75 |
1/3/24 | 0.008 | 0.008 | 0.006 | 0.007 | 56,084.05 | 2,967,062.81 |
1/2/24 | 0.009 | 0.009 | 0.008 | 0.008 | 71,636.27 | 3,390,883.4 |
1/1/24 | 0.008 | 0.009 | 0.007 | 0.009 | 52,286.59 | 3,711,117.53 |
12/31/23 | 0.007 | 0.008 | 0.007 | 0.008 | 47,808.86 | 3,292,060.62 |
12/30/23 | 0.007 | 0.007 | 0.007 | 0.007 | 50,691.3 | 3,057,040.58 |
12/29/23 | 0.007 | 0.008 | 0.007 | 0.007 | 58,012.1 | 3,209,908.9 |
12/28/23 | 0.008 | 0.009 | 0.007 | 0.007 | 104,352.37 | 3,165,750.3 |