Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.006 | 0.006 | 0.005 | 0.006 | 11,150,597.42 | 93,259,906.07 |
4/18/24 | 0.006 | 0.006 | 0.005 | 0.006 | 8,559,188.43 | 92,747,904.98 |
4/17/24 | 0.006 | 0.006 | 0.005 | 0.006 | 9,061,167.07 | 92,480,896.86 |
4/16/24 | 0.006 | 0.006 | 0.005 | 0.006 | 11,019,056.06 | 95,381,721.36 |
4/15/24 | 0.006 | 0.007 | 0.006 | 0.006 | 16,953,590.4 | 95,191,760.79 |
4/14/24 | 0.006 | 0.007 | 0.006 | 0.006 | 16,800,389.43 | 105,413,036.83 |
4/13/24 | 0.007 | 0.008 | 0.005 | 0.006 | 23,248,898.89 | 99,619,577.26 |
4/12/24 | 0.009 | 0.009 | 0.006 | 0.007 | 34,485,641.07 | 119,056,084.27 |
4/11/24 | 0.009 | 0.009 | 0.008 | 0.009 | 33,189,625.11 | 142,846,903.52 |
4/10/24 | 0.01 | 0.01 | 0.008 | 0.009 | 55,233,105.47 | 143,833,260.41 |
4/9/24 | 0.009 | 0.011 | 0.009 | 0.01 | 137,753,254.33 | 163,603,670.79 |
4/8/24 | 0.009 | 0.009 | 0.009 | 0.009 | 22,701,130.42 | 151,045,490.65 |
4/7/24 | 0.008 | 0.009 | 0.008 | 0.009 | 36,731,421.81 | 145,517,681.59 |
4/6/24 | 0.009 | 0.009 | 0.008 | 0.008 | 29,918,988.98 | 140,246,585.06 |
4/5/24 | 0.009 | 0.009 | 0.008 | 0.009 | 55,899,493.07 | 142,711,861.82 |
4/4/24 | 0.011 | 0.011 | 0.009 | 0.009 | 78,508,091.74 | 144,983,445.51 |
4/3/24 | 0.012 | 0.015 | 0.011 | 0.011 | 261,746,406.01 | 179,171,161.28 |
4/2/24 | 0.01 | 0.014 | 0.009 | 0.012 | 257,897,737.15 | 205,055,829.86 |
4/1/24 | 0.007 | 0.011 | 0.007 | 0.01 | 166,405,182.04 | 168,598,605.13 |
3/31/24 | 0.007 | 0.007 | 0.007 | 0.007 | 15,679,672.48 | 112,569,728.87 |
3/30/24 | 0.007 | 0.007 | 0.007 | 0.007 | 16,364,959.19 | 110,913,649.59 |
3/29/24 | 0.006 | 0.008 | 0.006 | 0.007 | 54,676,671.85 | 111,855,794.26 |
3/28/24 | 0.006 | 0.006 | 0.006 | 0.006 | 4,824,909.96 | 104,548,144.78 |
3/27/24 | 0.007 | 0.007 | 0.006 | 0.006 | 6,105,180.19 | 104,636,575.68 |
3/26/24 | 0.006 | 0.007 | 0.006 | 0.007 | 8,034,183.32 | 108,282,214.08 |
3/25/24 | 0.006 | 0.007 | 0.006 | 0.006 | 12,442,983.79 | 103,234,008.57 |
3/24/24 | 0.006 | 0.006 | 0.006 | 0.006 | 7,282,698.66 | 99,169,817.96 |
3/23/24 | 0.006 | 0.006 | 0.006 | 0.006 | 5,406,648.95 | 94,893,007.72 |
3/22/24 | 0.006 | 0.006 | 0.005 | 0.006 | 6,012,931.82 | 93,905,202.48 |
3/21/24 | 0.006 | 0.006 | 0.006 | 0.006 | 5,856,790.62 | 95,271,445.62 |
3/20/24 | 0.005 | 0.006 | 0.005 | 0.006 | 8,299,984.65 | 94,939,809.39 |
3/19/24 | 0.006 | 0.006 | 0.005 | 0.005 | 9,116,929.78 | 83,595,562.2 |
3/18/24 | 0.006 | 0.006 | 0.006 | 0.006 | 7,628,340 | 93,990,861.43 |
3/17/24 | 0.006 | 0.006 | 0.006 | 0.006 | 6,177,945.75 | 101,809,810.97 |
3/16/24 | 0.007 | 0.007 | 0.006 | 0.006 | 9,395,765.08 | 96,656,957.48 |
3/15/24 | 0.007 | 0.007 | 0.006 | 0.007 | 11,491,283.44 | 108,721,722.73 |
3/14/24 | 0.007 | 0.007 | 0.006 | 0.007 | 10,619,197.3 | 114,724,994.84 |
3/13/24 | 0.008 | 0.008 | 0.007 | 0.007 | 22,346,601.87 | 116,787,785.83 |
3/12/24 | 0.007 | 0.008 | 0.006 | 0.008 | 61,836,718.5 | 125,532,297.67 |
3/11/24 | 0.006 | 0.007 | 0.006 | 0.007 | 14,915,323.2 | 107,904,430.66 |
3/10/24 | 0.006 | 0.007 | 0.006 | 0.006 | 17,657,858.05 | 102,554,516.45 |
3/9/24 | 0.006 | 0.006 | 0.006 | 0.006 | 13,512,962.43 | 104,421,095.62 |
3/8/24 | 0.006 | 0.006 | 0.006 | 0.006 | 12,045,836.6 | 96,493,909.32 |
3/7/24 | 0.006 | 0.006 | 0.006 | 0.006 | 8,825,387.43 | 98,518,713.42 |
3/6/24 | 0.006 | 0.006 | 0.005 | 0.006 | 14,182,071.9 | 96,408,953.07 |
3/5/24 | 0.007 | 0.007 | 0.005 | 0.006 | 39,962,883.07 | 92,195,992.43 |
3/4/24 | 0.006 | 0.007 | 0.006 | 0.007 | 29,922,360.98 | 107,961,402.55 |
3/3/24 | 0.006 | 0.006 | 0.006 | 0.006 | 12,364,718.01 | 100,789,005.46 |
3/2/24 | 0.006 | 0.006 | 0.006 | 0.006 | 14,803,853.55 | 101,166,710.86 |
3/1/24 | 0.006 | 0.006 | 0.006 | 0.006 | 14,183,766.06 | 102,342,609.35 |
2/29/24 | 0.006 | 0.006 | 0.006 | 0.006 | 23,398,934.82 | 99,820,853.98 |
2/28/24 | 0.006 | 0.007 | 0.006 | 0.006 | 41,277,157.21 | 103,414,491.98 |
2/27/24 | 0.007 | 0.008 | 0.006 | 0.006 | 66,089,790.82 | 107,304,564.73 |
2/26/24 | 0.006 | 0.008 | 0.006 | 0.007 | 195,178,011.16 | 122,577,101.45 |
2/25/24 | 0.004 | 0.006 | 0.004 | 0.006 | 94,663,940.67 | 100,615,528.96 |
2/24/24 | 0.004 | 0.004 | 0.004 | 0.004 | 4,398,060.29 | 65,627,656.1 |
2/23/24 | 0.004 | 0.004 | 0.004 | 0.004 | 11,399,086.09 | 64,043,395.93 |
2/22/24 | 0.004 | 0.004 | 0.004 | 0.004 | 7,506,893.76 | 63,452,651.69 |
2/21/24 | 0.004 | 0.004 | 0.004 | 0.004 | 3,611,653.11 | 60,964,173.01 |
2/20/24 | 0.004 | 0.004 | 0.004 | 0.004 | 8,285,338.67 | 62,312,002.96 |
2/19/24 | 0.004 | 0.004 | 0.004 | 0.004 | 8,870,874.31 | 65,559,697.48 |
2/18/24 | 0.004 | 0.004 | 0.004 | 0.004 | 3,280,671.74 | 64,834,052.71 |
2/17/24 | 0.004 | 0.004 | 0.004 | 0.004 | 4,613,438.23 | 63,677,080.02 |
2/16/24 | 0.004 | 0.004 | 0.004 | 0.004 | 16,739,180.6 | 62,642,568.03 |
2/15/24 | 0.004 | 0.004 | 0.004 | 0.004 | 3,516,148.96 | 61,456,702.33 |
2/14/24 | 0.003 | 0.004 | 0.003 | 0.004 | 2,772,707.55 | 58,683,045.83 |
2/13/24 | 0.003 | 0.004 | 0.003 | 0.003 | 2,465,779.1 | 57,009,767.22 |
2/12/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,346,794.57 | 56,801,924.04 |
2/11/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,988,914.63 | 54,482,195.77 |
2/10/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,748,085.15 | 54,501,581.32 |
2/9/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,273,626.8 | 54,762,141.59 |
2/8/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,024,574.75 | 53,429,489.66 |
2/7/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,607,226.94 | 53,728,882.92 |
2/6/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,489,001.76 | 51,378,966.98 |
2/5/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,031,547.57 | 51,920,024.36 |
2/4/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,291,563.06 | 50,603,349.43 |
2/3/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,298,805.35 | 51,748,175.48 |
2/2/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,365,370.93 | 52,657,787.88 |
2/1/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,714,082.57 | 52,361,801.96 |
1/31/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,371,430.04 | 51,685,839.98 |
1/30/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,352,843.07 | 53,636,063.32 |
1/29/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,128,618 | 53,982,908.87 |
1/28/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,655,813.86 | 52,229,922.03 |
1/27/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,834,102.87 | 52,927,341.7 |
1/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,896,414.23 | 52,702,828.37 |
1/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 1,669,319.6 | 51,140,092.34 |
1/24/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,222,436.26 | 51,436,980.09 |
1/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,885,862.36 | 51,124,406.78 |
1/22/24 | 0.003 | 0.003 | 0.003 | 0.003 | 2,725,364.13 | 52,332,752.41 |
1/21/24 | 0.003 | 0.004 | 0.003 | 0.003 | 4,957,194.89 | 56,038,178.62 |