Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.04 | 0.041 | 0.039 | 0.039 | 23,471.84 | 0 |
3/27/24 | 0.04 | 0.041 | 0.04 | 0.04 | 21,458.6 | 0 |
3/26/24 | 0.04 | 0.041 | 0.04 | 0.04 | 25,251.75 | 0 |
3/25/24 | 0.04 | 0.04 | 0.04 | 0.04 | 50,324.85 | 0 |
3/24/24 | 0.04 | 0.041 | 0.04 | 0.04 | 8,372.45 | 0 |
3/23/24 | 0.039 | 0.04 | 0.039 | 0.04 | 20,083.18 | 0 |
3/22/24 | 0.04 | 0.041 | 0.038 | 0.039 | 35,187.17 | 0 |
3/21/24 | 0.03 | 0.04 | 0.029 | 0.04 | 78,713.34 | 0 |
3/20/24 | 0.032 | 0.032 | 0.03 | 0.03 | 143,301.42 | 0 |
3/19/24 | 0.037 | 0.039 | 0.03 | 0.032 | 30,254.26 | 0 |
3/18/24 | 0.032 | 0.039 | 0.03 | 0.037 | 161,315.65 | 0 |
3/17/24 | 0.041 | 0.042 | 0.032 | 0.032 | 147,897.18 | 0 |
3/16/24 | 0.043 | 0.043 | 0.041 | 0.041 | 951,328.18 | 0 |
3/15/24 | 0.045 | 0.045 | 0.042 | 0.043 | 53,417.83 | 0 |
3/14/24 | 0.047 | 0.047 | 0.044 | 0.045 | 39,877.98 | 0 |
3/13/24 | 0.048 | 0.049 | 0.046 | 0.047 | 62,204.64 | 0 |
3/12/24 | 0.05 | 0.051 | 0.048 | 0.048 | 56,829.57 | 0 |
3/11/24 | 0.05 | 0.052 | 0.05 | 0.05 | 331,954.77 | 0 |
3/10/24 | 0.051 | 0.051 | 0.05 | 0.05 | 29,620.49 | 0 |
3/9/24 | 0.051 | 0.051 | 0.05 | 0.051 | 45,601.26 | 0 |
3/8/24 | 0.052 | 0.052 | 0.051 | 0.051 | 22,621.64 | 0 |
3/7/24 | 0.051 | 0.053 | 0.051 | 0.052 | 24,500.85 | 0 |
3/6/24 | 0.053 | 0.054 | 0.05 | 0.051 | 69,252.99 | 0 |
3/5/24 | 0.051 | 0.053 | 0.051 | 0.053 | 127,030.45 | 0 |
3/4/24 | 0.051 | 0.051 | 0.05 | 0.051 | 56,808.51 | 0 |
3/3/24 | 0.05 | 0.051 | 0.05 | 0.051 | 4,670.05 | 0 |
3/2/24 | 0.05 | 0.05 | 0.049 | 0.05 | 7,987.04 | 0 |
3/1/24 | 0.048 | 0.052 | 0.048 | 0.05 | 27,779.32 | 0 |
2/29/24 | 0.046 | 0.049 | 0.046 | 0.048 | 75,346.72 | 0 |
2/28/24 | 0.042 | 0.046 | 0.042 | 0.046 | 85,437.93 | 0 |
2/27/24 | 0.042 | 0.043 | 0.041 | 0.042 | 101,184.21 | 0 |
2/26/24 | 0.044 | 0.044 | 0.042 | 0.042 | 40,112.17 | 0 |
2/25/24 | 0.043 | 0.044 | 0.043 | 0.044 | 25,242.66 | 0 |
2/24/24 | 0.044 | 0.044 | 0.043 | 0.043 | 18,024.74 | 0 |
2/23/24 | 0.049 | 0.05 | 0.044 | 0.044 | 23,673.61 | 0 |
2/22/24 | 0.049 | 0.05 | 0.048 | 0.049 | 104,690.66 | 0 |
2/21/24 | 0.05 | 0.05 | 0.049 | 0.049 | 95,055.86 | 0 |
2/20/24 | 0.053 | 0.053 | 0.05 | 0.05 | 42,165.91 | 0 |
2/19/24 | 0.052 | 0.053 | 0.051 | 0.053 | 39,657.08 | 0 |
2/18/24 | 0.052 | 0.052 | 0.051 | 0.052 | 14,870.08 | 0 |
2/17/24 | 0.052 | 0.052 | 0.051 | 0.052 | 23,620.45 | 0 |
2/16/24 | 0.053 | 0.053 | 0.052 | 0.052 | 52,616.43 | 0 |
2/15/24 | 0.054 | 0.054 | 0.053 | 0.053 | 47,930.83 | 0 |
2/14/24 | 0.055 | 0.055 | 0.054 | 0.054 | 55,619.54 | 0 |
2/13/24 | 0.057 | 0.057 | 0.055 | 0.055 | 82,244.49 | 0 |
2/12/24 | 0.055 | 0.057 | 0.055 | 0.057 | 69,818.53 | 0 |
2/11/24 | 0.056 | 0.056 | 0.055 | 0.055 | 53,088.6 | 0 |
2/10/24 | 0.057 | 0.057 | 0.055 | 0.056 | 15,128.31 | 0 |
2/9/24 | 0.059 | 0.059 | 0.057 | 0.057 | 81,023.8 | 0 |
2/8/24 | 0.059 | 0.06 | 0.058 | 0.059 | 51,306.13 | 0 |
2/7/24 | 0.061 | 0.062 | 0.059 | 0.059 | 86,767.39 | 0 |
2/6/24 | 0.06 | 0.061 | 0.06 | 0.061 | 39,447.88 | 0 |
2/5/24 | 0.059 | 0.06 | 0.059 | 0.06 | 20,106.03 | 0 |
2/4/24 | 0.059 | 0.059 | 0.058 | 0.059 | 14,772.13 | 0 |
2/3/24 | 0.058 | 0.059 | 0.058 | 0.059 | 6,964.64 | 0 |
2/2/24 | 0.058 | 0.059 | 0.058 | 0.058 | 7,526.76 | 0 |
2/1/24 | 0.057 | 0.058 | 0.057 | 0.058 | 20,708.12 | 0 |
1/31/24 | 0.054 | 0.057 | 0.054 | 0.057 | 26,465.43 | 0 |
1/30/24 | 0.057 | 0.057 | 0.054 | 0.054 | 64,495.91 | 0 |
1/29/24 | 0.059 | 0.059 | 0.057 | 0.057 | 69,271.47 | 0 |
1/28/24 | 0.06 | 0.06 | 0.058 | 0.059 | 19,866.78 | 0 |
1/27/24 | 0.064 | 0.064 | 0.058 | 0.06 | 16,366.79 | 0 |
1/26/24 | 0.067 | 0.067 | 0.063 | 0.064 | 131,218.47 | 0 |
1/25/24 | 0.067 | 0.069 | 0.066 | 0.067 | 42,854 | 0 |
1/24/24 | 0.071 | 0.071 | 0.066 | 0.067 | 43,222.78 | 0 |
1/23/24 | 0.078 | 0.078 | 0.07 | 0.071 | 55,367.58 | 0 |
1/22/24 | 0.077 | 0.078 | 0.076 | 0.078 | 170,306.79 | 0 |
1/21/24 | 0.078 | 0.079 | 0.077 | 0.077 | 96,844.52 | 0 |
1/20/24 | 0.08 | 0.08 | 0.076 | 0.078 | 32,807.07 | 0 |
1/19/24 | 0.07 | 0.084 | 0.07 | 0.08 | 179,231.13 | 0 |
1/18/24 | 0.066 | 0.071 | 0.066 | 0.07 | 438,444.23 | 0 |
1/17/24 | 0.067 | 0.069 | 0.066 | 0.066 | 78,207.66 | 0 |
1/16/24 | 0.069 | 0.069 | 0.065 | 0.067 | 46,492.62 | 0 |
1/15/24 | 0.069 | 0.07 | 0.068 | 0.069 | 66,751.45 | 0 |
1/14/24 | 0.068 | 0.07 | 0.067 | 0.069 | 56,554.42 | 0 |
1/13/24 | 0.061 | 0.07 | 0.061 | 0.068 | 71,003.89 | 0 |
1/12/24 | 0.064 | 0.068 | 0.061 | 0.061 | 130,023.19 | 0 |
1/11/24 | 0.076 | 0.081 | 0.064 | 0.064 | 150,947.69 | 0 |
1/10/24 | 0.066 | 0.104 | 0.066 | 0.076 | 441,354.62 | 0 |
1/9/24 | 0.056 | 0.07 | 0.056 | 0.066 | 1,660,783.1 | 0 |
1/8/24 | 0.052 | 0.06 | 0.052 | 0.056 | 328,938.09 | 0 |
1/7/24 | 0.046 | 0.053 | 0.046 | 0.052 | 229,138.81 | 0 |
1/6/24 | 0.043 | 0.049 | 0.039 | 0.046 | 212,662.88 | 0 |
1/5/24 | 0.04 | 0.043 | 0.04 | 0.043 | 484,533.93 | 0 |
1/4/24 | 0.041 | 0.041 | 0.039 | 0.04 | 110,548.54 | 0 |
1/3/24 | 0.039 | 0.041 | 0.039 | 0.041 | 108,538.7 | 0 |
1/2/24 | 0.039 | 0.039 | 0.037 | 0.039 | 55,036.25 | 0 |
1/1/24 | 0.036 | 0.039 | 0.035 | 0.039 | 63,649.77 | 0 |
12/31/23 | 0.034 | 0.036 | 0.034 | 0.036 | 82,769.77 | 0 |
12/30/23 | 0.032 | 0.034 | 0.031 | 0.034 | 80,702.97 | 0 |