Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.067 | 0.069 | 0.065 | 0.065 | 76,377.3 | 2,718,037.17 |
3/26/24 | 0.072 | 0.072 | 0.066 | 0.067 | 310,339.66 | 2,817,916.08 |
3/25/24 | 0.069 | 0.072 | 0.064 | 0.072 | 222,208.95 | 3,019,429.85 |
3/24/24 | 0.071 | 0.071 | 0.065 | 0.069 | 302,018.72 | 2,874,531.88 |
3/23/24 | 0.071 | 0.075 | 0.07 | 0.071 | 322,483.23 | 2,956,420.86 |
3/22/24 | 0.067 | 0.075 | 0.066 | 0.071 | 127,111.56 | 2,961,632.92 |
3/21/24 | 0.07 | 0.07 | 0.063 | 0.067 | 310,400.48 | 2,794,177.12 |
3/20/24 | 0.072 | 0.076 | 0.07 | 0.07 | 351,233.26 | 2,924,080.51 |
3/19/24 | 0.077 | 0.077 | 0.07 | 0.072 | 290,124.46 | 3,006,108.23 |
3/18/24 | 0.085 | 0.087 | 0.077 | 0.077 | 255,358.03 | 3,208,306.34 |
3/17/24 | 0.081 | 0.085 | 0.078 | 0.085 | 230,433.45 | 3,551,794.87 |
3/16/24 | 0.083 | 0.084 | 0.079 | 0.081 | 302,237.98 | 3,391,955.64 |
3/15/24 | 0.08 | 0.083 | 0.076 | 0.083 | 305,247.51 | 3,476,985.12 |
3/14/24 | 0.087 | 0.089 | 0.077 | 0.08 | 261,973.6 | 3,346,476.84 |
3/13/24 | 0.081 | 0.087 | 0.08 | 0.087 | 240,792.08 | 3,629,572.69 |
3/12/24 | 0.076 | 0.083 | 0.075 | 0.081 | 446,154.38 | 3,386,728.34 |
3/11/24 | 0.08 | 0.081 | 0.076 | 0.076 | 363,319.62 | 3,200,310.5 |
3/10/24 | 0.077 | 0.092 | 0.077 | 0.08 | 209,386.95 | 3,347,368.15 |
3/9/24 | 0.074 | 0.08 | 0.073 | 0.077 | 367,488.89 | 3,228,499.51 |
3/8/24 | 0.077 | 0.08 | 0.074 | 0.074 | 392,429.01 | 3,101,427.72 |
3/7/24 | 0.071 | 0.079 | 0.07 | 0.077 | 326,932.79 | 3,233,426.32 |
3/6/24 | 0.072 | 0.072 | 0.069 | 0.071 | 309,201.42 | 2,975,491.19 |
3/5/24 | 0.075 | 0.079 | 0.07 | 0.072 | 271,858.04 | 3,027,064.6 |
3/4/24 | 0.068 | 0.078 | 0.067 | 0.075 | 333,465.14 | 3,140,152.2 |
3/3/24 | 0.058 | 0.074 | 0.057 | 0.068 | 217,795.38 | 2,848,278.54 |
3/2/24 | 0.065 | 0.073 | 0.057 | 0.058 | 233,794.97 | 2,420,376.4 |
3/1/24 | 0.07 | 0.078 | 0.065 | 0.065 | 271,208.3 | 2,717,894.56 |
2/29/24 | 0.068 | 0.073 | 0.068 | 0.07 | 283,119.81 | 2,913,699.1 |
2/28/24 | 0.067 | 0.073 | 0.067 | 0.068 | 458,453.4 | 2,849,319.35 |
2/27/24 | 0.066 | 0.074 | 0.066 | 0.067 | 190,848.05 | 2,816,370.5 |
2/26/24 | 0.066 | 0.068 | 0.066 | 0.066 | 341,483.84 | 2,772,722.11 |
2/25/24 | 0.07 | 0.07 | 0.062 | 0.066 | 761,009.34 | 2,767,828.53 |
2/24/24 | 0.071 | 0.072 | 0.064 | 0.07 | 522,787.41 | 2,915,443.52 |
2/23/24 | 0.073 | 0.075 | 0.069 | 0.071 | 79,119.84 | 2,957,754.06 |
2/22/24 | 0.071 | 0.081 | 0.071 | 0.073 | 333,308.31 | 3,068,130.12 |
2/21/24 | 0.075 | 0.075 | 0.069 | 0.071 | 269,070.59 | 2,988,324.11 |
2/20/24 | 0.081 | 0.082 | 0.074 | 0.075 | 334,459.31 | 3,130,793.84 |
2/19/24 | 0.079 | 0.082 | 0.079 | 0.081 | 168,509.23 | 3,402,382.19 |
2/18/24 | 0.078 | 0.08 | 0.076 | 0.079 | 482,058.7 | 3,319,820.58 |
2/17/24 | 0.079 | 0.083 | 0.076 | 0.078 | 493,230.45 | 3,279,236.28 |
2/16/24 | 0.081 | 0.082 | 0.078 | 0.079 | 366,282.18 | 3,315,631.91 |
2/15/24 | 0.083 | 0.086 | 0.079 | 0.081 | 170,428.58 | 3,407,266.76 |
2/14/24 | 0.079 | 0.085 | 0.074 | 0.083 | 4,288.95 | 3,494,010.74 |
2/13/24 | 0.075 | 0.085 | 0.073 | 0.079 | 252,648.17 | 3,302,720.57 |
2/12/24 | 0.075 | 0.078 | 0.074 | 0.075 | 314,434.01 | 3,132,639.6 |
2/11/24 | 0.074 | 0.075 | 0.073 | 0.075 | 381,398.53 | 3,141,779.87 |
2/10/24 | 0.073 | 0.089 | 0.072 | 0.074 | 240,803.65 | 3,093,085.34 |
2/9/24 | 0.08 | 0.09 | 0.072 | 0.073 | 372,466.57 | 3,039,968.65 |
2/8/24 | 0.08 | 0.1 | 0.079 | 0.08 | 386,650.69 | 3,364,173.94 |
2/7/24 | 0.069 | 0.08 | 0.068 | 0.08 | 336,743.17 | 3,366,583.66 |
2/6/24 | 0.068 | 0.069 | 0.061 | 0.069 | 315,519.99 | 2,889,823.09 |
2/5/24 | 0.066 | 0.068 | 0.066 | 0.068 | 312,808.51 | 2,835,009.8 |
2/4/24 | 0.067 | 0.067 | 0.065 | 0.066 | 302,720.04 | 2,763,081.69 |
2/3/24 | 0.07 | 0.07 | 0.066 | 0.067 | 363,273.9 | 2,797,072.36 |
2/2/24 | 0.069 | 0.07 | 0.065 | 0.07 | 352,106.38 | 2,921,817.92 |
2/1/24 | 0.068 | 0.07 | 0.067 | 0.069 | 385,287.24 | 2,901,888.28 |
1/31/24 | 0.07 | 0.073 | 0.068 | 0.068 | 408,041.22 | 2,868,781.17 |
1/30/24 | 0.067 | 0.071 | 0.066 | 0.07 | 429,310.73 | 2,944,458.9 |
1/29/24 | 0.075 | 0.075 | 0.066 | 0.067 | 348,950.18 | 2,803,313.74 |
1/28/24 | 0.075 | 0.075 | 0.072 | 0.075 | 358,926.29 | 3,128,781.66 |
1/27/24 | 0.075 | 0.075 | 0.075 | 0.075 | 423,269.13 | 3,149,582.6 |
1/26/24 | 0.076 | 0.077 | 0.073 | 0.075 | 434,585.66 | 3,158,322.25 |
1/25/24 | 0.082 | 0.082 | 0.076 | 0.076 | 699,012.94 | 3,191,615.51 |
1/24/24 | 0.083 | 0.083 | 0.081 | 0.082 | 796,533.39 | 3,438,587.15 |
1/23/24 | 0.093 | 0.095 | 0.082 | 0.083 | 797,528.88 | 3,490,989.82 |
1/22/24 | 0.093 | 0.095 | 0.093 | 0.093 | 853,491.41 | 3,917,123.37 |
1/21/24 | 0.095 | 0.096 | 0.093 | 0.093 | 897,686.22 | 3,924,169.68 |
1/20/24 | 0.075 | 0.097 | 0.074 | 0.095 | 607,714.9 | 4,004,860.44 |
1/19/24 | 0.067 | 0.075 | 0.067 | 0.075 | 603,126.63 | 3,133,355.63 |
1/18/24 | 0.06 | 0.07 | 0.059 | 0.067 | 613,842.76 | 2,827,727.08 |
1/17/24 | 0.059 | 0.06 | 0.059 | 0.06 | 578,632.33 | 2,505,791.6 |
1/16/24 | 0.059 | 0.06 | 0.044 | 0.059 | 543,947.67 | 2,490,166.07 |
1/15/24 | 0.061 | 0.061 | 0.057 | 0.059 | 470,480.56 | 2,490,238.91 |
1/14/24 | 0.069 | 0.069 | 0.06 | 0.061 | 369,217.14 | 2,557,210.28 |
1/13/24 | 0.07 | 0.071 | 0.069 | 0.069 | 358,669.35 | 2,884,020.32 |
1/12/24 | 0.072 | 0.072 | 0.069 | 0.07 | 309,349.47 | 2,945,674.07 |
1/11/24 | 0.073 | 0.073 | 0.072 | 0.072 | 139,752.92 | 3,038,560.1 |
1/10/24 | 0.073 | 0.073 | 0.069 | 0.073 | 203,987.81 | 3,046,854.21 |
1/9/24 | 0.076 | 0.076 | 0.071 | 0.073 | 271,527.53 | 3,060,315.86 |
1/8/24 | 0.076 | 0.076 | 0.075 | 0.076 | 263,496.59 | 3,173,191.7 |
1/7/24 | 0.076 | 0.077 | 0.075 | 0.076 | 279,080.32 | 3,189,282.73 |
1/6/24 | 0.077 | 0.078 | 0.076 | 0.076 | 285,767.86 | 3,202,312.23 |
1/5/24 | 0.078 | 0.078 | 0.077 | 0.077 | 280,918 | 3,231,711.24 |
1/4/24 | 0.078 | 0.079 | 0.077 | 0.078 | 280,588.56 | 3,274,101.63 |
1/3/24 | 0.078 | 0.079 | 0.078 | 0.078 | 233,476.92 | 3,283,592.05 |
1/2/24 | 0.079 | 0.079 | 0.078 | 0.078 | 258,436.02 | 3,283,630.67 |
1/1/24 | 0.078 | 0.079 | 0.076 | 0.079 | 283,143.89 | 3,305,096.95 |
12/31/23 | 0.079 | 0.079 | 0.076 | 0.078 | 241,210.74 | 3,293,876.82 |
12/30/23 | 0.082 | 0.082 | 0.077 | 0.079 | 281,895.8 | 3,301,594.67 |
12/29/23 | 0.082 | 0.083 | 0.081 | 0.082 | 275,560.6 | 3,442,484.24 |