Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.087 | 0.092 | 0.087 | 0.091 | 478,683.78 | 15,943,732.29 |
7/25/24 | 0.086 | 0.087 | 0.083 | 0.087 | 627,849.97 | 15,220,451.14 |
7/24/24 | 0.088 | 0.09 | 0.085 | 0.086 | 620,837.46 | 14,966,510.91 |
7/23/24 | 0.093 | 0.094 | 0.087 | 0.088 | 589,525.84 | 15,381,995.21 |
7/22/24 | 0.097 | 0.097 | 0.091 | 0.093 | 11,857,658.7 | 16,178,855.89 |
7/21/24 | 0.097 | 0.097 | 0.093 | 0.097 | 964,845.32 | 16,931,877.66 |
7/20/24 | 0.098 | 0.099 | 0.096 | 0.097 | 522,023.2 | 16,870,190.6 |
7/19/24 | 0.093 | 0.099 | 0.091 | 0.098 | 810,826.12 | 17,098,947.81 |
7/18/24 | 0.098 | 0.1 | 0.092 | 0.093 | 652,830.04 | 16,280,591.69 |
7/17/24 | 0.099 | 0.1 | 0.097 | 0.098 | 615,786.4 | 17,079,452.61 |
7/16/24 | 0.1 | 0.1 | 0.095 | 0.099 | 867,845.37 | 17,232,525.24 |
7/15/24 | 0.092 | 0.1 | 0.092 | 0.1 | 911,845.23 | 17,384,739.05 |
7/14/24 | 0.09 | 0.093 | 0.09 | 0.093 | 724,623.74 | 16,139,510.04 |
7/13/24 | 0.09 | 0.091 | 0.088 | 0.09 | 965,837.12 | 15,746,091.14 |
7/12/24 | 0.087 | 0.09 | 0.086 | 0.09 | 874,335.37 | 15,717,568.6 |
7/11/24 | 0.087 | 0.089 | 0.086 | 0.087 | 927,744.45 | 15,197,222.95 |
7/10/24 | 0.087 | 0.088 | 0.086 | 0.087 | 780,916.09 | 15,143,004.92 |
7/9/24 | 0.084 | 0.087 | 0.084 | 0.087 | 845,492.21 | 15,158,009.57 |
7/8/24 | 0.079 | 0.085 | 0.077 | 0.084 | 861,930.81 | 14,734,575.54 |
7/7/24 | 0.084 | 0.084 | 0.079 | 0.079 | 584,252.11 | 13,755,602.91 |
7/6/24 | 0.081 | 0.085 | 0.079 | 0.084 | 614,660.69 | 14,702,537.2 |
7/5/24 | 0.081 | 0.081 | 0.072 | 0.081 | 1,166,507.04 | 14,060,982.14 |
7/4/24 | 0.087 | 0.088 | 0.08 | 0.081 | 1,083,337.67 | 14,154,398.65 |
7/3/24 | 0.093 | 0.094 | 0.087 | 0.087 | 1,028,449.26 | 15,211,194.63 |
7/2/24 | 0.097 | 0.098 | 0.093 | 0.093 | 1,292,876.87 | 16,304,695.96 |
7/1/24 | 0.106 | 0.108 | 0.097 | 0.097 | 1,624,601.9 | 16,968,229.38 |
6/30/24 | 0.101 | 0.107 | 0.099 | 0.106 | 896,043.46 | 18,555,140.03 |
6/29/24 | 0.106 | 0.107 | 0.101 | 0.101 | 781,107.11 | 17,627,240.92 |
6/28/24 | 0.107 | 0.108 | 0.105 | 0.106 | 1,261,488.4 | 18,444,568.55 |
6/27/24 | 0.101 | 0.108 | 0.1 | 0.107 | 1,390,434.95 | 18,661,776.32 |
6/26/24 | 0.105 | 0.106 | 0.1 | 0.101 | 1,194,913.34 | 17,600,504.68 |
6/25/24 | 0.104 | 0.107 | 0.103 | 0.105 | 1,087,083.7 | 18,376,219.58 |
6/24/24 | 0.099 | 0.104 | 0.096 | 0.104 | 1,415,390.99 | 18,072,037.32 |
6/23/24 | 0.105 | 0.107 | 0.098 | 0.099 | 907,929.81 | 17,215,777.54 |
6/22/24 | 0.105 | 0.106 | 0.1 | 0.105 | 906,868.46 | 18,318,269.35 |
6/21/24 | 0.104 | 0.106 | 0.1 | 0.105 | 1,219,042.33 | 18,392,205.57 |
6/20/24 | 0.099 | 0.108 | 0.099 | 0.104 | 1,363,036.64 | 18,107,436.64 |
6/19/24 | 0.1 | 0.104 | 0.098 | 0.099 | 877,813.9 | 17,272,737.19 |
6/18/24 | 0.107 | 0.107 | 0.097 | 0.1 | 1,344,185.19 | 17,436,509.1 |
6/17/24 | 0.12 | 0.121 | 0.105 | 0.108 | 1,758,792.2 | 18,760,628.3 |
6/16/24 | 0.119 | 0.121 | 0.117 | 0.12 | 1,389,156.79 | 20,976,381.19 |
6/15/24 | 0.116 | 0.122 | 0.115 | 0.119 | 1,644,322.82 | 20,800,269.52 |
6/14/24 | 0.118 | 0.123 | 0.112 | 0.116 | 1,653,608.44 | 20,180,393.69 |
6/13/24 | 0.121 | 0.121 | 0.116 | 0.118 | 749,416.3 | 20,610,814.14 |
6/12/24 | 0.118 | 0.124 | 0.116 | 0.121 | 1,381,370.2 | 21,177,180.88 |
6/11/24 | 0.122 | 0.122 | 0.115 | 0.118 | 1,182,994.24 | 20,578,883.63 |
6/10/24 | 0.128 | 0.128 | 0.121 | 0.122 | 1,106,621.6 | 21,311,095.05 |
6/9/24 | 0.127 | 0.128 | 0.126 | 0.128 | 694,408.49 | 22,304,685.39 |
6/8/24 | 0.131 | 0.132 | 0.126 | 0.127 | 1,443,976.95 | 22,128,141.69 |
6/7/24 | 0.148 | 0.148 | 0.131 | 0.131 | 1,925,655.56 | 22,820,000.1 |
6/6/24 | 0.151 | 0.152 | 0.147 | 0.148 | 1,675,267.69 | 25,818,930.07 |
6/5/24 | 0.148 | 0.162 | 0.148 | 0.152 | 4,263,821.92 | 26,452,773.91 |
6/4/24 | 0.14 | 0.148 | 0.137 | 0.148 | 1,781,362.82 | 25,817,874.18 |
6/3/24 | 0.149 | 0.15 | 0.139 | 0.14 | 1,696,923.16 | 24,375,284.25 |
6/2/24 | 0.157 | 0.159 | 0.149 | 0.15 | 1,160,144.65 | 26,089,611.58 |
6/1/24 | 0.161 | 0.161 | 0.156 | 0.157 | 1,198,576.26 | 27,323,503.78 |
5/31/24 | 0.159 | 0.164 | 0.155 | 0.161 | 1,685,174.75 | 28,116,032.92 |
5/30/24 | 0.156 | 0.163 | 0.152 | 0.159 | 1,815,852.02 | 27,748,087.72 |
5/29/24 | 0.156 | 0.161 | 0.156 | 0.156 | 1,822,811.99 | 27,237,480.29 |
5/28/24 | 0.16 | 0.16 | 0.152 | 0.156 | 1,337,949.7 | 27,275,079.09 |
5/27/24 | 0.16 | 0.164 | 0.157 | 0.16 | 1,887,991.94 | 27,829,788.14 |
5/26/24 | 0.157 | 0.164 | 0.155 | 0.16 | 1,877,821.37 | 27,970,820.43 |
5/25/24 | 0.152 | 0.157 | 0.152 | 0.157 | 988,079.9 | 27,403,350.81 |
5/24/24 | 0.152 | 0.154 | 0.147 | 0.152 | 1,253,729.32 | 26,536,183.64 |
5/23/24 | 0.157 | 0.159 | 0.147 | 0.152 | 2,274,008.84 | 26,605,278.66 |
5/22/24 | 0.16 | 0.162 | 0.155 | 0.157 | 2,046,033.57 | 27,328,605.16 |
5/21/24 | 0.156 | 0.16 | 0.155 | 0.16 | 1,851,506.79 | 27,921,475.76 |
5/20/24 | 0.142 | 0.157 | 0.141 | 0.156 | 2,386,785.01 | 27,271,805.36 |
5/19/24 | 0.148 | 0.149 | 0.142 | 0.142 | 1,558,269.65 | 24,785,879.31 |
5/18/24 | 0.147 | 0.148 | 0.144 | 0.148 | 1,254,882.44 | 25,771,859.76 |
5/17/24 | 0.143 | 0.149 | 0.142 | 0.147 | 1,421,242.36 | 25,566,853.85 |
5/16/24 | 0.147 | 0.15 | 0.139 | 0.143 | 2,915,216.44 | 24,920,435.49 |
5/15/24 | 0.133 | 0.148 | 0.132 | 0.147 | 2,296,955.12 | 25,721,427.31 |
5/14/24 | 0.138 | 0.139 | 0.132 | 0.133 | 1,622,472.81 | 23,155,085.49 |
5/13/24 | 0.142 | 0.144 | 0.136 | 0.139 | 1,785,187.58 | 24,185,845.11 |
5/12/24 | 0.14 | 0.144 | 0.14 | 0.142 | 1,087,982.19 | 24,774,356.41 |
5/11/24 | 0.139 | 0.144 | 0.138 | 0.14 | 1,749,201.66 | 24,421,035.05 |
5/10/24 | 0.144 | 0.151 | 0.137 | 0.139 | 1,897,791.69 | 24,218,401.31 |
8/3/21 | 0.147 | 0.151 | 0.136 | 0.143 | 3,057,677.95 | 21,436,932.47 |
8/2/21 | 0.145 | 0.152 | 0.141 | 0.147 | 3,010,129.88 | 22,044,871.98 |
8/1/21 | 0.148 | 0.157 | 0.143 | 0.145 | 3,378,357.19 | 21,739,968.88 |
7/31/21 | 0.148 | 0.153 | 0.138 | 0.149 | 3,179,340.66 | 22,311,288.9 |
7/30/21 | 0.14 | 0.15 | 0.132 | 0.148 | 3,597,611.14 | 22,147,964.78 |
7/29/21 | 0.13 | 0.146 | 0.128 | 0.14 | 3,758,100.03 | 20,948,326.16 |
7/28/21 | 0.133 | 0.138 | 0.129 | 0.13 | 1,750,958.05 | 19,499,770.95 |
7/27/21 | 0.125 | 0.134 | 0.119 | 0.132 | 1,133,231.79 | 19,872,569.32 |
7/26/21 | 0.127 | 0.138 | 0.121 | 0.125 | 1,830,344.27 | 18,731,728.33 |
7/25/21 | 0.122 | 0.127 | 0.119 | 0.127 | 1,461,443.82 | 19,018,285.94 |
7/24/21 | 0.122 | 0.126 | 0.119 | 0.122 | 1,144,519.69 | 18,284,452.17 |
7/23/21 | 0.115 | 0.126 | 0.115 | 0.122 | 1,805,415.41 | 18,255,049.71 |