Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.167 | 0.168 | 0.162 | 0.166 | 4,001,312.2 | 23,887,039.4 |
7/25/24 | 0.161 | 0.169 | 0.155 | 0.167 | 5,663,826.5 | 24,079,039.19 |
7/24/24 | 0.167 | 0.168 | 0.161 | 0.161 | 3,279,848.82 | 23,166,891.12 |
7/23/24 | 0.17 | 0.171 | 0.167 | 0.167 | 3,501,541.52 | 24,097,647.02 |
7/22/24 | 0.179 | 0.18 | 0.169 | 0.17 | 14,775,132.98 | 24,467,989.3 |
7/21/24 | 0.184 | 0.185 | 0.177 | 0.179 | 3,983,746.63 | 25,849,956.79 |
7/20/24 | 0.184 | 0.188 | 0.183 | 0.184 | 3,635,582.44 | 26,439,766.94 |
7/19/24 | 0.179 | 0.185 | 0.177 | 0.184 | 3,858,310.09 | 26,545,765.37 |
7/18/24 | 0.182 | 0.186 | 0.177 | 0.179 | 3,512,549.09 | 25,725,138.35 |
7/17/24 | 0.183 | 0.186 | 0.18 | 0.182 | 3,322,917.85 | 26,236,494.64 |
7/16/24 | 0.182 | 0.183 | 0.173 | 0.183 | 3,542,810.33 | 26,302,734.15 |
7/15/24 | 0.177 | 0.183 | 0.177 | 0.182 | 3,390,901.89 | 26,258,725.32 |
7/14/24 | 0.172 | 0.178 | 0.171 | 0.177 | 2,529,822.09 | 25,498,650.88 |
7/13/24 | 0.165 | 0.172 | 0.165 | 0.172 | 2,122,650.08 | 24,720,933.78 |
7/12/24 | 0.166 | 0.168 | 0.163 | 0.165 | 2,636,369.88 | 23,777,359.2 |
7/11/24 | 0.164 | 0.172 | 0.163 | 0.166 | 4,106,944.33 | 23,860,680.55 |
7/10/24 | 0.159 | 0.164 | 0.158 | 0.164 | 3,372,916.42 | 23,647,410.73 |
7/9/24 | 0.156 | 0.16 | 0.155 | 0.16 | 3,074,932.63 | 22,996,202.75 |
7/8/24 | 0.147 | 0.162 | 0.147 | 0.156 | 5,457,766.85 | 22,481,392.73 |
7/7/24 | 0.156 | 0.167 | 0.145 | 0.147 | 4,586,885.87 | 21,246,399 |
7/6/24 | 0.139 | 0.156 | 0.137 | 0.156 | 2,374,257.43 | 22,437,909.36 |
7/5/24 | 0.14 | 0.142 | 0.132 | 0.139 | 4,405,628.56 | 19,993,398.67 |
7/4/24 | 0.151 | 0.159 | 0.14 | 0.14 | 5,276,381.1 | 20,116,496.61 |
7/3/24 | 0.161 | 0.161 | 0.149 | 0.151 | 2,437,615.04 | 21,706,914.1 |
7/2/24 | 0.167 | 0.167 | 0.16 | 0.16 | 1,696,035.72 | 23,112,394 |
7/1/24 | 0.172 | 0.173 | 0.167 | 0.167 | 1,540,489.31 | 24,021,778.57 |
6/30/24 | 0.167 | 0.176 | 0.165 | 0.172 | 1,970,549.11 | 24,768,889.87 |
6/29/24 | 0.167 | 0.169 | 0.166 | 0.167 | 1,428,901.81 | 24,018,966.73 |
6/28/24 | 0.172 | 0.176 | 0.167 | 0.167 | 2,301,846.71 | 24,112,702.41 |
6/27/24 | 0.169 | 0.174 | 0.166 | 0.171 | 1,773,975.62 | 24,680,654.08 |
6/26/24 | 0.171 | 0.173 | 0.166 | 0.169 | 1,663,407.22 | 24,288,295.37 |
6/25/24 | 0.175 | 0.179 | 0.169 | 0.171 | 3,001,375.83 | 24,591,240.36 |
6/24/24 | 0.169 | 0.175 | 0.165 | 0.174 | 2,579,740.11 | 25,127,190.43 |
6/23/24 | 0.172 | 0.176 | 0.169 | 0.169 | 1,282,707.32 | 24,336,870.06 |
6/22/24 | 0.172 | 0.173 | 0.17 | 0.173 | 1,302,761.67 | 24,862,569.71 |
6/21/24 | 0.176 | 0.176 | 0.169 | 0.172 | 2,427,412.58 | 24,726,197.65 |
6/20/24 | 0.166 | 0.19 | 0.165 | 0.176 | 3,955,652.74 | 25,305,101.9 |
6/19/24 | 0.164 | 0.17 | 0.163 | 0.166 | 1,699,973.89 | 23,903,304.91 |
6/18/24 | 0.18 | 0.18 | 0.16 | 0.164 | 4,313,491.3 | 23,682,038.97 |
6/17/24 | 0.187 | 0.189 | 0.18 | 0.18 | 3,318,207.27 | 25,940,710.02 |
6/16/24 | 0.184 | 0.188 | 0.182 | 0.187 | 1,303,750.51 | 26,996,536.83 |
6/15/24 | 0.184 | 0.186 | 0.183 | 0.184 | 1,666,565.6 | 26,529,605.3 |
6/14/24 | 0.186 | 0.198 | 0.182 | 0.184 | 4,572,755.63 | 26,541,707.39 |
6/13/24 | 0.197 | 0.197 | 0.184 | 0.186 | 4,364,530.69 | 26,778,760.3 |
6/12/24 | 0.183 | 0.197 | 0.181 | 0.197 | 3,753,623.41 | 28,364,379.91 |
6/11/24 | 0.194 | 0.194 | 0.182 | 0.183 | 4,202,546.79 | 26,333,801.77 |
6/10/24 | 0.2 | 0.2 | 0.194 | 0.194 | 2,227,736.54 | 27,919,468.71 |
6/9/24 | 0.195 | 0.202 | 0.195 | 0.2 | 1,986,904.28 | 28,855,070.19 |
6/8/24 | 0.2 | 0.202 | 0.195 | 0.196 | 2,535,208.8 | 28,180,503.4 |
6/7/24 | 0.215 | 0.223 | 0.199 | 0.2 | 5,233,600.28 | 28,872,878.3 |
6/6/24 | 0.216 | 0.216 | 0.212 | 0.215 | 2,663,592.15 | 31,025,788.54 |
6/5/24 | 0.207 | 0.225 | 0.206 | 0.216 | 4,207,761.59 | 31,086,033.8 |
6/4/24 | 0.204 | 0.207 | 0.201 | 0.206 | 2,795,167.23 | 29,742,670.8 |
6/3/24 | 0.209 | 0.211 | 0.203 | 0.204 | 3,208,657.93 | 29,328,663.41 |
6/2/24 | 0.212 | 0.212 | 0.209 | 0.209 | 2,281,994.38 | 30,080,891.38 |
6/1/24 | 0.211 | 0.214 | 0.209 | 0.212 | 1,694,514.52 | 30,502,579.08 |
5/31/24 | 0.208 | 0.212 | 0.206 | 0.211 | 2,603,950.87 | 30,443,602.8 |
5/30/24 | 0.209 | 0.213 | 0.205 | 0.208 | 4,503,801.72 | 30,009,637.84 |
5/29/24 | 0.213 | 0.221 | 0.209 | 0.21 | 5,633,459.67 | 30,182,157.86 |
5/28/24 | 0.216 | 0.216 | 0.21 | 0.213 | 5,916,991.7 | 30,748,186.7 |
5/27/24 | 0.211 | 0.221 | 0.21 | 0.216 | 4,635,171.44 | 31,096,820 |
5/26/24 | 0.219 | 0.221 | 0.208 | 0.211 | 3,889,997.55 | 30,333,899.16 |
5/25/24 | 0.207 | 0.225 | 0.206 | 0.219 | 4,840,773.92 | 31,595,104.63 |
5/24/24 | 0.206 | 0.209 | 0.202 | 0.207 | 4,939,210.26 | 29,766,784.24 |
5/23/24 | 0.216 | 0.218 | 0.202 | 0.206 | 8,851,638.1 | 29,677,143.93 |
5/22/24 | 0.218 | 0.233 | 0.206 | 0.216 | 15,435,164.08 | 31,086,155.99 |
5/21/24 | 0.206 | 0.304 | 0.2 | 0.218 | 39,584,351.37 | 31,404,193.32 |
5/20/24 | 0.189 | 0.208 | 0.187 | 0.207 | 6,466,885.23 | 29,735,792.64 |
5/19/24 | 0.197 | 0.198 | 0.189 | 0.189 | 3,138,621.88 | 27,245,528.14 |
5/18/24 | 0.197 | 0.203 | 0.197 | 0.197 | 1,924,269.27 | 28,443,821.84 |
5/17/24 | 0.192 | 0.199 | 0.191 | 0.197 | 2,371,204.3 | 28,445,467.32 |
5/16/24 | 0.198 | 0.198 | 0.191 | 0.192 | 3,623,713.27 | 27,608,200.04 |
5/15/24 | 0.188 | 0.199 | 0.187 | 0.198 | 4,849,969.83 | 28,481,092.13 |
5/14/24 | 0.192 | 0.194 | 0.184 | 0.188 | 5,121,202.16 | 27,061,539.5 |
5/13/24 | 0.192 | 0.195 | 0.183 | 0.192 | 6,461,050.62 | 27,685,828.42 |
5/12/24 | 0.193 | 0.195 | 0.192 | 0.192 | 1,899,649.37 | 27,642,605.31 |
5/11/24 | 0.195 | 0.198 | 0.192 | 0.192 | 2,360,030.31 | 27,724,521.22 |
5/10/24 | 0.207 | 0.21 | 0.193 | 0.195 | 6,031,244.21 | 28,125,004.78 |
5/5/24 | 0.204 | 0.222 | 0.201 | 0.218 | 6,266,120.69 | 31,334,426.25 |
5/4/24 | 0.205 | 0.206 | 0.201 | 0.204 | 3,755,165.33 | 29,436,800.84 |
5/3/24 | 0.193 | 0.207 | 0.192 | 0.205 | 3,837,290.14 | 29,582,171.88 |
5/2/24 | 0.188 | 0.196 | 0.182 | 0.193 | 3,891,216.53 | 27,829,317.8 |
5/1/24 | 0.186 | 0.191 | 0.18 | 0.188 | 7,236,256.84 | 27,082,267.7 |
4/30/24 | 0.197 | 0.2 | 0.182 | 0.186 | 6,757,767.77 | 26,835,021.44 |
4/29/24 | 0.201 | 0.201 | 0.192 | 0.197 | 3,659,452.97 | 28,417,182.76 |
4/28/24 | 0.205 | 0.208 | 0.199 | 0.201 | 3,159,274.68 | 28,895,499.93 |
4/27/24 | 0.198 | 0.205 | 0.193 | 0.204 | 3,484,610.6 | 29,452,648.25 |
4/26/24 | 0.208 | 0.208 | 0.198 | 0.198 | 3,980,291.6 | 28,552,266.55 |
4/25/24 | 0.209 | 0.211 | 0.202 | 0.208 | 4,210,952.88 | 30,001,529.4 |
4/24/24 | 0.231 | 0.231 | 0.208 | 0.209 | 6,224,549.68 | 30,106,834.29 |