Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.006 | 0.007 | 0.006 | 0.007 | 12,313,096.14 | 48,900,534.4 |
3/26/24 | 0.006 | 0.007 | 0.006 | 0.006 | 18,190,589.37 | 44,653,869.18 |
3/25/24 | 0.006 | 0.006 | 0.006 | 0.006 | 11,056,733.82 | 45,545,597.97 |
3/24/24 | 0.006 | 0.006 | 0.006 | 0.006 | 8,512,481.41 | 44,889,741.73 |
3/23/24 | 0.006 | 0.006 | 0.006 | 0.006 | 8,913,172.86 | 43,796,071.3 |
3/22/24 | 0.006 | 0.006 | 0.006 | 0.006 | 9,545,830.26 | 43,427,404.88 |
3/21/24 | 0.006 | 0.006 | 0.006 | 0.006 | 8,852,147.49 | 44,626,000.23 |
3/20/24 | 0.005 | 0.006 | 0.005 | 0.006 | 11,055,253.83 | 43,646,030.86 |
3/19/24 | 0.006 | 0.006 | 0.005 | 0.005 | 13,201,405.04 | 40,287,895.95 |
3/18/24 | 0.006 | 0.006 | 0.006 | 0.006 | 14,868,415.51 | 45,119,088.76 |
3/17/24 | 0.006 | 0.006 | 0.005 | 0.006 | 9,370,612.38 | 43,075,560.84 |
3/16/24 | 0.006 | 0.006 | 0.006 | 0.006 | 14,449,131.51 | 42,130,842.39 |
3/15/24 | 0.006 | 0.006 | 0.005 | 0.006 | 16,041,078.24 | 46,405,692.11 |
3/14/24 | 0.006 | 0.007 | 0.006 | 0.006 | 15,618,248.94 | 45,032,683.49 |
3/13/24 | 0.006 | 0.007 | 0.006 | 0.006 | 21,355,792.77 | 46,148,748.45 |
3/12/24 | 0.006 | 0.006 | 0.005 | 0.006 | 17,846,714.16 | 44,394,149.57 |
3/11/24 | 0.006 | 0.006 | 0.005 | 0.006 | 12,936,320.36 | 42,539,369.3 |
3/10/24 | 0.006 | 0.006 | 0.005 | 0.006 | 9,343,418.08 | 41,067,268.17 |
3/9/24 | 0.006 | 0.006 | 0.006 | 0.006 | 11,634,796.51 | 41,951,678.3 |
3/8/24 | 0.007 | 0.007 | 0.005 | 0.006 | 46,012,409.83 | 43,973,090.83 |
3/7/24 | 0.006 | 0.007 | 0.006 | 0.007 | 12,856,756.56 | 52,955,290.52 |
3/6/24 | 0.006 | 0.007 | 0.006 | 0.006 | 9,853,629.01 | 47,566,428.56 |
3/5/24 | 0.006 | 0.006 | 0.006 | 0.006 | 10,052,043.16 | 43,106,890.05 |
3/4/24 | 0.007 | 0.007 | 0.006 | 0.006 | 12,978,327.57 | 47,553,897.03 |
3/3/24 | 0.006 | 0.007 | 0.006 | 0.007 | 11,717,017.3 | 49,713,967.42 |
3/2/24 | 0.005 | 0.006 | 0.005 | 0.006 | 14,082,492.42 | 43,761,963.41 |
3/1/24 | 0.005 | 0.005 | 0.005 | 0.005 | 8,001,608.39 | 39,566,774.55 |
2/29/24 | 0.005 | 0.005 | 0.005 | 0.005 | 8,889,302.69 | 37,265,289.63 |
2/28/24 | 0.005 | 0.005 | 0.005 | 0.005 | 8,574,857.93 | 37,651,776.59 |
2/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 6,724,729.37 | 38,220,361.6 |
2/26/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,770,254.51 | 37,191,365.47 |
2/25/24 | 0.005 | 0.005 | 0.005 | 0.005 | 5,101,440.5 | 36,666,558.67 |
2/24/24 | 0.004 | 0.005 | 0.004 | 0.005 | 5,094,989.23 | 35,890,603.02 |
2/23/24 | 0.005 | 0.005 | 0.004 | 0.004 | 5,892,611.35 | 32,903,921.27 |
2/22/24 | 0.005 | 0.005 | 0.005 | 0.005 | 13,636,155.98 | 34,706,808.05 |
2/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,415,704.31 | 37,509,415.05 |
2/20/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,941,961.19 | 38,914,090.58 |
2/19/24 | 0.006 | 0.006 | 0.005 | 0.005 | 5,368,131.96 | 40,376,775.13 |
2/18/24 | 0.005 | 0.006 | 0.005 | 0.006 | 3,561,064.93 | 41,640,585.75 |
2/17/24 | 0.006 | 0.006 | 0.005 | 0.005 | 5,481,335.91 | 40,570,770.57 |
2/16/24 | 0.005 | 0.006 | 0.005 | 0.006 | 6,790,181.74 | 42,145,456.89 |
2/15/24 | 0.005 | 0.006 | 0.005 | 0.005 | 5,916,488.98 | 40,003,492.08 |
2/14/24 | 0.006 | 0.006 | 0.005 | 0.006 | 7,653,727.48 | 40,921,753.65 |
2/13/24 | 0.005 | 0.006 | 0.005 | 0.006 | 9,671,630.43 | 41,771,795.61 |
2/12/24 | 0.006 | 0.006 | 0.005 | 0.005 | 10,776,701.02 | 40,031,194.49 |
2/11/24 | 0.005 | 0.006 | 0.005 | 0.005 | 8,903,177.42 | 40,531,540.37 |
2/10/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,741,855.5 | 36,648,195.9 |
2/9/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,641,355.12 | 38,339,135.63 |
2/8/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,948,628.01 | 37,468,142.2 |
2/7/24 | 0.005 | 0.005 | 0.005 | 0.005 | 9,534,261.11 | 38,009,480.21 |
2/6/24 | 0.005 | 0.005 | 0.004 | 0.005 | 16,642,854.55 | 35,206,960.78 |
2/5/24 | 0.004 | 0.005 | 0.004 | 0.005 | 4,477,223.17 | 33,743,758.86 |
2/4/24 | 0.005 | 0.005 | 0.004 | 0.004 | 1,609,636.18 | 32,972,769.03 |
2/3/24 | 0.005 | 0.005 | 0.004 | 0.005 | 2,716,822.87 | 33,798,518.01 |
2/2/24 | 0.005 | 0.005 | 0.004 | 0.005 | 2,400,175.65 | 33,333,697.3 |
2/1/24 | 0.005 | 0.005 | 0.004 | 0.005 | 4,472,023.7 | 34,377,691.28 |
1/31/24 | 0.005 | 0.005 | 0.004 | 0.005 | 3,897,500.28 | 33,631,482.24 |
1/30/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,070,612.12 | 34,441,397.66 |
1/29/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,200,342.12 | 34,661,083.88 |
1/28/24 | 0.005 | 0.005 | 0.005 | 0.005 | 4,052,989.17 | 34,731,826.16 |
1/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,912,057.2 | 33,581,523.55 |
1/26/24 | 0.004 | 0.005 | 0.004 | 0.005 | 5,089,138.99 | 34,072,868.71 |
1/25/24 | 0.005 | 0.005 | 0.004 | 0.004 | 9,945,909.44 | 32,961,430.19 |
1/24/24 | 0.005 | 0.005 | 0.005 | 0.005 | 7,156,565.64 | 33,953,256.63 |
1/23/24 | 0.005 | 0.005 | 0.004 | 0.005 | 7,431,581.36 | 33,673,497.02 |
1/22/24 | 0.005 | 0.005 | 0.004 | 0.005 | 7,696,552.93 | 33,344,468.64 |
1/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 5,338,239.14 | 37,711,497.23 |
1/20/24 | 0.005 | 0.005 | 0.005 | 0.005 | 5,538,334.49 | 38,761,724.6 |
1/19/24 | 0.006 | 0.006 | 0.005 | 0.005 | 12,145,269.54 | 38,904,019.67 |
1/18/24 | 0.006 | 0.006 | 0.005 | 0.006 | 47,341,294.91 | 40,856,614.44 |
1/17/24 | 0.006 | 0.006 | 0.006 | 0.006 | 66,468,063.19 | 42,244,582.1 |
1/16/24 | 0.006 | 0.006 | 0.006 | 0.006 | 10,607,890.49 | 42,881,369.72 |
1/15/24 | 0.005 | 0.007 | 0.005 | 0.006 | 47,441,980.06 | 45,209,971.1 |
1/14/24 | 0.005 | 0.006 | 0.005 | 0.005 | 57,459,830.55 | 39,172,508.16 |
1/13/24 | 0.005 | 0.005 | 0.005 | 0.005 | 7,115,800.04 | 37,970,933.54 |
1/12/24 | 0.005 | 0.005 | 0.005 | 0.005 | 35,588,096.09 | 37,540,949.37 |
1/11/24 | 0.005 | 0.006 | 0.005 | 0.005 | 12,245,376.67 | 39,198,915.19 |
1/10/24 | 0.005 | 0.005 | 0.005 | 0.005 | 9,560,878.12 | 39,569,740.86 |
1/9/24 | 0.005 | 0.005 | 0.005 | 0.005 | 8,534,501.4 | 35,406,396.89 |
1/8/24 | 0.005 | 0.006 | 0.005 | 0.005 | 13,026,948.98 | 40,239,716.19 |
1/7/24 | 0.006 | 0.006 | 0.005 | 0.005 | 11,915,328.32 | 37,113,845.68 |
1/6/24 | 0.006 | 0.006 | 0.006 | 0.006 | 32,032,339.24 | 42,359,937.85 |
1/5/24 | 0.005 | 0.006 | 0.005 | 0.006 | 73,500,733.94 | 44,091,086.12 |
1/4/24 | 0.005 | 0.006 | 0.005 | 0.005 | 47,591,715.01 | 38,760,431.14 |
1/3/24 | 0.005 | 0.005 | 0.004 | 0.005 | 28,420,405.85 | 34,405,355.72 |
1/2/24 | 0.004 | 0.005 | 0.004 | 0.005 | 45,147,406.25 | 34,856,793.19 |
1/1/24 | 0.004 | 0.004 | 0.004 | 0.004 | 6,978,311.06 | 30,627,793.04 |
12/31/23 | 0.004 | 0.004 | 0.004 | 0.004 | 5,385,217.74 | 28,080,844.61 |
12/30/23 | 0.004 | 0.004 | 0.004 | 0.004 | 4,171,107.25 | 27,043,139.14 |
12/29/23 | 0.004 | 0.004 | 0.004 | 0.004 | 5,376,902.35 | 26,663,351.69 |