Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.123 | 0.132 | 0.122 | 0.123 | 614,778.52 | 10,116,173.96 |
7/25/24 | 0.139 | 0.139 | 0.121 | 0.123 | 585,692.43 | 10,089,128.15 |
7/24/24 | 0.142 | 0.142 | 0.139 | 0.139 | 402,850.44 | 11,435,847.68 |
7/23/24 | 0.145 | 0.151 | 0.142 | 0.142 | 560,409.79 | 11,646,606.98 |
7/22/24 | 0.171 | 0.172 | 0.145 | 0.145 | 491,603.08 | 11,924,472.52 |
7/21/24 | 0.171 | 0.173 | 0.171 | 0.171 | 559,281.65 | 14,042,915.05 |
7/20/24 | 0.148 | 0.172 | 0.147 | 0.171 | 656,318.44 | 14,057,695.54 |
7/19/24 | 0.139 | 0.149 | 0.135 | 0.148 | 677,781.5 | 12,165,192.19 |
7/18/24 | 0.139 | 0.14 | 0.138 | 0.139 | 585,403.86 | 11,435,557.37 |
7/17/24 | 0.125 | 0.141 | 0.121 | 0.139 | 610,871.34 | 11,412,638.27 |
7/16/24 | 0.118 | 0.135 | 0.118 | 0.125 | 615,754.02 | 10,272,896.63 |
7/15/24 | 0.102 | 0.123 | 0.102 | 0.118 | 638,528.6 | 9,652,048.83 |
7/14/24 | 0.103 | 0.108 | 0.101 | 0.102 | 564,582.45 | 8,376,006.36 |
7/13/24 | 0.099 | 0.103 | 0.095 | 0.103 | 574,887.57 | 8,449,695.61 |
7/12/24 | 0.102 | 0.103 | 0.091 | 0.099 | 638,337.65 | 8,106,558.93 |
7/11/24 | 0.118 | 0.118 | 0.086 | 0.102 | 793,931.53 | 8,410,517.78 |
7/10/24 | 0.126 | 0.127 | 0.117 | 0.118 | 493,631.85 | 9,680,795.09 |
7/9/24 | 0.126 | 0.128 | 0.125 | 0.126 | 501,067.88 | 10,349,503.31 |
7/8/24 | 0.131 | 0.131 | 0.124 | 0.126 | 484,729.45 | 10,377,495.71 |
7/7/24 | 0.138 | 0.139 | 0.131 | 0.131 | 471,557.73 | 10,762,667.59 |
7/6/24 | 0.137 | 0.139 | 0.136 | 0.138 | 469,810.08 | 11,298,928.9 |
7/5/24 | 0.149 | 0.149 | 0.125 | 0.137 | 558,811.02 | 11,258,923.26 |
7/4/24 | 0.167 | 0.167 | 0.149 | 0.149 | 492,779.54 | 12,241,165.63 |
7/3/24 | 0.18 | 0.18 | 0.158 | 0.167 | 509,715.14 | 13,676,781.37 |
7/2/24 | 0.189 | 0.19 | 0.18 | 0.18 | 462,827.23 | 14,817,761.86 |
7/1/24 | 0.187 | 0.191 | 0.185 | 0.189 | 485,736.88 | 15,515,719.36 |
6/30/24 | 0.192 | 0.193 | 0.184 | 0.187 | 473,507.26 | 15,384,050.67 |
6/29/24 | 0.211 | 0.211 | 0.189 | 0.192 | 538,710.33 | 15,789,777.09 |
6/28/24 | 0.221 | 0.225 | 0.21 | 0.211 | 456,512.71 | 17,298,583.35 |
6/27/24 | 0.221 | 0.224 | 0.218 | 0.221 | 550,955.72 | 18,155,455.09 |
6/26/24 | 0.218 | 0.221 | 0.211 | 0.221 | 611,739.67 | 18,143,509.19 |
6/25/24 | 0.221 | 0.23 | 0.216 | 0.218 | 613,543.41 | 17,941,552.25 |
6/24/24 | 0.198 | 0.221 | 0.195 | 0.221 | 660,579.57 | 18,130,935.56 |
6/23/24 | 0.248 | 0.265 | 0.194 | 0.198 | 652,316.97 | 16,219,073.7 |
6/22/24 | 0.246 | 0.249 | 0.245 | 0.248 | 554,629.35 | 20,346,508.2 |
6/21/24 | 0.24 | 0.251 | 0.236 | 0.248 | 674,091.86 | 20,383,813.66 |
6/20/24 | 0.181 | 0.244 | 0.178 | 0.24 | 927,267.85 | 19,714,615.5 |
6/19/24 | 0.148 | 0.183 | 0.148 | 0.181 | 691,517.46 | 14,850,321.08 |
6/18/24 | 0.15 | 0.152 | 0.146 | 0.148 | 598,623.91 | 12,169,181.14 |
6/17/24 | 0.151 | 0.153 | 0.148 | 0.15 | 582,622.55 | 12,280,813.67 |
6/16/24 | 0.157 | 0.157 | 0.142 | 0.151 | 594,178.67 | 12,417,793.59 |
6/15/24 | 0.157 | 0.159 | 0.154 | 0.157 | 560,054.01 | 12,909,289.6 |
6/14/24 | 0.157 | 0.163 | 0.153 | 0.157 | 591,676.83 | 12,906,161.52 |
6/13/24 | 0.173 | 0.175 | 0.157 | 0.157 | 568,739.85 | 12,884,927.17 |
6/12/24 | 0.155 | 0.175 | 0.151 | 0.173 | 665,090.32 | 14,168,094.08 |
6/11/24 | 0.171 | 0.172 | 0.15 | 0.155 | 401,956.13 | 12,696,444.69 |
6/10/24 | 0.175 | 0.175 | 0.152 | 0.171 | 224,414.69 | 14,077,685.29 |
6/9/24 | 0.196 | 0.198 | 0.175 | 0.175 | 468,161.69 | 14,386,157.82 |
6/8/24 | 0.196 | 0.205 | 0.192 | 0.196 | 660,030.38 | 16,068,471.25 |
6/7/24 | 0.215 | 0.224 | 0.192 | 0.196 | 753,224.52 | 16,134,834.44 |
6/6/24 | 0.268 | 0.275 | 0.212 | 0.215 | 671,107.94 | 17,659,267.5 |
6/5/24 | 0.259 | 0.275 | 0.258 | 0.268 | 677,175.58 | 22,035,575.31 |
6/4/24 | 0.247 | 0.263 | 0.244 | 0.259 | 604,546.32 | 21,287,318.84 |
6/3/24 | 0.248 | 0.255 | 0.238 | 0.247 | 601,114.55 | 20,270,110.33 |
6/2/24 | 0.259 | 0.264 | 0.242 | 0.248 | 652,871.05 | 0 |
6/1/24 | 0.276 | 0.276 | 0.259 | 0.259 | 613,507.76 | 0 |
5/31/24 | 0.284 | 0.291 | 0.276 | 0.276 | 555,769.51 | 0 |
5/30/24 | 0.293 | 0.301 | 0.282 | 0.284 | 674,414.03 | 0 |
5/29/24 | 0.324 | 0.325 | 0.29 | 0.293 | 612,395.82 | 0 |
5/28/24 | 0.337 | 0.337 | 0.306 | 0.324 | 626,669.67 | 0 |
5/27/24 | 0.314 | 0.345 | 0.294 | 0.337 | 829,190.4 | 0 |
5/26/24 | 0.307 | 0.319 | 0.302 | 0.314 | 703,895.18 | 0 |
5/25/24 | 0.327 | 0.329 | 0.304 | 0.307 | 638,836.69 | 0 |
5/24/24 | 0.359 | 0.359 | 0.323 | 0.327 | 726,359.97 | 0 |
5/23/24 | 0.38 | 0.382 | 0.344 | 0.359 | 738,266.36 | 0 |
5/22/24 | 0.365 | 0.38 | 0.327 | 0.38 | 785,084.79 | 0 |
5/21/24 | 0.339 | 0.377 | 0.336 | 0.365 | 803,003.7 | 0 |
5/20/24 | 0.29 | 0.341 | 0.271 | 0.339 | 431,404.52 | 0 |
5/19/24 | 0.299 | 0.327 | 0.29 | 0.29 | 592,885.92 | 0 |
5/18/24 | 0.278 | 0.304 | 0.274 | 0.299 | 741,888.34 | 0 |
5/17/24 | 0.271 | 0.283 | 0.268 | 0.278 | 714,870.93 | 0 |
5/16/24 | 0.275 | 0.282 | 0.249 | 0.271 | 713,475.53 | 0 |
5/15/24 | 0.241 | 0.28 | 0.21 | 0.275 | 852,956.4 | 0 |
5/14/24 | 0.272 | 0.282 | 0.234 | 0.241 | 693,604.73 | 0 |
5/13/24 | 0.301 | 0.302 | 0.267 | 0.272 | 668,919.31 | 0 |
5/12/24 | 0.297 | 0.308 | 0.293 | 0.301 | 659,791.92 | 0 |
5/11/24 | 0.303 | 0.308 | 0.293 | 0.297 | 657,536.85 | 0 |
5/10/24 | 0.312 | 0.335 | 0.301 | 0.303 | 672,500.96 | 0 |