Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.012 | 0.013 | 0.012 | 0.012 | 10,849,200.38 | 31,292,507.57 |
3/26/24 | 0.012 | 0.013 | 0.012 | 0.012 | 8,943,461.18 | 30,542,977.9 |
3/25/24 | 0.011 | 0.012 | 0.011 | 0.012 | 7,473,728.19 | 29,969,811.36 |
3/24/24 | 0.011 | 0.011 | 0.011 | 0.011 | 5,250,860.81 | 28,969,342.17 |
3/23/24 | 0.01 | 0.012 | 0.01 | 0.011 | 5,927,086.55 | 27,751,172.29 |
3/22/24 | 0.011 | 0.011 | 0.01 | 0.01 | 5,558,589.75 | 26,475,518.9 |
3/21/24 | 0.011 | 0.011 | 0.011 | 0.011 | 6,227,839.53 | 27,181,018.19 |
3/20/24 | 0.01 | 0.011 | 0.009 | 0.011 | 7,401,162.75 | 27,391,658.04 |
3/19/24 | 0.011 | 0.011 | 0.009 | 0.01 | 9,263,940.67 | 24,078,359.35 |
3/18/24 | 0.011 | 0.012 | 0.011 | 0.011 | 9,975,117.83 | 27,605,359.53 |
3/17/24 | 0.011 | 0.012 | 0.01 | 0.011 | 9,556,634.29 | 29,042,440.45 |
3/16/24 | 0.012 | 0.012 | 0.01 | 0.011 | 9,959,391.66 | 26,941,035.45 |
3/15/24 | 0.013 | 0.014 | 0.011 | 0.012 | 13,077,288.04 | 30,594,198.44 |
3/14/24 | 0.014 | 0.014 | 0.012 | 0.013 | 14,419,112.04 | 33,867,191.06 |
3/13/24 | 0.015 | 0.015 | 0.014 | 0.014 | 13,241,633.33 | 35,965,266.54 |
3/12/24 | 0.014 | 0.016 | 0.013 | 0.015 | 23,286,324.36 | 38,065,881.71 |
3/11/24 | 0.015 | 0.015 | 0.014 | 0.014 | 16,749,881.47 | 36,457,350.47 |
3/10/24 | 0.014 | 0.018 | 0.014 | 0.015 | 41,594,665.29 | 37,115,184.85 |
3/9/24 | 0.012 | 0.014 | 0.012 | 0.014 | 19,014,768.61 | 34,698,560.67 |
3/8/24 | 0.013 | 0.013 | 0.012 | 0.012 | 15,980,844.63 | 31,212,391.84 |
3/7/24 | 0.014 | 0.015 | 0.013 | 0.013 | 22,317,127.87 | 33,230,756.04 |
3/6/24 | 0.011 | 0.014 | 0.011 | 0.014 | 30,351,883.74 | 34,771,851.76 |
3/5/24 | 0.013 | 0.015 | 0.01 | 0.011 | 43,401,330.92 | 27,998,654.92 |
3/4/24 | 0.01 | 0.014 | 0.01 | 0.013 | 37,676,873.76 | 31,925,715.43 |
3/3/24 | 0.009 | 0.011 | 0.008 | 0.01 | 25,965,428.81 | 26,239,089.82 |
3/2/24 | 0.008 | 0.009 | 0.008 | 0.009 | 13,781,997.73 | 23,303,851.37 |
3/1/24 | 0.008 | 0.008 | 0.008 | 0.008 | 10,103,070.66 | 20,978,169.43 |
2/29/24 | 0.007 | 0.009 | 0.007 | 0.008 | 17,474,267.76 | 20,063,395.4 |
2/28/24 | 0.007 | 0.008 | 0.007 | 0.007 | 10,493,090.88 | 18,119,908.7 |
2/27/24 | 0.007 | 0.007 | 0.007 | 0.007 | 6,338,630.51 | 18,419,531.47 |
2/26/24 | 0.007 | 0.007 | 0.007 | 0.007 | 5,304,520.73 | 17,733,393.38 |
2/25/24 | 0.007 | 0.007 | 0.007 | 0.007 | 8,899,198.39 | 17,584,606.02 |
2/24/24 | 0.006 | 0.009 | 0.006 | 0.007 | 19,889,297.76 | 17,654,557.1 |
2/23/24 | 0.006 | 0.008 | 0.006 | 0.008 | 26,259,191.4 | 20,445,459.1 |
2/22/24 | 0.006 | 0.006 | 0.006 | 0.006 | 4,912,784.63 | 15,809,015.42 |
2/21/24 | 0.006 | 0.006 | 0.006 | 0.006 | 4,449,893.98 | 15,953,905.14 |
2/20/24 | 0.007 | 0.007 | 0.006 | 0.006 | 5,521,456.98 | 16,284,835.78 |
2/19/24 | 0.007 | 0.007 | 0.007 | 0.007 | 4,734,546.83 | 17,027,386.92 |
2/18/24 | 0.007 | 0.007 | 0.006 | 0.007 | 3,361,820.03 | 16,709,429.46 |
2/17/24 | 0.007 | 0.007 | 0.006 | 0.007 | 3,751,357.79 | 16,666,462.84 |
2/16/24 | 0.007 | 0.007 | 0.006 | 0.007 | 4,989,743.72 | 17,011,985.54 |
2/15/24 | 0.007 | 0.007 | 0.006 | 0.007 | 4,161,591.25 | 16,618,736.58 |
2/14/24 | 0.006 | 0.007 | 0.006 | 0.007 | 5,103,416.44 | 16,586,840.12 |
2/13/24 | 0.006 | 0.007 | 0.006 | 0.006 | 4,269,705.2 | 16,207,957.15 |
2/12/24 | 0.006 | 0.006 | 0.006 | 0.006 | 4,048,287.03 | 16,293,755.97 |
2/11/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,379,748.94 | 15,861,677.71 |
2/10/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,337,694.59 | 15,780,612.57 |
2/9/24 | 0.006 | 0.007 | 0.006 | 0.006 | 4,495,926.04 | 16,033,249.25 |
2/8/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,826,965.39 | 15,547,111.92 |
2/7/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,456,121.58 | 15,546,467.87 |
2/6/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,409,558.15 | 15,065,438.03 |
2/5/24 | 0.006 | 0.006 | 0.006 | 0.006 | 4,025,961.88 | 15,168,336.86 |
2/4/24 | 0.006 | 0.006 | 0.006 | 0.006 | 6,911,549.81 | 15,004,738.08 |
2/3/24 | 0.006 | 0.006 | 0.006 | 0.006 | 5,124,001.06 | 15,583,467.07 |
2/2/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,495,609.22 | 14,335,318.03 |
2/1/24 | 0.006 | 0.006 | 0.005 | 0.006 | 3,937,124.21 | 14,221,163.21 |
1/31/24 | 0.006 | 0.006 | 0.005 | 0.006 | 3,863,685.83 | 14,065,420.53 |
1/30/24 | 0.006 | 0.006 | 0.006 | 0.006 | 4,468,754.66 | 14,971,281.67 |
1/29/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,551,891.15 | 15,015,041.59 |
1/28/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,943,425.12 | 14,706,206.39 |
1/27/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,724,687.74 | 15,223,534.93 |
1/26/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,907,040.58 | 15,051,453.9 |
1/25/24 | 0.006 | 0.006 | 0.006 | 0.006 | 3,730,896.83 | 13,893,171.64 |
1/24/24 | 0.006 | 0.006 | 0.006 | 0.006 | 4,594,313.79 | 14,423,121.96 |
1/23/24 | 0.006 | 0.006 | 0.006 | 0.006 | 8,141,219.96 | 14,347,916.91 |
1/22/24 | 0.007 | 0.007 | 0.006 | 0.006 | 16,247,640.98 | 14,966,670.97 |
1/21/24 | 0.007 | 0.007 | 0.007 | 0.007 | 17,766,018.08 | 16,126,465.56 |
1/20/24 | 0.007 | 0.007 | 0.006 | 0.007 | 20,922,805.88 | 16,598,965.85 |
1/19/24 | 0.007 | 0.007 | 0.006 | 0.007 | 22,519,281.21 | 16,012,597.93 |
1/18/24 | 0.007 | 0.007 | 0.007 | 0.007 | 24,075,943.54 | 16,383,170.01 |
1/17/24 | 0.007 | 0.007 | 0.007 | 0.007 | 22,183,739.21 | 16,720,956.8 |
1/16/24 | 0.007 | 0.007 | 0.007 | 0.007 | 20,401,939.67 | 17,230,828.65 |
1/15/24 | 0.007 | 0.007 | 0.007 | 0.007 | 22,830,749.11 | 17,219,028.06 |
1/14/24 | 0.007 | 0.008 | 0.007 | 0.007 | 24,380,778 | 16,992,313.2 |
1/13/24 | 0.007 | 0.007 | 0.007 | 0.007 | 24,487,494.97 | 17,229,312.11 |
1/12/24 | 0.007 | 0.008 | 0.007 | 0.007 | 30,547,880.07 | 17,095,661.35 |
1/11/24 | 0.007 | 0.007 | 0.007 | 0.007 | 31,743,366.57 | 17,726,595.7 |
1/10/24 | 0.007 | 0.007 | 0.007 | 0.007 | 26,896,986.29 | 17,220,335.57 |
1/9/24 | 0.007 | 0.007 | 0.006 | 0.007 | 22,644,326.23 | 16,501,131.93 |
1/8/24 | 0.008 | 0.008 | 0.006 | 0.007 | 31,745,531.04 | 17,702,056.81 |
1/7/24 | 0.007 | 0.009 | 0.007 | 0.008 | 47,457,718.58 | 19,286,872.38 |
1/6/24 | 0.006 | 0.007 | 0.006 | 0.007 | 44,025,702.31 | 16,913,909.3 |
1/5/24 | 0.006 | 0.006 | 0.006 | 0.006 | 35,507,814.52 | 15,282,180.05 |
1/4/24 | 0.006 | 0.007 | 0.006 | 0.006 | 36,534,032.26 | 15,732,121.42 |
1/3/24 | 0.008 | 0.008 | 0.006 | 0.006 | 26,568,721.56 | 15,691,132.64 |
1/2/24 | 0.008 | 0.008 | 0.008 | 0.008 | 4,693,150.71 | 18,924,089.03 |
1/1/24 | 0.008 | 0.008 | 0.008 | 0.008 | 4,605,488.19 | 19,775,576.44 |
12/31/23 | 0.008 | 0.008 | 0.008 | 0.008 | 4,240,191.84 | 19,417,486.17 |
12/30/23 | 0.008 | 0.008 | 0.008 | 0.008 | 4,535,108.89 | 19,522,842.45 |
12/29/23 | 0.008 | 0.008 | 0.008 | 0.008 | 9,448,417.88 | 19,655,654.05 |