Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.007 | 0.007 | 0.007 | 0.007 | 26,518.67 | 0 |
3/26/24 | 0.006 | 0.007 | 0.006 | 0.007 | 33,290.88 | 0 |
3/25/24 | 0.006 | 0.007 | 0.006 | 0.006 | 26,628.76 | 0 |
3/24/24 | 0.007 | 0.007 | 0.006 | 0.006 | 29,561.58 | 0 |
3/23/24 | 0.007 | 0.007 | 0.007 | 0.007 | 27,937.14 | 0 |
3/22/24 | 0.007 | 0.007 | 0.007 | 0.007 | 27,487.5 | 0 |
3/21/24 | 0.007 | 0.009 | 0.006 | 0.007 | 35,396.31 | 0 |
3/20/24 | 0.007 | 0.007 | 0.007 | 0.007 | 26,731.27 | 0 |
3/19/24 | 0.008 | 0.008 | 0.005 | 0.007 | 32,339.43 | 0 |
3/18/24 | 0.008 | 0.008 | 0.007 | 0.008 | 26,764.31 | 0 |
3/17/24 | 0.008 | 0.008 | 0.008 | 0.008 | 27,352.94 | 0 |
3/16/24 | 0.008 | 0.008 | 0.008 | 0.008 | 27,212.79 | 0 |
3/15/24 | 0.008 | 0.008 | 0.008 | 0.008 | 27,605.1 | 0 |
3/14/24 | 0.008 | 0.008 | 0.008 | 0.008 | 30,314.45 | 0 |
3/13/24 | 0.008 | 0.009 | 0.008 | 0.008 | 28,090.75 | 0 |
3/12/24 | 0.008 | 0.009 | 0.008 | 0.008 | 31,371.24 | 0 |
3/11/24 | 0.008 | 0.008 | 0.008 | 0.008 | 30,762.82 | 0 |
3/10/24 | 0.008 | 0.009 | 0.008 | 0.008 | 32,567.12 | 0 |
3/9/24 | 0.007 | 0.009 | 0.007 | 0.008 | 47,434.72 | 0 |
3/8/24 | 0.007 | 0.008 | 0.007 | 0.007 | 32,202.55 | 0 |
3/7/24 | 0.007 | 0.007 | 0.007 | 0.007 | 25,749.53 | 0 |
3/6/24 | 0.007 | 0.007 | 0.007 | 0.007 | 28,440.62 | 0 |
3/5/24 | 0.007 | 0.008 | 0.006 | 0.007 | 36,998.6 | 0 |
3/4/24 | 0.008 | 0.008 | 0.007 | 0.007 | 27,311.41 | 0 |
3/3/24 | 0.007 | 0.008 | 0.007 | 0.008 | 30,315.71 | 0 |
3/2/24 | 0.008 | 0.008 | 0.007 | 0.007 | 27,204.87 | 0 |
3/1/24 | 0.008 | 0.008 | 0.007 | 0.008 | 33,576.89 | 0 |
2/29/24 | 0.007 | 0.008 | 0.007 | 0.008 | 33,532.65 | 0 |
2/28/24 | 0.007 | 0.007 | 0.007 | 0.007 | 28,816.61 | 0 |
2/27/24 | 0.008 | 0.008 | 0.007 | 0.007 | 65,924.84 | 0 |
2/26/24 | 0.007 | 0.008 | 0.007 | 0.008 | 26,795.52 | 0 |
2/25/24 | 0.008 | 0.008 | 0.007 | 0.007 | 29,097 | 0 |
2/24/24 | 0.008 | 0.008 | 0.008 | 0.008 | 26,657 | 0 |
2/23/24 | 0.008 | 0.008 | 0.008 | 0.008 | 27,147.14 | 0 |
2/22/24 | 0.008 | 0.008 | 0.008 | 0.008 | 32,340.75 | 0 |
2/21/24 | 0.008 | 0.008 | 0.008 | 0.008 | 29,993.85 | 0 |
2/20/24 | 0.008 | 0.008 | 0.008 | 0.008 | 27,396.14 | 0 |
2/19/24 | 0.008 | 0.008 | 0.007 | 0.008 | 34,033.73 | 0 |
2/18/24 | 0.007 | 0.008 | 0.007 | 0.008 | 34,122.42 | 0 |
2/17/24 | 0.007 | 0.008 | 0.007 | 0.007 | 29,984.11 | 0 |
2/16/24 | 0.007 | 0.008 | 0.007 | 0.007 | 41,860.21 | 0 |
2/15/24 | 0.007 | 0.007 | 0.007 | 0.007 | 26,309.38 | 0 |
2/14/24 | 0.007 | 0.008 | 0.007 | 0.007 | 26,051.82 | 0 |
2/13/24 | 0.008 | 0.008 | 0.007 | 0.007 | 26,029.29 | 0 |
2/12/24 | 0.008 | 0.008 | 0.008 | 0.008 | 26,117.97 | 0 |
2/11/24 | 0.007 | 0.009 | 0.007 | 0.008 | 30,223.13 | 0 |
2/10/24 | 0.007 | 0.007 | 0.007 | 0.007 | 26,730.3 | 0 |
2/9/24 | 0.007 | 0.007 | 0.007 | 0.007 | 27,179.85 | 0 |
2/8/24 | 0.007 | 0.007 | 0.007 | 0.007 | 28,257.57 | 0 |
2/7/24 | 0.007 | 0.007 | 0.007 | 0.007 | 26,430.65 | 0 |
2/6/24 | 0.007 | 0.008 | 0.007 | 0.007 | 28,737.36 | 0 |
2/5/24 | 0.007 | 0.007 | 0.007 | 0.007 | 27,764.68 | 0 |
2/4/24 | 0.007 | 0.007 | 0.007 | 0.007 | 26,530.15 | 0 |
2/3/24 | 0.006 | 0.007 | 0.006 | 0.007 | 28,947.49 | 0 |
2/2/24 | 0.007 | 0.007 | 0.006 | 0.006 | 30,991.03 | 0 |
2/1/24 | 0.008 | 0.008 | 0.006 | 0.007 | 66,905.23 | 0 |
1/31/24 | 0.008 | 0.008 | 0.007 | 0.008 | 31,480.31 | 0 |
1/30/24 | 0.008 | 0.008 | 0.008 | 0.008 | 26,607.3 | 0 |
1/29/24 | 0.008 | 0.008 | 0.007 | 0.008 | 27,655.81 | 0 |
1/28/24 | 0.008 | 0.009 | 0.007 | 0.008 | 34,518.45 | 0 |
1/27/24 | 0.008 | 0.009 | 0.008 | 0.008 | 34,846.31 | 0 |
1/26/24 | 0.008 | 0.008 | 0.007 | 0.008 | 34,175.93 | 0 |
1/25/24 | 0.008 | 0.008 | 0.007 | 0.008 | 28,175.03 | 0 |
1/24/24 | 0.008 | 0.008 | 0.007 | 0.008 | 27,935.25 | 0 |
1/23/24 | 0.007 | 0.008 | 0.007 | 0.008 | 34,347.6 | 0 |
1/22/24 | 0.007 | 0.008 | 0.007 | 0.007 | 30,091.98 | 0 |
1/21/24 | 0.007 | 0.008 | 0.007 | 0.007 | 26,388.89 | 0 |
1/20/24 | 0.008 | 0.008 | 0.007 | 0.007 | 26,898.8 | 0 |
1/19/24 | 0.008 | 0.008 | 0.007 | 0.008 | 32,188.36 | 0 |
1/18/24 | 0.008 | 0.008 | 0.008 | 0.008 | 28,490.75 | 0 |
1/17/24 | 0.008 | 0.008 | 0.008 | 0.008 | 26,434.06 | 0 |
1/16/24 | 0.008 | 0.009 | 0.008 | 0.008 | 32,202.17 | 0 |
1/15/24 | 0.009 | 0.009 | 0.008 | 0.008 | 27,978.27 | 0 |
1/14/24 | 0.008 | 0.009 | 0.008 | 0.009 | 28,562.55 | 0 |
1/13/24 | 0.009 | 0.009 | 0.008 | 0.008 | 26,625.98 | 0 |
1/12/24 | 0.009 | 0.009 | 0.009 | 0.009 | 30,375.76 | 0 |
1/11/24 | 0.009 | 0.01 | 0.009 | 0.009 | 39,035.3 | 0 |
1/10/24 | 0.009 | 0.01 | 0.009 | 0.009 | 51,154.1 | 0 |
1/9/24 | 0.01 | 0.01 | 0.009 | 0.009 | 38,472.59 | 0 |
1/8/24 | 0.011 | 0.011 | 0.009 | 0.01 | 35,233.65 | 0 |
1/7/24 | 0.01 | 0.011 | 0.01 | 0.011 | 26,484.52 | 0 |
1/6/24 | 0.011 | 0.011 | 0.01 | 0.01 | 26,717.53 | 0 |
1/5/24 | 0.011 | 0.011 | 0.01 | 0.011 | 26,460.78 | 0 |
1/4/24 | 0.011 | 0.011 | 0.011 | 0.011 | 28,447.29 | 0 |
8/10/22 | 0.022 | 0.023 | 0.02 | 0.023 | 27,166.84 | 0 |
8/9/22 | 0.022 | 0.023 | 0.021 | 0.022 | 20,904.93 | 0 |
8/8/22 | 0.024 | 0.026 | 0.02 | 0.022 | 95,288.74 | 0 |
8/7/22 | 0.023 | 0.025 | 0.023 | 0.024 | 26,119.58 | 0 |
8/6/22 | 0.024 | 0.025 | 0.023 | 0.023 | 14,027.5 | 0 |
8/5/22 | 0.026 | 0.026 | 0.023 | 0.024 | 25,047.19 | 0 |