Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.302 | 0.32 | 0.299 | 0.316 | 22,028,576.35 | 274,801,805.28 |
9/6/24 | 0.309 | 0.321 | 0.289 | 0.302 | 32,194,776.34 | 262,785,459.61 |
9/5/24 | 0.321 | 0.324 | 0.306 | 0.309 | 22,615,749.13 | 269,183,913.92 |
9/4/24 | 0.309 | 0.33 | 0.295 | 0.321 | 29,167,412.82 | 279,608,682.36 |
9/3/24 | 0.328 | 0.334 | 0.308 | 0.309 | 23,526,556.14 | 269,271,598.42 |
9/2/24 | 0.304 | 0.331 | 0.303 | 0.328 | 24,652,211.54 | 285,535,679.82 |
9/1/24 | 0.324 | 0.324 | 0.301 | 0.304 | 23,091,128.17 | 264,189,896.77 |
8/31/24 | 0.328 | 0.336 | 0.321 | 0.324 | 17,696,017.11 | 281,924,566.12 |
8/30/24 | 0.326 | 0.334 | 0.307 | 0.328 | 27,166,133.77 | 284,963,870.28 |
8/29/24 | 0.332 | 0.347 | 0.322 | 0.326 | 28,539,912.38 | 283,893,283 |
8/28/24 | 0.348 | 0.356 | 0.323 | 0.332 | 38,361,420.04 | 288,980,819.36 |
8/27/24 | 0.378 | 0.391 | 0.341 | 0.348 | 34,112,446.29 | 302,440,001.57 |
8/26/24 | 0.43 | 0.437 | 0.377 | 0.378 | 37,927,542.62 | 328,372,009.69 |
8/25/24 | 0.445 | 0.445 | 0.417 | 0.43 | 31,386,551.89 | 374,302,779.68 |
8/24/24 | 0.433 | 0.454 | 0.433 | 0.445 | 35,983,525.37 | 386,900,459.28 |
8/23/24 | 0.387 | 0.439 | 0.387 | 0.433 | 38,528,929.89 | 375,663,505.41 |
8/22/24 | 0.382 | 0.394 | 0.374 | 0.387 | 28,972,987.51 | 335,818,316.17 |
8/21/24 | 0.349 | 0.384 | 0.344 | 0.382 | 30,037,053.81 | 331,033,396.21 |
8/20/24 | 0.349 | 0.357 | 0.337 | 0.351 | 26,040,325.34 | 304,388,661.63 |
8/19/24 | 0.341 | 0.348 | 0.333 | 0.347 | 29,272,005.68 | 301,127,753.39 |
8/18/24 | 0.339 | 0.353 | 0.335 | 0.341 | 24,105,236.25 | 295,957,552.25 |
8/17/24 | 0.334 | 0.342 | 0.33 | 0.338 | 21,566,853.52 | 293,390,769.24 |
8/16/24 | 0.341 | 0.346 | 0.325 | 0.334 | 29,690,274.36 | 289,233,503.3 |
8/15/24 | 0.357 | 0.365 | 0.334 | 0.341 | 35,882,713.51 | 295,390,241.87 |
8/14/24 | 0.377 | 0.379 | 0.352 | 0.357 | 30,302,372.99 | 309,036,733.35 |
8/13/24 | 0.374 | 0.382 | 0.354 | 0.377 | 31,492,058.96 | 326,084,845.28 |
8/12/24 | 0.336 | 0.384 | 0.336 | 0.374 | 48,239,312.21 | 323,556,526.48 |
8/11/24 | 0.371 | 0.371 | 0.334 | 0.336 | 28,262,323.8 | 291,332,803.51 |
8/10/24 | 0.351 | 0.378 | 0.342 | 0.371 | 34,199,664.98 | 321,168,950.93 |
8/9/24 | 0.36 | 0.362 | 0.34 | 0.351 | 33,615,391.11 | 303,795,485.4 |
8/8/24 | 0.321 | 0.363 | 0.312 | 0.36 | 41,871,455.9 | 311,909,522.47 |
8/7/24 | 0.335 | 0.35 | 0.316 | 0.321 | 42,104,040.6 | 277,835,342.98 |
8/6/24 | 0.299 | 0.345 | 0.298 | 0.335 | 58,685,894.58 | 290,361,719.15 |
8/5/24 | 0.368 | 0.37 | 0.271 | 0.299 | 128,859,417.51 | 258,593,400.03 |
8/4/24 | 0.37 | 0.383 | 0.348 | 0.368 | 43,206,258.36 | 318,887,279.62 |
8/3/24 | 0.399 | 0.41 | 0.364 | 0.37 | 46,326,728.15 | 320,052,036.25 |
8/2/24 | 0.446 | 0.45 | 0.397 | 0.399 | 48,631,611.65 | 345,711,354.89 |
8/1/24 | 0.448 | 0.458 | 0.413 | 0.446 | 46,492,589.27 | 386,280,157.25 |
7/31/24 | 0.463 | 0.477 | 0.448 | 0.448 | 35,073,635.24 | 385,991,928.66 |
7/30/24 | 0.478 | 0.489 | 0.456 | 0.463 | 35,013,693.26 | 398,121,087.22 |
7/29/24 | 0.492 | 0.513 | 0.475 | 0.478 | 45,822,093.24 | 411,805,972.79 |
7/28/24 | 0.515 | 0.515 | 0.485 | 0.492 | 34,273,472.46 | 423,426,078.35 |
7/27/24 | 0.522 | 0.534 | 0.5 | 0.515 | 50,985,398.59 | 443,396,139.71 |
7/26/24 | 0.464 | 0.534 | 0.462 | 0.522 | 52,060,652.73 | 448,877,610.31 |
7/25/24 | 0.499 | 0.504 | 0.445 | 0.464 | 70,756,843.91 | 399,606,060.92 |
7/24/24 | 0.539 | 0.548 | 0.497 | 0.499 | 47,034,539.73 | 428,490,030.67 |
7/23/24 | 0.583 | 0.601 | 0.538 | 0.539 | 66,726,877.87 | 463,418,785.56 |
7/22/24 | 0.544 | 0.607 | 0.518 | 0.583 | 68,884,377.23 | 494,178,150.13 |
7/21/24 | 0.557 | 0.566 | 0.514 | 0.544 | 44,594,237.39 | 460,700,282.22 |
7/20/24 | 0.551 | 0.58 | 0.54 | 0.557 | 40,638,810.45 | 471,971,392.98 |
7/19/24 | 0.562 | 0.562 | 0.53 | 0.551 | 44,699,745.48 | 466,876,289.82 |
7/18/24 | 0.578 | 0.591 | 0.542 | 0.562 | 44,587,967.96 | 476,187,785.3 |
7/17/24 | 0.568 | 0.591 | 0.556 | 0.578 | 56,339,114.51 | 490,085,309.36 |
7/16/24 | 0.561 | 0.572 | 0.532 | 0.568 | 64,515,176.02 | 481,360,352.72 |
7/15/24 | 0.491 | 0.566 | 0.491 | 0.562 | 88,755,678.27 | 476,038,947.38 |
7/14/24 | 0.474 | 0.496 | 0.454 | 0.491 | 36,809,190.47 | 416,096,056.08 |
7/13/24 | 0.459 | 0.491 | 0.459 | 0.474 | 33,604,605.22 | 402,010,327.75 |
7/12/24 | 0.431 | 0.469 | 0.427 | 0.459 | 34,160,269.75 | 389,409,879.78 |
7/11/24 | 0.474 | 0.48 | 0.429 | 0.431 | 42,851,012.27 | 365,241,181.06 |
7/10/24 | 0.453 | 0.477 | 0.439 | 0.474 | 49,100,943.42 | 399,975,958.1 |
7/9/24 | 0.455 | 0.465 | 0.442 | 0.453 | 46,007,220.35 | 382,782,873.32 |
7/8/24 | 0.437 | 0.486 | 0.42 | 0.455 | 70,369,999.06 | 384,224,373.31 |
7/7/24 | 0.421 | 0.486 | 0.419 | 0.437 | 94,757,186.27 | 368,628,412.27 |
7/6/24 | 0.35 | 0.427 | 0.346 | 0.421 | 65,784,530.14 | 355,269,137.63 |
7/5/24 | 0.393 | 0.394 | 0.345 | 0.35 | 117,588,402.61 | 294,897,359.87 |
7/4/24 | 0.514 | 0.522 | 0.39 | 0.393 | 104,852,570.73 | 330,477,688.62 |
7/3/24 | 0.517 | 0.533 | 0.495 | 0.514 | 53,358,592.92 | 431,819,833.38 |
7/2/24 | 0.507 | 0.527 | 0.497 | 0.517 | 38,535,151.91 | 434,947,565.5 |
7/1/24 | 0.523 | 0.531 | 0.505 | 0.507 | 37,422,297.54 | 426,528,149.36 |
6/30/24 | 0.478 | 0.527 | 0.47 | 0.523 | 55,245,831.04 | 439,892,580.71 |
6/29/24 | 0.46 | 0.495 | 0.459 | 0.478 | 45,305,883.02 | 401,586,835.31 |
6/28/24 | 0.501 | 0.507 | 0.459 | 0.46 | 44,367,770.05 | 386,609,302.83 |
6/27/24 | 0.495 | 0.517 | 0.479 | 0.501 | 41,409,734.51 | 420,733,789.75 |
6/26/24 | 0.505 | 0.526 | 0.488 | 0.495 | 47,135,156.99 | 415,879,221.26 |
6/25/24 | 0.515 | 0.525 | 0.5 | 0.505 | 46,425,006.5 | 424,142,659.2 |
6/24/24 | 0.459 | 0.518 | 0.451 | 0.515 | 81,898,898 | 433,044,175.61 |
6/23/24 | 0.481 | 0.509 | 0.457 | 0.459 | 40,086,026.93 | 386,110,330.5 |
6/22/24 | 0.471 | 0.5 | 0.461 | 0.481 | 44,549,535.12 | 404,162,882.03 |
6/21/24 | 0.455 | 0.485 | 0.443 | 0.471 | 58,077,023.6 | 395,806,842.02 |
6/20/24 | 0.482 | 0.501 | 0.453 | 0.455 | 69,214,576.24 | 382,511,532.36 |
6/19/24 | 0.489 | 0.505 | 0.47 | 0.482 | 56,352,728.06 | 405,503,712.57 |
6/18/24 | 0.558 | 0.559 | 0.476 | 0.489 | 84,872,586.01 | 411,401,046 |
6/17/24 | 0.627 | 0.634 | 0.55 | 0.558 | 66,207,326.26 | 468,780,079.34 |
6/16/24 | 0.624 | 0.636 | 0.609 | 0.627 | 32,763,196.61 | 527,177,335.03 |
6/15/24 | 0.627 | 0.644 | 0.619 | 0.624 | 37,961,181.88 | 524,553,254.66 |
6/14/24 | 0.655 | 0.677 | 0.606 | 0.627 | 57,796,411.69 | 526,860,612.02 |
6/13/24 | 0.704 | 0.704 | 0.651 | 0.655 | 48,660,111.23 | 550,449,296.29 |
6/12/24 | 0.684 | 0.731 | 0.653 | 0.704 | 65,143,125.56 | 591,828,113.29 |
6/11/24 | 0.731 | 0.733 | 0.68 | 0.684 | 66,647,977.31 | 575,033,518.1 |
6/10/24 | 0.788 | 0.788 | 0.727 | 0.731 | 54,110,451.53 | 613,919,149.66 |