Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.131 | 0.143 | 0.131 | 0.136 | 6,161,092.57 | 68,218,161.98 |
3/27/24 | 0.142 | 0.145 | 0.13 | 0.131 | 6,720,156.95 | 65,583,543.81 |
3/26/24 | 0.129 | 0.15 | 0.126 | 0.142 | 9,621,592.64 | 71,090,094.08 |
3/25/24 | 0.125 | 0.132 | 0.124 | 0.129 | 5,361,868.93 | 64,517,396.71 |
3/24/24 | 0.12 | 0.125 | 0.116 | 0.125 | 4,243,714.94 | 62,283,444.1 |
3/23/24 | 0.121 | 0.124 | 0.118 | 0.12 | 3,331,376.18 | 59,756,562.96 |
3/22/24 | 0.128 | 0.129 | 0.115 | 0.121 | 6,466,101.87 | 60,316,981.88 |
3/21/24 | 0.124 | 0.149 | 0.122 | 0.128 | 31,439,730.72 | 64,013,587.13 |
3/20/24 | 0.102 | 0.124 | 0.1 | 0.124 | 8,748,502.44 | 62,014,983.36 |
3/19/24 | 0.116 | 0.116 | 0.1 | 0.102 | 6,497,448.86 | 51,178,146.21 |
3/18/24 | 0.114 | 0.119 | 0.107 | 0.116 | 7,319,589.64 | 58,030,987.84 |
3/17/24 | 0.106 | 0.116 | 0.103 | 0.114 | 3,597,884.9 | 57,085,218.4 |
3/16/24 | 0.119 | 0.121 | 0.104 | 0.106 | 3,902,239.29 | 53,233,647.03 |
3/15/24 | 0.126 | 0.129 | 0.111 | 0.119 | 5,229,791.65 | 59,632,844.52 |
3/14/24 | 0.131 | 0.131 | 0.119 | 0.126 | 5,130,676.05 | 63,175,974.4 |
3/13/24 | 0.125 | 0.131 | 0.123 | 0.131 | 5,822,285.92 | 65,487,158.82 |
3/12/24 | 0.12 | 0.13 | 0.115 | 0.125 | 8,983,110.33 | 62,493,524.16 |
3/11/24 | 0.119 | 0.122 | 0.115 | 0.12 | 5,438,899 | 60,118,499.5 |
3/10/24 | 0.119 | 0.126 | 0.117 | 0.119 | 6,393,407.85 | 59,641,606.16 |
3/9/24 | 0.116 | 0.12 | 0.115 | 0.119 | 5,024,013.51 | 59,274,015.58 |
3/8/24 | 0.113 | 0.118 | 0.108 | 0.117 | 7,927,527.43 | 58,364,082.61 |
3/7/24 | 0.106 | 0.113 | 0.105 | 0.113 | 5,650,785.13 | 56,443,094.44 |
3/6/24 | 0.096 | 0.108 | 0.092 | 0.106 | 5,884,061.23 | 53,128,388.94 |
3/5/24 | 0.104 | 0.109 | 0.09 | 0.096 | 7,350,283.37 | 47,804,127.02 |
3/4/24 | 0.104 | 0.106 | 0.099 | 0.104 | 5,715,811.38 | 52,173,153.02 |
3/3/24 | 0.1 | 0.107 | 0.097 | 0.104 | 6,423,525.46 | 51,925,117.23 |
3/2/24 | 0.095 | 0.1 | 0.093 | 0.1 | 3,547,369.7 | 50,095,356.12 |
3/1/24 | 0.09 | 0.095 | 0.09 | 0.095 | 2,589,567.22 | 47,398,191.98 |
2/29/24 | 0.089 | 0.094 | 0.089 | 0.09 | 4,262,975.66 | 45,161,613.62 |
2/28/24 | 0.085 | 0.091 | 0.084 | 0.089 | 4,818,930.47 | 44,657,058.64 |
2/27/24 | 0.085 | 0.087 | 0.084 | 0.085 | 3,311,496.34 | 42,546,500.8 |
2/26/24 | 0.081 | 0.086 | 0.081 | 0.085 | 2,975,719.28 | 42,729,937.23 |
2/25/24 | 0.08 | 0.083 | 0.08 | 0.081 | 2,144,171.86 | 40,702,129.9 |
2/24/24 | 0.079 | 0.081 | 0.078 | 0.08 | 2,062,230.33 | 40,040,460.99 |
2/23/24 | 0.08 | 0.081 | 0.078 | 0.079 | 2,078,320.86 | 39,375,860.22 |
2/22/24 | 0.08 | 0.083 | 0.078 | 0.08 | 2,231,756.44 | 39,947,675.76 |
2/21/24 | 0.083 | 0.083 | 0.078 | 0.08 | 1,887,454.84 | 39,984,411.14 |
2/20/24 | 0.085 | 0.085 | 0.08 | 0.083 | 2,271,461.29 | 41,372,154.51 |
2/19/24 | 0.085 | 0.087 | 0.084 | 0.085 | 2,201,216.65 | 42,399,963.07 |
2/18/24 | 0.085 | 0.087 | 0.085 | 0.085 | 1,641,653.32 | 42,637,843.85 |
2/17/24 | 0.087 | 0.088 | 0.084 | 0.085 | 2,064,175.54 | 42,565,661.1 |
2/16/24 | 0.085 | 0.087 | 0.083 | 0.087 | 2,549,405.82 | 43,694,295.53 |
2/15/24 | 0.084 | 0.085 | 0.082 | 0.085 | 2,479,395.67 | 42,495,132.67 |
2/14/24 | 0.08 | 0.084 | 0.079 | 0.083 | 2,077,809.7 | 41,739,918.48 |
2/13/24 | 0.081 | 0.081 | 0.079 | 0.08 | 1,849,249.76 | 39,848,995.63 |
2/12/24 | 0.079 | 0.081 | 0.078 | 0.081 | 1,925,380.26 | 40,489,992.65 |
2/11/24 | 0.08 | 0.081 | 0.078 | 0.078 | 1,753,097.21 | 39,223,389.68 |
2/10/24 | 0.08 | 0.082 | 0.079 | 0.08 | 2,382,310.75 | 39,889,337.61 |
2/9/24 | 0.078 | 0.082 | 0.078 | 0.08 | 3,779,129.14 | 40,168,187.83 |
2/8/24 | 0.078 | 0.08 | 0.078 | 0.078 | 2,073,685.58 | 39,085,292.69 |
2/7/24 | 0.079 | 0.079 | 0.077 | 0.078 | 2,474,658.9 | 39,198,611.09 |
2/6/24 | 0.078 | 0.08 | 0.077 | 0.079 | 2,173,395.08 | 39,582,821.34 |
2/5/24 | 0.083 | 0.085 | 0.077 | 0.078 | 2,962,772.08 | 38,921,956.54 |
2/4/24 | 0.077 | 0.085 | 0.076 | 0.083 | 7,756,227.69 | 41,439,636.12 |
2/3/24 | 0.078 | 0.078 | 0.076 | 0.077 | 1,948,263.37 | 38,705,764.55 |
2/2/24 | 0.079 | 0.081 | 0.076 | 0.078 | 2,851,299.62 | 38,860,483.6 |
2/1/24 | 0.082 | 0.088 | 0.079 | 0.079 | 5,684,924.48 | 39,366,045.64 |
1/31/24 | 0.083 | 0.093 | 0.082 | 0.082 | 15,838,699.39 | 40,871,531.26 |
1/30/24 | 0.085 | 0.086 | 0.079 | 0.083 | 6,953,989.2 | 41,554,732.16 |
1/29/24 | 0.076 | 0.096 | 0.075 | 0.085 | 43,833,370.71 | 42,284,665.99 |
1/28/24 | 0.07 | 0.077 | 0.069 | 0.076 | 4,900,467.46 | 37,868,509.99 |
1/27/24 | 0.069 | 0.072 | 0.068 | 0.07 | 1,647,168.47 | 35,157,565.83 |
1/26/24 | 0.068 | 0.071 | 0.067 | 0.069 | 2,322,876.36 | 34,526,751.2 |
1/25/24 | 0.067 | 0.072 | 0.065 | 0.068 | 6,451,292.16 | 34,008,690.63 |
1/24/24 | 0.066 | 0.067 | 0.065 | 0.067 | 2,443,361.16 | 33,559,129.47 |
1/23/24 | 0.064 | 0.066 | 0.062 | 0.065 | 2,442,513.29 | 32,732,744.15 |
1/22/24 | 0.067 | 0.068 | 0.064 | 0.064 | 2,010,656.69 | 32,236,980.81 |
1/21/24 | 0.069 | 0.069 | 0.067 | 0.068 | 1,836,419.33 | 33,763,712.39 |
1/20/24 | 0.065 | 0.071 | 0.064 | 0.069 | 5,233,956.56 | 34,634,111.41 |
1/19/24 | 0.065 | 0.066 | 0.061 | 0.065 | 2,767,287.92 | 32,455,026.26 |
1/18/24 | 0.073 | 0.073 | 0.065 | 0.065 | 3,133,092.92 | 32,535,052.8 |
1/17/24 | 0.073 | 0.074 | 0.072 | 0.073 | 1,963,225.93 | 36,475,466.52 |
1/16/24 | 0.073 | 0.074 | 0.072 | 0.073 | 2,444,976.47 | 36,599,237.15 |
1/15/24 | 0.072 | 0.075 | 0.072 | 0.073 | 1,934,675.38 | 36,714,282.52 |
1/14/24 | 0.074 | 0.075 | 0.072 | 0.072 | 1,863,334.86 | 36,013,609.37 |
1/13/24 | 0.073 | 0.075 | 0.071 | 0.074 | 2,216,954.69 | 37,099,454.12 |
1/12/24 | 0.075 | 0.077 | 0.071 | 0.073 | 2,648,857.14 | 36,606,925.75 |
1/11/24 | 0.075 | 0.078 | 0.073 | 0.075 | 3,238,534.86 | 37,382,026.26 |
1/10/24 | 0.069 | 0.077 | 0.068 | 0.075 | 3,097,120 | 37,704,706.91 |
1/9/24 | 0.072 | 0.072 | 0.067 | 0.069 | 2,335,399.03 | 34,639,469.38 |
1/8/24 | 0.07 | 0.072 | 0.066 | 0.072 | 2,351,721.92 | 36,048,968.53 |
1/7/24 | 0.074 | 0.076 | 0.07 | 0.07 | 2,073,829.29 | 35,237,754.97 |
1/6/24 | 0.074 | 0.074 | 0.07 | 0.074 | 2,520,710.32 | 37,053,792.32 |
1/5/24 | 0.078 | 0.079 | 0.073 | 0.074 | 3,032,259.14 | 37,037,884.73 |
1/4/24 | 0.076 | 0.079 | 0.075 | 0.078 | 3,170,604.54 | 39,231,645.46 |
1/3/24 | 0.085 | 0.086 | 0.075 | 0.076 | 4,013,494.84 | 38,135,771.46 |
1/2/24 | 0.086 | 0.088 | 0.085 | 0.085 | 3,114,056.77 | 42,590,019.75 |
1/1/24 | 0.082 | 0.086 | 0.082 | 0.086 | 1,688,107.57 | 42,913,014.76 |
12/31/23 | 0.085 | 0.086 | 0.082 | 0.082 | 1,643,079.25 | 41,174,455.04 |
12/30/23 | 0.087 | 0.087 | 0.084 | 0.085 | 1,502,102.25 | 42,741,399.74 |