Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.007 | 0.007 | 0.007 | 0.007 | 122,509.21 | 0 |
3/27/24 | 0.007 | 0.007 | 0.007 | 0.007 | 107,728.78 | 0 |
3/26/24 | 0.008 | 0.008 | 0.007 | 0.007 | 90,804.7 | 0 |
3/25/24 | 0.008 | 0.008 | 0.008 | 0.008 | 157,909.88 | 0 |
3/24/24 | 0.008 | 0.008 | 0.008 | 0.008 | 161,522.17 | 0 |
3/23/24 | 0.008 | 0.008 | 0.008 | 0.008 | 135,836.54 | 0 |
3/22/24 | 0.007 | 0.008 | 0.007 | 0.008 | 117,011.43 | 0 |
3/21/24 | 0.008 | 0.008 | 0.007 | 0.007 | 128,701.58 | 0 |
3/20/24 | 0.007 | 0.008 | 0.007 | 0.008 | 137,606.68 | 0 |
3/19/24 | 0.007 | 0.008 | 0.007 | 0.007 | 108,580.24 | 0 |
3/18/24 | 0.008 | 0.008 | 0.007 | 0.007 | 79,430.45 | 0 |
3/17/24 | 0.007 | 0.008 | 0.007 | 0.008 | 108,349.48 | 0 |
3/16/24 | 0.007 | 0.007 | 0.007 | 0.007 | 133,405.6 | 0 |
3/15/24 | 0.007 | 0.007 | 0.006 | 0.007 | 117,368.69 | 0 |
3/14/24 | 0.007 | 0.007 | 0.007 | 0.007 | 107,110.79 | 0 |
3/13/24 | 0.006 | 0.007 | 0.006 | 0.007 | 109,978.41 | 0 |
3/12/24 | 0.006 | 0.007 | 0.006 | 0.006 | 110,711.33 | 0 |
3/11/24 | 0.006 | 0.007 | 0.006 | 0.006 | 104,560.7 | 0 |
3/10/24 | 0.007 | 0.007 | 0.006 | 0.006 | 113,337.72 | 0 |
3/9/24 | 0.007 | 0.007 | 0.007 | 0.007 | 119,733.56 | 0 |
3/8/24 | 0.007 | 0.007 | 0.007 | 0.007 | 101,287.48 | 0 |
3/7/24 | 0.008 | 0.008 | 0.007 | 0.007 | 104,358.81 | 0 |
3/6/24 | 0.008 | 0.008 | 0.008 | 0.008 | 104,577.4 | 0 |
3/5/24 | 0.008 | 0.008 | 0.008 | 0.008 | 128,616.7 | 0 |
3/4/24 | 0.009 | 0.009 | 0.008 | 0.008 | 143,877.41 | 0 |
3/3/24 | 0.009 | 0.009 | 0.009 | 0.009 | 140,956.99 | 0 |
3/2/24 | 0.008 | 0.009 | 0.008 | 0.009 | 167,535 | 0 |
3/1/24 | 0.007 | 0.008 | 0.007 | 0.008 | 173,604.84 | 0 |
2/29/24 | 0.007 | 0.008 | 0.007 | 0.007 | 171,903.02 | 0 |
2/28/24 | 0.008 | 0.008 | 0.007 | 0.007 | 208,236.19 | 0 |
2/27/24 | 0.007 | 0.008 | 0.006 | 0.008 | 81,879.96 | 0 |
2/26/24 | 0.008 | 0.008 | 0.007 | 0.007 | 111,708.92 | 0 |
2/25/24 | 0.008 | 0.008 | 0.008 | 0.008 | 108,626.46 | 0 |
2/24/24 | 0.008 | 0.008 | 0.008 | 0.008 | 121,246.07 | 0 |
2/23/24 | 0.008 | 0.008 | 0.008 | 0.008 | 99,453.39 | 0 |
2/22/24 | 0.007 | 0.008 | 0.007 | 0.008 | 115,145.98 | 0 |
2/21/24 | 0.007 | 0.008 | 0.007 | 0.007 | 113,088.9 | 0 |
2/20/24 | 0.007 | 0.007 | 0.007 | 0.007 | 108,359.23 | 0 |
2/19/24 | 0.007 | 0.007 | 0.007 | 0.007 | 108,953.54 | 0 |
2/18/24 | 0.007 | 0.007 | 0.007 | 0.007 | 110,092.38 | 0 |
2/17/24 | 0.007 | 0.007 | 0.007 | 0.007 | 109,841.6 | 0 |
2/16/24 | 0.007 | 0.007 | 0.007 | 0.007 | 110,020.36 | 0 |
2/15/24 | 0.006 | 0.007 | 0.006 | 0.007 | 107,027.87 | 0 |
2/14/24 | 0.006 | 0.007 | 0.006 | 0.006 | 122,688.29 | 0 |
2/13/24 | 0.006 | 0.006 | 0.006 | 0.006 | 108,646.99 | 0 |
2/12/24 | 0.006 | 0.006 | 0.006 | 0.006 | 119,791.6 | 0 |
2/11/24 | 0.006 | 0.006 | 0.006 | 0.006 | 111,256.88 | 0 |
2/10/24 | 0.006 | 0.006 | 0.006 | 0.006 | 116,865.73 | 0 |
2/9/24 | 0.006 | 0.006 | 0.006 | 0.006 | 108,079.16 | 0 |
2/8/24 | 0.006 | 0.006 | 0.006 | 0.006 | 117,015.56 | 0 |
2/7/24 | 0.006 | 0.006 | 0.006 | 0.006 | 105,951.34 | 0 |
2/6/24 | 0.006 | 0.006 | 0.006 | 0.006 | 115,708.39 | 0 |
2/5/24 | 0.006 | 0.006 | 0.006 | 0.006 | 113,964.85 | 0 |
2/4/24 | 0.006 | 0.006 | 0.006 | 0.006 | 107,844.07 | 0 |
2/3/24 | 0.006 | 0.006 | 0.006 | 0.006 | 111,425.54 | 0 |
2/2/24 | 0.006 | 0.006 | 0.006 | 0.006 | 119,315.82 | 0 |
2/1/24 | 0.006 | 0.006 | 0.006 | 0.006 | 108,441.19 | 0 |
1/31/24 | 0.006 | 0.006 | 0.006 | 0.006 | 111,616.29 | 0 |
1/30/24 | 0.006 | 0.006 | 0.006 | 0.006 | 110,871.66 | 0 |
1/29/24 | 0.007 | 0.007 | 0.006 | 0.006 | 130,523.88 | 0 |
1/28/24 | 0.007 | 0.008 | 0.007 | 0.007 | 115,197.85 | 0 |
1/27/24 | 0.007 | 0.007 | 0.007 | 0.007 | 119,096.06 | 0 |
1/26/24 | 0.007 | 0.007 | 0.007 | 0.007 | 114,877.12 | 0 |
1/25/24 | 0.007 | 0.007 | 0.007 | 0.007 | 117,922.55 | 0 |
1/24/24 | 0.007 | 0.007 | 0.007 | 0.007 | 111,977.95 | 0 |
1/23/24 | 0.008 | 0.008 | 0.007 | 0.007 | 124,197.64 | 0 |
1/22/24 | 0.008 | 0.008 | 0.008 | 0.008 | 111,590.35 | 0 |
1/21/24 | 0.008 | 0.008 | 0.008 | 0.008 | 120,987.14 | 0 |
1/20/24 | 0.008 | 0.008 | 0.008 | 0.008 | 114,187.31 | 0 |
1/19/24 | 0.007 | 0.008 | 0.007 | 0.008 | 122,288.39 | 0 |
1/18/24 | 0.007 | 0.007 | 0.007 | 0.007 | 110,461.37 | 0 |
1/17/24 | 0.007 | 0.007 | 0.007 | 0.007 | 118,267.57 | 0 |
1/16/24 | 0.007 | 0.007 | 0.007 | 0.007 | 113,323.14 | 0 |
1/15/24 | 0.007 | 0.008 | 0.007 | 0.007 | 121,780.52 | 0 |
1/14/24 | 0.007 | 0.007 | 0.007 | 0.007 | 115,252.31 | 0 |
1/13/24 | 0.007 | 0.008 | 0.007 | 0.007 | 119,351.4 | 0 |
1/12/24 | 0.008 | 0.008 | 0.007 | 0.007 | 114,487.28 | 0 |
1/11/24 | 0.008 | 0.009 | 0.008 | 0.008 | 116,837.44 | 0 |
1/10/24 | 0.008 | 0.008 | 0.008 | 0.008 | 110,574.94 | 0 |
1/9/24 | 0.009 | 0.009 | 0.008 | 0.008 | 127,442.25 | 0 |
1/8/24 | 0.009 | 0.009 | 0.009 | 0.009 | 102,256.5 | 0 |
1/7/24 | 0.009 | 0.01 | 0.009 | 0.009 | 120,572.35 | 0 |
1/6/24 | 0.01 | 0.01 | 0.009 | 0.009 | 94,017.84 | 0 |
1/5/24 | 0.009 | 0.01 | 0.009 | 0.01 | 120,115.97 | 0 |
1/4/24 | 0.009 | 0.01 | 0.009 | 0.009 | 90,289.66 | 0 |
1/3/24 | 0.011 | 0.011 | 0.009 | 0.009 | 117,101.77 | 0 |
1/2/24 | 0.011 | 0.012 | 0.011 | 0.011 | 109,064.12 | 0 |
1/1/24 | 0.011 | 0.011 | 0.01 | 0.011 | 113,976.69 | 0 |
12/31/23 | 0.011 | 0.012 | 0.011 | 0.011 | 109,229.06 | 0 |
12/30/23 | 0.011 | 0.011 | 0.011 | 0.011 | 114,740.36 | 0 |