Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.105 | 0.12 | 0.1 | 0.112 | 1,247,842.77 | 21,566,998.24 |
7/25/24 | 0.116 | 0.118 | 0.09 | 0.105 | 1,387,356.12 | 20,181,701.56 |
7/24/24 | 0.119 | 0.126 | 0.111 | 0.116 | 1,423,227.82 | 22,259,883.15 |
7/23/24 | 0.164 | 0.164 | 0.105 | 0.119 | 2,390,534.8 | 22,753,846.52 |
7/22/24 | 0.172 | 0.208 | 0.137 | 0.164 | 5,048,269.62 | 31,329,031.42 |
7/21/24 | 0.107 | 0.174 | 0.105 | 0.172 | 2,446,945.36 | 29,446,945.8 |
7/20/24 | 0.093 | 0.111 | 0.093 | 0.107 | 1,329,099.29 | 18,321,006.74 |
7/19/24 | 0.084 | 0.093 | 0.083 | 0.093 | 1,332,332.38 | 15,845,851.68 |
7/18/24 | 0.08 | 0.085 | 0.08 | 0.084 | 1,388,167.94 | 14,368,518.87 |
7/17/24 | 0.074 | 0.081 | 0.072 | 0.08 | 1,166,448.74 | 13,514,080.19 |
7/16/24 | 0.072 | 0.077 | 0.07 | 0.074 | 1,118,773.37 | 12,425,900.88 |
7/15/24 | 0.062 | 0.072 | 0.06 | 0.072 | 872,205.09 | 11,994,702.9 |
7/14/24 | 0.062 | 0.062 | 0.059 | 0.062 | 696,693.78 | 10,332,557.25 |
7/13/24 | 0.063 | 0.064 | 0.061 | 0.062 | 777,475.24 | 10,310,930.45 |
7/12/24 | 0.068 | 0.068 | 0.062 | 0.063 | 857,666.75 | 10,439,965.14 |
7/11/24 | 0.068 | 0.071 | 0.067 | 0.068 | 837,871.54 | 11,242,488.09 |
7/10/24 | 0.067 | 0.071 | 0.065 | 0.068 | 902,538.56 | 11,294,319.33 |
7/9/24 | 0.067 | 0.07 | 0.067 | 0.067 | 872,860.99 | 11,161,640.94 |
7/8/24 | 0.064 | 0.068 | 0.061 | 0.067 | 879,993.59 | 11,092,777.49 |
7/7/24 | 0.07 | 0.07 | 0.063 | 0.064 | 520,709.64 | 10,557,941.89 |
7/6/24 | 0.064 | 0.072 | 0.062 | 0.07 | 576,679.84 | 11,582,722.22 |
7/5/24 | 0.068 | 0.068 | 0.059 | 0.064 | 661,181.43 | 10,456,689.92 |
7/4/24 | 0.071 | 0.072 | 0.062 | 0.068 | 905,331.35 | 11,189,272.83 |
7/3/24 | 0.081 | 0.081 | 0.07 | 0.072 | 914,384.49 | 11,716,518.05 |
7/2/24 | 0.083 | 0.087 | 0.08 | 0.081 | 843,194.26 | 13,110,970.95 |
7/1/24 | 0.083 | 0.085 | 0.079 | 0.083 | 746,785.65 | 13,427,145.81 |
6/30/24 | 0.079 | 0.084 | 0.077 | 0.083 | 642,973.62 | 13,424,951.61 |
6/29/24 | 0.092 | 0.094 | 0.077 | 0.079 | 558,770.27 | 12,736,643.35 |
6/28/24 | 0.097 | 0.104 | 0.087 | 0.092 | 336,293.15 | 14,774,989.88 |
6/27/24 | 0.102 | 0.103 | 0.088 | 0.097 | 428,349.56 | 15,670,078.41 |
6/26/24 | 0.098 | 0.104 | 0.093 | 0.102 | 465,644.26 | 16,342,701.9 |
6/25/24 | 0.068 | 0.1 | 0.065 | 0.097 | 858,644.97 | 15,473,258.87 |
6/24/24 | 0.086 | 0.088 | 0.065 | 0.068 | 564,306.24 | 10,845,047.84 |
6/23/24 | 0.097 | 0.097 | 0.07 | 0.086 | 918,875.45 | 13,549,011.37 |
6/22/24 | 0.115 | 0.117 | 0.094 | 0.097 | 389,817.87 | 15,155,792.3 |
6/21/24 | 0.138 | 0.138 | 0.112 | 0.115 | 428,176.04 | 17,936,078.21 |
6/20/24 | 0.139 | 0.156 | 0.133 | 0.138 | 418,669.25 | 21,520,899.18 |
6/19/24 | 0.137 | 0.143 | 0.128 | 0.139 | 350,782.14 | 21,641,464.72 |
6/18/24 | 0.139 | 0.144 | 0.125 | 0.138 | 420,122.17 | 21,334,359.57 |
6/17/24 | 0.154 | 0.155 | 0.134 | 0.139 | 237,675.69 | 21,143,700.27 |
6/16/24 | 0.159 | 0.163 | 0.143 | 0.154 | 264,241.9 | 23,290,549.55 |
6/15/24 | 0.159 | 0.168 | 0.143 | 0.163 | 682,644.93 | 24,454,531.88 |
6/14/24 | 0.157 | 0.166 | 0.142 | 0.159 | 400,359.48 | 23,605,211.76 |
6/13/24 | 0.168 | 0.183 | 0.156 | 0.157 | 740,365.18 | 23,250,534.17 |
6/12/24 | 0.188 | 0.199 | 0.167 | 0.168 | 621,005.38 | 24,779,986.33 |
6/11/24 | 0.19 | 0.193 | 0.17 | 0.189 | 866,032.45 | 27,619,695.22 |
6/10/24 | 0.215 | 0.216 | 0.189 | 0.19 | 512,689.24 | 27,788,628.37 |
6/9/24 | 0.228 | 0.23 | 0.21 | 0.211 | 417,128.11 | 30,776,617.76 |
6/8/24 | 0.235 | 0.242 | 0.223 | 0.228 | 650,373.3 | 32,979,685.67 |
6/7/24 | 0.227 | 0.251 | 0.222 | 0.235 | 704,005.15 | 33,892,819.27 |
6/6/24 | 0.246 | 0.252 | 0.225 | 0.227 | 552,384.88 | 32,591,715.72 |
6/5/24 | 0.244 | 0.266 | 0.221 | 0.246 | 888,765.45 | 35,116,941.49 |
6/4/24 | 0.226 | 0.252 | 0.205 | 0.252 | 778,193.78 | 35,832,504.59 |
6/3/24 | 0.244 | 0.254 | 0.223 | 0.225 | 551,597.74 | 31,825,546.94 |
6/2/24 | 0.239 | 0.259 | 0.227 | 0.244 | 510,119.95 | 34,114,363.34 |
6/1/24 | 0.255 | 0.261 | 0.239 | 0.24 | 413,697.16 | 33,399,167.68 |
5/31/24 | 0.271 | 0.271 | 0.246 | 0.255 | 798,716.04 | 35,523,057.51 |
5/30/24 | 0.278 | 0.294 | 0.269 | 0.27 | 457,144.42 | 37,390,731.02 |
5/29/24 | 0.29 | 0.3 | 0.276 | 0.28 | 535,150.36 | 38,710,690.2 |
5/28/24 | 0.311 | 0.311 | 0.278 | 0.29 | 585,479.34 | 39,842,450.6 |
5/27/24 | 0.319 | 0.333 | 0.302 | 0.311 | 892,058.4 | 42,624,065.13 |
5/26/24 | 0.327 | 0.346 | 0.312 | 0.319 | 1,040,484.77 | 43,595,752.4 |
5/25/24 | 0.287 | 0.327 | 0.271 | 0.327 | 732,929.39 | 44,477,564.19 |
5/24/24 | 0.309 | 0.311 | 0.281 | 0.287 | 735,214.07 | 38,864,379.3 |
5/23/24 | 0.329 | 0.348 | 0.294 | 0.309 | 1,034,827.09 | 41,732,629.4 |
5/22/24 | 0.363 | 0.363 | 0.315 | 0.329 | 994,459.96 | 44,182,811.15 |
5/21/24 | 0.372 | 0.38 | 0.343 | 0.363 | 936,417.49 | 47,715,933.19 |
5/20/24 | 0.308 | 0.374 | 0.284 | 0.372 | 1,291,465.07 | 48,598,979.02 |
5/19/24 | 0.336 | 0.34 | 0.3 | 0.308 | 848,210.98 | 40,055,220.48 |
5/18/24 | 0.317 | 0.34 | 0.285 | 0.336 | 2,392,464.63 | 43,255,947.8 |
5/17/24 | 0.282 | 0.321 | 0.266 | 0.317 | 1,242,603.7 | 38,594,921.43 |
5/16/24 | 0.284 | 0.309 | 0.264 | 0.282 | 1,199,159.85 | 33,785,313.5 |
5/15/24 | 0.219 | 0.285 | 0.211 | 0.284 | 613,520.18 | 33,878,286.83 |
5/14/24 | 0.23 | 0.239 | 0.207 | 0.219 | 365,638.55 | 27,994,668.61 |
5/13/24 | 0.238 | 0.239 | 0.208 | 0.23 | 438,217.85 | 29,688,887.01 |
5/12/24 | 0.232 | 0.268 | 0.227 | 0.238 | 814,757.94 | 30,501,727.16 |
5/11/24 | 0.212 | 0.233 | 0.19 | 0.233 | 550,386.86 | 29,754,850.69 |
5/10/24 | 0.234 | 0.247 | 0.2 | 0.212 | 956,318.81 | 25,004,358.31 |