Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.015 | 0.016 | 0.015 | 0.015 | 153,232.19 | 1,343,091.93 |
3/27/24 | 0.015 | 0.018 | 0.015 | 0.015 | 207,437.73 | 1,377,866.93 |
3/26/24 | 0.014 | 0.017 | 0.014 | 0.015 | 167,272.42 | 1,369,347.25 |
3/25/24 | 0.013 | 0.017 | 0.013 | 0.014 | 173,837.64 | 1,271,867.57 |
3/24/24 | 0.013 | 0.015 | 0.013 | 0.013 | 113,140.86 | 1,191,704.53 |
3/23/24 | 0.015 | 0.015 | 0.012 | 0.013 | 115,314.93 | 1,174,003.29 |
3/22/24 | 0.016 | 0.016 | 0.012 | 0.015 | 148,947.19 | 1,298,105.98 |
3/21/24 | 0.015 | 0.016 | 0.015 | 0.016 | 136,202.69 | 1,378,113.85 |
3/20/24 | 0.016 | 0.016 | 0.015 | 0.015 | 191,266.02 | 1,360,612.51 |
3/19/24 | 0.018 | 0.019 | 0.015 | 0.016 | 153,578.8 | 1,413,099.38 |
3/18/24 | 0.019 | 0.02 | 0.018 | 0.018 | 135,582.51 | 1,635,204.62 |
3/17/24 | 0.018 | 0.02 | 0.017 | 0.019 | 134,534.05 | 1,660,813.96 |
3/16/24 | 0.019 | 0.02 | 0.018 | 0.018 | 222,367.47 | 1,615,549.56 |
3/15/24 | 0.019 | 0.02 | 0.018 | 0.019 | 236,821.18 | 1,653,431.11 |
3/14/24 | 0.02 | 0.021 | 0.019 | 0.019 | 152,734.5 | 1,732,433.77 |
3/13/24 | 0.019 | 0.021 | 0.019 | 0.02 | 209,160.49 | 1,751,540.58 |
3/12/24 | 0.021 | 0.021 | 0.018 | 0.019 | 254,114.9 | 1,706,278.25 |
3/11/24 | 0.02 | 0.022 | 0.018 | 0.021 | 240,619.17 | 1,839,070.29 |
3/10/24 | 0.019 | 0.022 | 0.018 | 0.02 | 219,757.33 | 1,777,798.33 |
3/9/24 | 0.018 | 0.019 | 0.017 | 0.019 | 206,891.43 | 1,708,813.34 |
3/8/24 | 0.019 | 0.02 | 0.017 | 0.018 | 229,252.93 | 1,593,362.99 |
3/7/24 | 0.019 | 0.022 | 0.017 | 0.019 | 276,922.21 | 1,725,547.54 |
3/6/24 | 0.022 | 0.03 | 0.019 | 0.019 | 470,413.17 | 1,706,370.55 |
3/5/24 | 0.013 | 0.024 | 0.012 | 0.022 | 336,043.6 | 1,974,237.5 |
3/4/24 | 0.012 | 0.013 | 0.011 | 0.013 | 159,337.75 | 1,120,794.67 |
3/3/24 | 0.012 | 0.012 | 0.011 | 0.012 | 109,667.53 | 1,032,756.5 |
3/2/24 | 0.012 | 0.013 | 0.011 | 0.012 | 140,520.41 | 1,031,574.88 |
3/1/24 | 0.013 | 0.013 | 0.012 | 0.012 | 92,122.75 | 1,077,524.82 |
2/29/24 | 0.012 | 0.013 | 0.012 | 0.013 | 184,864.73 | 1,123,158.06 |
2/28/24 | 0.012 | 0.013 | 0.011 | 0.012 | 255,269.71 | 1,095,476.83 |
2/27/24 | 0.012 | 0.012 | 0.011 | 0.012 | 168,584.55 | 1,032,130.32 |
2/26/24 | 0.012 | 0.012 | 0.012 | 0.012 | 126,877.66 | 1,066,322.11 |
2/25/24 | 0.012 | 0.013 | 0.012 | 0.012 | 109,134.96 | 1,056,601.47 |
2/24/24 | 0.012 | 0.012 | 0.011 | 0.012 | 64,119.19 | 1,047,762.24 |
2/23/24 | 0.012 | 0.013 | 0.011 | 0.012 | 134,056.8 | 1,047,399.05 |
2/22/24 | 0.011 | 0.012 | 0.011 | 0.012 | 104,599.24 | 1,038,176.08 |
2/21/24 | 0.012 | 0.013 | 0.011 | 0.011 | 123,319.88 | 1,012,235.32 |
2/20/24 | 0.013 | 0.014 | 0.011 | 0.012 | 52,993.26 | 1,038,556.01 |
2/19/24 | 0.014 | 0.014 | 0.013 | 0.013 | 131,158.69 | 1,136,329.84 |
2/18/24 | 0.014 | 0.014 | 0.013 | 0.014 | 72,408.91 | 1,234,100.27 |
2/17/24 | 0.013 | 0.014 | 0.013 | 0.014 | 86,362.69 | 1,216,564.92 |
2/16/24 | 0.013 | 0.014 | 0.013 | 0.013 | 80,722.71 | 1,181,427.12 |
2/15/24 | 0.014 | 0.014 | 0.013 | 0.013 | 85,811.56 | 1,190,370.55 |
2/14/24 | 0.014 | 0.014 | 0.012 | 0.014 | 98,764.7 | 1,252,965.03 |
2/13/24 | 0.013 | 0.015 | 0.012 | 0.014 | 123,220.46 | 1,234,043.23 |
2/12/24 | 0.013 | 0.015 | 0.012 | 0.013 | 97,105.52 | 1,162,535.95 |
2/11/24 | 0.011 | 0.014 | 0.011 | 0.013 | 90,763.75 | 1,180,557.84 |
2/10/24 | 0.01 | 0.013 | 0.01 | 0.011 | 84,402.78 | 1,002,866.21 |
2/9/24 | 0.01 | 0.012 | 0.01 | 0.01 | 64,015.28 | 905,229.4 |
2/8/24 | 0.01 | 0.01 | 0.009 | 0.01 | 79,824.51 | 869,395.29 |
2/7/24 | 0.011 | 0.012 | 0.01 | 0.01 | 42,630.24 | 916,324.5 |
2/6/24 | 0.011 | 0.012 | 0.011 | 0.011 | 50,468.6 | 1,002,138.64 |
2/5/24 | 0.011 | 0.012 | 0.01 | 0.011 | 67,881.27 | 974,538.02 |
2/4/24 | 0.012 | 0.012 | 0.011 | 0.011 | 39,914.48 | 1,010,669.34 |
2/3/24 | 0.011 | 0.012 | 0.011 | 0.012 | 118,749.3 | 1,028,414.81 |
2/2/24 | 0.011 | 0.012 | 0.01 | 0.011 | 103,390.17 | 1,001,801.57 |
2/1/24 | 0.012 | 0.012 | 0.01 | 0.011 | 148,447.96 | 975,198.78 |
1/31/24 | 0.011 | 0.012 | 0.01 | 0.012 | 169,178.31 | 1,090,154.45 |
1/30/24 | 0.011 | 0.013 | 0.01 | 0.011 | 116,679.87 | 1,001,580 |
1/29/24 | 0.011 | 0.012 | 0.011 | 0.011 | 161,140.01 | 993,516.91 |
1/28/24 | 0.011 | 0.012 | 0.011 | 0.011 | 91,712.9 | 1,010,699.81 |
1/27/24 | 0.013 | 0.014 | 0.011 | 0.011 | 50,052.06 | 987,024.93 |
1/26/24 | 0.012 | 0.013 | 0.011 | 0.013 | 82,212.19 | 1,128,339.68 |
1/25/24 | 0.011 | 0.014 | 0.01 | 0.012 | 133,577.58 | 1,107,681.84 |
1/24/24 | 0.013 | 0.015 | 0.01 | 0.011 | 148,149.45 | 983,570.68 |
1/23/24 | 0.015 | 0.015 | 0.012 | 0.013 | 147,396.11 | 1,142,757.81 |
1/22/24 | 0.016 | 0.016 | 0.014 | 0.015 | 116,133.05 | 1,336,698.71 |
1/21/24 | 0.016 | 0.017 | 0.016 | 0.016 | 144,299.91 | 1,416,747.55 |
1/20/24 | 0.016 | 0.016 | 0.015 | 0.016 | 195,450.77 | 1,425,576.18 |
1/19/24 | 0.017 | 0.018 | 0.015 | 0.016 | 262,375.67 | 1,460,937.05 |
1/18/24 | 0.018 | 0.019 | 0.016 | 0.017 | 257,553.76 | 1,513,899.21 |
1/17/24 | 0.022 | 0.022 | 0.017 | 0.018 | 336,025.55 | 1,593,307.69 |
1/16/24 | 0.023 | 0.024 | 0.02 | 0.022 | 312,504.22 | 1,939,380.14 |
1/15/24 | 0.02 | 0.027 | 0.019 | 0.023 | 366,946.31 | 2,072,014.26 |
1/14/24 | 0.025 | 0.025 | 0.02 | 0.02 | 328,941.6 | 1,806,065.18 |
1/13/24 | 0.03 | 0.031 | 0.022 | 0.025 | 448,184.31 | 2,196,555.29 |
1/12/24 | 0.071 | 0.079 | 0.025 | 0.03 | 651,884.96 | 2,695,701.77 |
1/11/24 | 0.066 | 0.078 | 0.063 | 0.071 | 498,558.44 | 6,307,212.3 |
1/10/24 | 0.073 | 0.082 | 0.063 | 0.066 | 321,413.63 | 5,800,766.66 |
1/9/24 | 0.014 | 0.087 | 0.013 | 0.073 | 290,295.02 | 6,431,686.82 |
1/8/24 | 0.013 | 0.014 | 0.012 | 0.014 | 320,977.07 | 1,229,414.02 |
1/7/24 | 0.013 | 0.014 | 0.013 | 0.013 | 266,669.42 | 1,122,477.51 |
1/6/24 | 0.01 | 0.014 | 0.01 | 0.013 | 317,475.37 | 1,161,897.4 |
1/5/24 | 0.013 | 0.013 | 0.01 | 0.01 | 578,565.58 | 927,518.66 |
1/4/24 | 0.007 | 0.013 | 0.007 | 0.013 | 614,718.56 | 1,177,039.87 |
1/3/24 | 0.008 | 0.008 | 0.007 | 0.007 | 523,445.98 | 647,004.15 |
1/2/24 | 0.012 | 0.013 | 0.008 | 0.008 | 595,496.93 | 693,617.24 |
1/1/24 | 0.012 | 0.015 | 0.01 | 0.012 | 205,237.7 | 1,073,651.52 |
12/31/23 | 0.011 | 0.012 | 0.011 | 0.012 | 192,353.63 | 1,061,329.15 |
12/30/23 | 0.01 | 0.015 | 0.01 | 0.011 | 232,518.34 | 942,931.59 |