Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.033 | 0.04 | 0.033 | 0.035 | 11,378,175.97 | 38,379,679.9 |
3/27/24 | 0.035 | 0.035 | 0.032 | 0.033 | 3,314,444.52 | 36,031,223.7 |
3/26/24 | 0.034 | 0.036 | 0.033 | 0.035 | 3,268,589.12 | 37,423,869.63 |
3/25/24 | 0.033 | 0.034 | 0.032 | 0.034 | 2,200,727.91 | 36,250,291.75 |
3/24/24 | 0.031 | 0.033 | 0.031 | 0.033 | 1,771,476.64 | 35,173,775.58 |
3/23/24 | 0.031 | 0.032 | 0.03 | 0.031 | 1,747,345.92 | 33,541,863.1 |
3/22/24 | 0.03 | 0.031 | 0.029 | 0.031 | 1,830,090.2 | 33,217,136.5 |
3/21/24 | 0.031 | 0.032 | 0.029 | 0.03 | 1,821,278.75 | 32,580,600.44 |
3/20/24 | 0.027 | 0.033 | 0.027 | 0.031 | 7,585,214.44 | 33,843,723.55 |
3/19/24 | 0.03 | 0.03 | 0.027 | 0.027 | 2,175,148.29 | 29,657,682.58 |
3/18/24 | 0.031 | 0.031 | 0.028 | 0.03 | 2,053,225.12 | 32,243,363.73 |
3/17/24 | 0.03 | 0.032 | 0.028 | 0.031 | 1,884,445.43 | 33,461,716.77 |
3/16/24 | 0.034 | 0.034 | 0.029 | 0.03 | 1,963,159.91 | 31,841,789.92 |
3/15/24 | 0.035 | 0.036 | 0.031 | 0.034 | 3,134,395.28 | 36,258,514.54 |
3/14/24 | 0.037 | 0.038 | 0.033 | 0.035 | 3,943,659.73 | 37,882,379.48 |
3/13/24 | 0.034 | 0.038 | 0.034 | 0.037 | 3,617,203.89 | 40,342,948.68 |
3/12/24 | 0.033 | 0.035 | 0.032 | 0.034 | 3,110,096.21 | 36,788,178.01 |
3/11/24 | 0.032 | 0.034 | 0.03 | 0.033 | 1,790,178.88 | 35,975,535.85 |
3/10/24 | 0.033 | 0.034 | 0.031 | 0.032 | 1,805,125.48 | 34,713,575.87 |
3/9/24 | 0.033 | 0.036 | 0.032 | 0.033 | 5,804,888.47 | 35,808,216.42 |
3/8/24 | 0.031 | 0.033 | 0.03 | 0.033 | 3,124,391.93 | 35,355,367.52 |
3/7/24 | 0.029 | 0.031 | 0.029 | 0.03 | 1,106,807.78 | 32,908,754.22 |
3/6/24 | 0.027 | 0.03 | 0.027 | 0.029 | 1,410,151.37 | 31,679,696.4 |
3/5/24 | 0.03 | 0.03 | 0.025 | 0.027 | 2,744,492.87 | 29,626,018.96 |
3/4/24 | 0.031 | 0.031 | 0.029 | 0.03 | 3,015,849.67 | 32,393,501.03 |
3/3/24 | 0.029 | 0.032 | 0.028 | 0.031 | 4,055,918.8 | 33,205,039.18 |
3/2/24 | 0.028 | 0.03 | 0.027 | 0.029 | 3,514,176.72 | 31,554,166.84 |
3/1/24 | 0.027 | 0.028 | 0.026 | 0.028 | 2,684,708.76 | 29,861,823.99 |
2/29/24 | 0.025 | 0.028 | 0.025 | 0.027 | 2,311,631.67 | 28,701,069.36 |
2/28/24 | 0.025 | 0.026 | 0.025 | 0.025 | 2,053,362.45 | 27,324,840.79 |
2/27/24 | 0.025 | 0.026 | 0.025 | 0.025 | 1,965,606.23 | 27,129,792.35 |
2/26/24 | 0.026 | 0.026 | 0.024 | 0.025 | 1,820,948 | 26,142,205.73 |
2/25/24 | 0.024 | 0.026 | 0.024 | 0.026 | 1,656,981.48 | 26,952,787.72 |
2/24/24 | 0.024 | 0.025 | 0.024 | 0.024 | 1,282,111.44 | 24,964,524.48 |
2/23/24 | 0.024 | 0.027 | 0.023 | 0.024 | 6,178,242.22 | 25,136,520.54 |
2/22/24 | 0.023 | 0.024 | 0.022 | 0.023 | 2,418,879.63 | 24,492,151.61 |
2/21/24 | 0.023 | 0.024 | 0.022 | 0.023 | 3,425,234.17 | 24,173,433.05 |
2/20/24 | 0.021 | 0.024 | 0.02 | 0.023 | 5,436,158.06 | 24,265,177.4 |
2/19/24 | 0.021 | 0.022 | 0.021 | 0.021 | 2,244,149.32 | 22,154,978.68 |
2/18/24 | 0.021 | 0.024 | 0.02 | 0.021 | 6,468,554.45 | 22,308,329.36 |
2/17/24 | 0.021 | 0.021 | 0.019 | 0.021 | 5,417,074.77 | 21,498,287.58 |
2/16/24 | 0.02 | 0.027 | 0.02 | 0.021 | 25,840,086.91 | 21,946,025.25 |
2/15/24 | 0.019 | 0.02 | 0.019 | 0.02 | 1,704,570.42 | 20,606,129.13 |
2/14/24 | 0.018 | 0.019 | 0.018 | 0.019 | 1,604,078.28 | 19,677,671.1 |
2/13/24 | 0.018 | 0.018 | 0.018 | 0.018 | 975,693.35 | 19,108,496.93 |
2/12/24 | 0.018 | 0.018 | 0.017 | 0.018 | 909,939.8 | 18,796,566.13 |
2/11/24 | 0.018 | 0.018 | 0.018 | 0.018 | 722,576 | 18,670,328.6 |
2/10/24 | 0.018 | 0.019 | 0.018 | 0.018 | 1,252,900.52 | 18,762,809.44 |
2/9/24 | 0.017 | 0.019 | 0.017 | 0.018 | 2,900,137.57 | 18,979,094.71 |
2/8/24 | 0.017 | 0.017 | 0.017 | 0.017 | 440,417.6 | 17,773,676.82 |
2/7/24 | 0.016 | 0.017 | 0.016 | 0.017 | 333,458.1 | 17,351,931.27 |
2/6/24 | 0.016 | 0.016 | 0.016 | 0.016 | 288,084.3 | 16,762,924.66 |
2/5/24 | 0.016 | 0.017 | 0.016 | 0.016 | 386,034.61 | 16,894,414.32 |
2/4/24 | 0.017 | 0.017 | 0.016 | 0.016 | 448,775.23 | 17,155,081.25 |
2/3/24 | 0.017 | 0.017 | 0.017 | 0.017 | 469,385.27 | 17,302,227.89 |
2/2/24 | 0.017 | 0.017 | 0.017 | 0.017 | 808,120.66 | 17,815,745.21 |
2/1/24 | 0.017 | 0.019 | 0.017 | 0.017 | 4,934,003.38 | 17,862,627.95 |
1/31/24 | 0.017 | 0.018 | 0.017 | 0.018 | 2,243,012.12 | 18,264,607.27 |
1/30/24 | 0.017 | 0.017 | 0.017 | 0.017 | 470,727.81 | 17,693,664.11 |
1/29/24 | 0.017 | 0.017 | 0.017 | 0.017 | 521,911.38 | 17,685,290.36 |
1/28/24 | 0.017 | 0.018 | 0.017 | 0.017 | 956,316.83 | 17,535,055.8 |
1/27/24 | 0.017 | 0.017 | 0.017 | 0.017 | 627,004.76 | 17,814,901.55 |
1/26/24 | 0.016 | 0.017 | 0.016 | 0.017 | 1,128,889.44 | 17,755,905.06 |
1/25/24 | 0.016 | 0.016 | 0.016 | 0.016 | 269,333.84 | 16,711,007.84 |
1/24/24 | 0.016 | 0.016 | 0.016 | 0.016 | 373,651.7 | 16,778,988.77 |
1/23/24 | 0.016 | 0.016 | 0.015 | 0.016 | 530,448.67 | 16,859,856.22 |
1/22/24 | 0.017 | 0.017 | 0.016 | 0.016 | 524,370.27 | 16,516,702.74 |
1/21/24 | 0.017 | 0.018 | 0.017 | 0.017 | 394,884.52 | 17,799,250.84 |
1/20/24 | 0.017 | 0.017 | 0.017 | 0.017 | 521,896.2 | 18,082,056.08 |
1/19/24 | 0.017 | 0.017 | 0.016 | 0.017 | 607,288.86 | 17,679,925.21 |
1/18/24 | 0.018 | 0.018 | 0.016 | 0.017 | 559,455.1 | 17,240,509.68 |
1/17/24 | 0.018 | 0.018 | 0.018 | 0.018 | 344,119.87 | 18,631,219.14 |
1/16/24 | 0.018 | 0.018 | 0.017 | 0.018 | 319,209.83 | 18,460,940.64 |
1/15/24 | 0.017 | 0.018 | 0.017 | 0.018 | 545,526.6 | 18,431,784.19 |
1/14/24 | 0.017 | 0.018 | 0.017 | 0.017 | 347,040.59 | 17,802,471.08 |
1/13/24 | 0.018 | 0.018 | 0.017 | 0.017 | 458,900.27 | 18,181,425.66 |
1/12/24 | 0.018 | 0.019 | 0.017 | 0.018 | 631,594.78 | 18,408,168.95 |
1/11/24 | 0.017 | 0.019 | 0.017 | 0.018 | 999,935.91 | 19,018,406.55 |
1/10/24 | 0.017 | 0.018 | 0.016 | 0.017 | 638,160 | 18,105,750.48 |
1/9/24 | 0.018 | 0.018 | 0.016 | 0.017 | 1,343,937.73 | 17,200,934.6 |
1/8/24 | 0.018 | 0.018 | 0.016 | 0.018 | 830,811.03 | 18,504,095.19 |
1/7/24 | 0.018 | 0.018 | 0.018 | 0.018 | 492,928.28 | 18,394,103.98 |
1/6/24 | 0.019 | 0.019 | 0.018 | 0.018 | 513,066.28 | 18,959,348.33 |
1/5/24 | 0.02 | 0.02 | 0.018 | 0.019 | 943,620.42 | 19,616,761.31 |
1/4/24 | 0.018 | 0.02 | 0.018 | 0.02 | 1,090,448.26 | 20,718,548.1 |
1/3/24 | 0.02 | 0.02 | 0.018 | 0.018 | 1,039,904.74 | 19,148,740.81 |
1/2/24 | 0.02 | 0.021 | 0.02 | 0.02 | 731,182.74 | 20,631,180.57 |
1/1/24 | 0.019 | 0.02 | 0.019 | 0.02 | 472,396.77 | 20,951,833.62 |
12/31/23 | 0.02 | 0.021 | 0.019 | 0.019 | 938,192.77 | 19,888,368 |
12/30/23 | 0.02 | 0.02 | 0.019 | 0.02 | 519,408.62 | 20,892,715.67 |