Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.018 | 0.019 | 0.017 | 0.017 | 88,432.66 | 732,841.69 |
3/26/24 | 0.022 | 0.022 | 0.017 | 0.018 | 215,790.74 | 764,538.52 |
3/25/24 | 0.021 | 0.023 | 0.021 | 0.022 | 82,354.45 | 908,297.88 |
3/24/24 | 0.022 | 0.023 | 0.021 | 0.021 | 107,776.65 | 899,978.83 |
3/23/24 | 0.023 | 0.025 | 0.022 | 0.022 | 119,427.07 | 938,726.98 |
3/22/24 | 0.022 | 0.026 | 0.02 | 0.023 | 187,130.37 | 978,604.26 |
3/21/24 | 0.024 | 0.025 | 0.021 | 0.022 | 157,691.33 | 906,729.47 |
3/20/24 | 0.024 | 0.026 | 0.022 | 0.024 | 170,876.27 | 1,009,078.57 |
3/19/24 | 0.023 | 0.025 | 0.02 | 0.024 | 433,867.78 | 1,016,961.84 |
3/18/24 | 0.024 | 0.025 | 0.02 | 0.023 | 408,830.96 | 968,213.48 |
3/17/24 | 0.017 | 0.032 | 0.017 | 0.024 | 1,924,155.1 | 1,007,943.9 |
3/16/24 | 0.015 | 0.02 | 0.015 | 0.017 | 415,511.98 | 727,686.52 |
3/15/24 | 0.015 | 0.015 | 0.014 | 0.015 | 110,348.04 | 620,216.58 |
3/14/24 | 0.016 | 0.016 | 0.015 | 0.015 | 92,734.34 | 630,705.91 |
3/13/24 | 0.017 | 0.017 | 0.015 | 0.016 | 115,575.19 | 658,529.05 |
3/12/24 | 0.016 | 0.017 | 0.014 | 0.017 | 120,391.32 | 697,359.47 |
3/11/24 | 0.015 | 0.017 | 0.015 | 0.016 | 110,989.72 | 664,411.85 |
3/10/24 | 0.016 | 0.017 | 0.015 | 0.015 | 100,460.66 | 619,770.81 |
3/9/24 | 0.016 | 0.017 | 0.015 | 0.016 | 108,500.61 | 678,561.76 |
3/8/24 | 0.017 | 0.018 | 0.016 | 0.016 | 89,044.18 | 682,369.92 |
3/7/24 | 0.016 | 0.018 | 0.015 | 0.017 | 120,772.72 | 707,877.52 |
3/6/24 | 0.015 | 0.017 | 0.015 | 0.016 | 107,390.06 | 666,723.59 |
3/5/24 | 0.016 | 0.018 | 0.015 | 0.015 | 134,807.25 | 633,778.93 |
3/4/24 | 0.016 | 0.017 | 0.015 | 0.016 | 127,214.7 | 677,656.49 |
3/3/24 | 0.016 | 0.018 | 0.016 | 0.016 | 137,503.3 | 687,788.28 |
3/2/24 | 0.016 | 0.017 | 0.015 | 0.016 | 145,878.77 | 670,081.89 |
3/1/24 | 0.017 | 0.019 | 0.015 | 0.016 | 260,611.07 | 664,591.61 |
2/29/24 | 0.014 | 0.019 | 0.012 | 0.017 | 616,159.79 | 733,107.63 |
2/28/24 | 0.015 | 0.015 | 0.013 | 0.014 | 128,451.25 | 570,104.57 |
2/27/24 | 0.014 | 0.016 | 0.014 | 0.015 | 241,829.73 | 629,674.67 |
2/26/24 | 0.012 | 0.017 | 0.012 | 0.014 | 414,331.95 | 604,210.85 |
2/25/24 | 0.011 | 0.013 | 0.011 | 0.012 | 184,682.12 | 519,673.15 |
2/24/24 | 0.011 | 0.011 | 0.011 | 0.011 | 63,767.78 | 447,139.52 |
2/23/24 | 0.012 | 0.012 | 0.011 | 0.011 | 69,261.72 | 460,534.87 |
2/22/24 | 0.012 | 0.012 | 0.011 | 0.012 | 72,661.82 | 486,787.47 |
2/21/24 | 0.013 | 0.014 | 0.012 | 0.012 | 71,727.05 | 507,681.4 |
2/20/24 | 0.013 | 0.013 | 0.012 | 0.013 | 91,338.75 | 539,402.22 |
2/19/24 | 0.014 | 0.014 | 0.012 | 0.013 | 131,394.98 | 541,312.17 |
2/18/24 | 0.013 | 0.015 | 0.013 | 0.014 | 105,584.62 | 577,883.16 |
2/17/24 | 0.015 | 0.015 | 0.013 | 0.013 | 142,884.57 | 535,565.7 |
2/16/24 | 0.013 | 0.017 | 0.012 | 0.015 | 343,948.87 | 611,473.85 |
2/15/24 | 0.012 | 0.013 | 0.012 | 0.013 | 126,196.83 | 534,410.67 |
2/14/24 | 0.013 | 0.014 | 0.012 | 0.012 | 144,841.92 | 521,526.26 |
2/13/24 | 0.012 | 0.013 | 0.011 | 0.013 | 143,498.43 | 525,418.92 |
2/12/24 | 0.011 | 0.012 | 0.01 | 0.012 | 129,925.7 | 505,802.09 |
2/11/24 | 0.011 | 0.011 | 0.011 | 0.011 | 79,717.97 | 451,116.22 |
2/10/24 | 0.011 | 0.013 | 0.011 | 0.011 | 114,188.76 | 462,027.91 |
2/9/24 | 0.011 | 0.013 | 0.01 | 0.011 | 209,739.35 | 470,801.21 |
2/8/24 | 0.012 | 0.012 | 0.011 | 0.011 | 99,157.46 | 457,166.5 |
2/7/24 | 0.012 | 0.012 | 0.011 | 0.012 | 102,416.27 | 496,908.62 |
2/6/24 | 0.014 | 0.014 | 0.012 | 0.012 | 138,913.56 | 506,641.74 |
2/5/24 | 0.012 | 0.015 | 0.012 | 0.014 | 240,323.38 | 567,595.93 |
2/4/24 | 0.013 | 0.014 | 0.012 | 0.012 | 103,789.34 | 512,755.04 |
2/3/24 | 0.014 | 0.016 | 0.012 | 0.013 | 189,979.07 | 556,701.23 |
2/2/24 | 0.014 | 0.015 | 0.011 | 0.014 | 244,344.8 | 586,589.64 |
2/1/24 | 0.014 | 0.017 | 0.013 | 0.014 | 264,798.83 | 568,586.21 |
1/31/24 | 0.013 | 0.015 | 0.011 | 0.014 | 339,738.92 | 606,851.58 |
1/30/24 | 0.01 | 0.014 | 0.01 | 0.013 | 398,175.57 | 536,440.75 |
1/29/24 | 0.008 | 0.011 | 0.008 | 0.01 | 306,929.18 | 426,844.76 |
1/28/24 | 0.009 | 0.009 | 0.008 | 0.008 | 158,889.15 | 347,257.66 |
1/27/24 | 0.007 | 0.011 | 0.007 | 0.009 | 426,123.25 | 376,170.52 |
1/26/24 | 0.007 | 0.008 | 0.007 | 0.007 | 90,133 | 301,672.8 |
1/25/24 | 0.007 | 0.008 | 0.007 | 0.007 | 74,977.56 | 305,990.26 |
1/24/24 | 0.008 | 0.008 | 0.007 | 0.007 | 74,532.53 | 297,783.86 |
1/23/24 | 0.006 | 0.01 | 0.006 | 0.008 | 385,534.76 | 344,088.4 |
1/22/24 | 0.007 | 0.008 | 0.006 | 0.006 | 166,843.77 | 260,118.19 |
1/21/24 | 0.006 | 0.007 | 0.006 | 0.007 | 68,769.74 | 278,936.49 |
1/20/24 | 0.007 | 0.007 | 0.006 | 0.006 | 44,393.85 | 269,570.85 |
1/19/24 | 0.006 | 0.008 | 0.006 | 0.007 | 202,128.98 | 290,906.68 |
1/18/24 | 0.007 | 0.007 | 0.006 | 0.006 | 69,782.57 | 269,701.71 |
1/17/24 | 0.007 | 0.007 | 0.006 | 0.007 | 89,534.21 | 279,432.25 |
1/16/24 | 0.007 | 0.008 | 0.007 | 0.007 | 98,229.02 | 288,312.05 |
1/15/24 | 0.006 | 0.009 | 0.006 | 0.007 | 219,962.29 | 304,566.63 |
1/14/24 | 0.007 | 0.007 | 0.006 | 0.006 | 48,078.82 | 271,124.4 |
1/13/24 | 0.007 | 0.007 | 0.007 | 0.007 | 101,760.8 | 302,462.63 |
1/12/24 | 0.007 | 0.008 | 0.006 | 0.007 | 84,357.22 | 275,300.76 |
1/11/24 | 0.008 | 0.009 | 0.007 | 0.007 | 217,474.63 | 309,567.66 |
1/10/24 | 0.006 | 0.012 | 0.006 | 0.008 | 636,632.21 | 351,016 |
1/9/24 | 0.006 | 0.007 | 0.006 | 0.006 | 49,468.71 | 246,914.57 |
1/8/24 | 0.006 | 0.006 | 0.006 | 0.006 | 49,705.58 | 247,509.77 |
1/7/24 | 0.007 | 0.007 | 0.006 | 0.006 | 58,727.6 | 249,555.12 |
1/6/24 | 0.007 | 0.008 | 0.007 | 0.007 | 207,277.25 | 284,986.62 |
1/5/24 | 0.005 | 0.01 | 0.005 | 0.007 | 968,879.92 | 308,082.73 |
1/4/24 | 0.004 | 0.005 | 0.004 | 0.005 | 87,791.76 | 200,880.73 |
1/3/24 | 0.005 | 0.005 | 0.004 | 0.004 | 67,602.16 | 154,680.84 |
1/2/24 | 0.005 | 0.005 | 0.005 | 0.005 | 39,856.18 | 209,774.49 |
1/1/24 | 0.005 | 0.005 | 0.005 | 0.005 | 44,366.58 | 203,096.23 |
12/31/23 | 0.005 | 0.005 | 0.005 | 0.005 | 38,372.89 | 216,693.31 |
12/30/23 | 0.005 | 0.005 | 0.005 | 0.005 | 35,894.29 | 218,393.64 |
12/29/23 | 0.006 | 0.006 | 0.005 | 0.005 | 39,067.38 | 226,368.96 |