Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.06 | 0.062 | 0.06 | 0.062 | 1,274,890.27 | 30,592,525.96 |
7/25/24 | 0.06 | 0.06 | 0.057 | 0.06 | 1,771,171.59 | 29,392,847.27 |
7/24/24 | 0.062 | 0.063 | 0.06 | 0.06 | 1,244,614.49 | 29,546,884.2 |
7/23/24 | 0.064 | 0.065 | 0.062 | 0.062 | 1,552,240.04 | 30,606,006.14 |
7/22/24 | 0.066 | 0.066 | 0.063 | 0.064 | 1,211,885.12 | 31,317,888.76 |
7/21/24 | 0.065 | 0.066 | 0.063 | 0.066 | 2,016,634.85 | 32,493,220.45 |
7/20/24 | 0.065 | 0.066 | 0.065 | 0.065 | 1,106,239.47 | 31,954,260.15 |
7/19/24 | 0.062 | 0.065 | 0.061 | 0.065 | 1,360,357.39 | 32,020,717.78 |
7/18/24 | 0.063 | 0.065 | 0.062 | 0.062 | 1,720,166.69 | 30,714,453.19 |
7/17/24 | 0.064 | 0.065 | 0.062 | 0.063 | 1,751,906.6 | 31,048,667.98 |
7/16/24 | 0.065 | 0.066 | 0.062 | 0.064 | 2,302,605.87 | 31,567,330.43 |
7/15/24 | 0.063 | 0.065 | 0.063 | 0.065 | 4,221,882.71 | 31,918,113.77 |
7/14/24 | 0.061 | 0.063 | 0.061 | 0.063 | 1,779,369.74 | 30,935,014.47 |
7/13/24 | 0.06 | 0.061 | 0.06 | 0.061 | 999,347.37 | 29,959,351.36 |
7/12/24 | 0.06 | 0.06 | 0.058 | 0.06 | 1,373,934.62 | 29,653,502.72 |
7/11/24 | 0.06 | 0.061 | 0.059 | 0.06 | 1,389,871.68 | 29,474,744.55 |
7/10/24 | 0.059 | 0.06 | 0.058 | 0.06 | 990,625.55 | 29,299,141.15 |
7/9/24 | 0.057 | 0.059 | 0.057 | 0.059 | 1,145,387.58 | 28,872,615.85 |
7/8/24 | 0.055 | 0.058 | 0.053 | 0.057 | 2,142,673.44 | 28,043,383.03 |
7/7/24 | 0.057 | 0.057 | 0.055 | 0.055 | 1,150,068.9 | 27,078,896.25 |
7/6/24 | 0.053 | 0.057 | 0.053 | 0.057 | 1,128,988.39 | 27,951,533.22 |
7/5/24 | 0.056 | 0.056 | 0.048 | 0.053 | 3,261,162.38 | 26,096,276.24 |
7/4/24 | 0.062 | 0.062 | 0.056 | 0.056 | 1,978,184.23 | 27,263,005.24 |
7/3/24 | 0.064 | 0.064 | 0.061 | 0.062 | 1,621,331.2 | 30,446,836.49 |
7/2/24 | 0.066 | 0.066 | 0.063 | 0.064 | 1,855,980.06 | 31,232,035.71 |
7/1/24 | 0.066 | 0.067 | 0.065 | 0.066 | 2,141,056.79 | 32,230,691.29 |
6/30/24 | 0.062 | 0.069 | 0.062 | 0.066 | 5,342,098.71 | 32,246,146.17 |
6/29/24 | 0.064 | 0.065 | 0.062 | 0.062 | 1,119,519.79 | 30,491,709.36 |
6/28/24 | 0.066 | 0.066 | 0.064 | 0.064 | 3,012,523.2 | 31,365,115.63 |
6/27/24 | 0.063 | 0.066 | 0.063 | 0.066 | 2,221,186.6 | 32,092,407.98 |
6/26/24 | 0.064 | 0.065 | 0.062 | 0.063 | 1,721,070.51 | 30,938,475.4 |
6/25/24 | 0.063 | 0.065 | 0.063 | 0.064 | 2,022,304.07 | 31,332,619.23 |
6/24/24 | 0.061 | 0.063 | 0.059 | 0.063 | 4,305,952.09 | 30,726,132.6 |
6/23/24 | 0.064 | 0.068 | 0.061 | 0.061 | 3,486,975.28 | 29,932,374.98 |
6/22/24 | 0.064 | 0.064 | 0.063 | 0.064 | 1,543,020.49 | 31,405,938.56 |
6/21/24 | 0.067 | 0.068 | 0.064 | 0.064 | 3,484,606.87 | 31,448,097.5 |
6/20/24 | 0.065 | 0.069 | 0.065 | 0.067 | 2,897,524.75 | 32,510,746.33 |
6/19/24 | 0.066 | 0.067 | 0.064 | 0.065 | 1,705,755.51 | 31,937,422.7 |
6/18/24 | 0.068 | 0.068 | 0.061 | 0.066 | 2,673,508.29 | 32,049,708.42 |
6/17/24 | 0.074 | 0.075 | 0.067 | 0.068 | 3,030,542.19 | 33,430,035.01 |
6/16/24 | 0.074 | 0.075 | 0.073 | 0.074 | 1,940,953.92 | 36,302,040.49 |
6/15/24 | 0.073 | 0.076 | 0.072 | 0.074 | 1,776,348.72 | 36,020,546.09 |
6/14/24 | 0.074 | 0.076 | 0.071 | 0.073 | 2,432,199.39 | 35,383,697.14 |
6/13/24 | 0.078 | 0.078 | 0.073 | 0.074 | 2,569,341.82 | 35,797,588 |
6/12/24 | 0.077 | 0.083 | 0.076 | 0.078 | 3,384,177.22 | 37,910,183.62 |
6/11/24 | 0.081 | 0.081 | 0.076 | 0.077 | 2,949,938.13 | 37,502,885.22 |
6/10/24 | 0.085 | 0.085 | 0.08 | 0.081 | 2,128,060.07 | 38,946,721.01 |
6/9/24 | 0.084 | 0.085 | 0.083 | 0.085 | 1,306,473.91 | 41,056,577.31 |
6/8/24 | 0.088 | 0.089 | 0.083 | 0.084 | 2,180,193.88 | 40,402,660.2 |
6/7/24 | 0.095 | 0.095 | 0.085 | 0.088 | 3,344,712.35 | 42,676,629.21 |
6/6/24 | 0.097 | 0.097 | 0.093 | 0.095 | 2,973,317.67 | 45,955,305.27 |
6/5/24 | 0.094 | 0.097 | 0.093 | 0.097 | 5,197,131.43 | 46,599,924.56 |
6/4/24 | 0.089 | 0.096 | 0.089 | 0.094 | 7,786,850 | 45,429,428.92 |
6/3/24 | 0.087 | 0.091 | 0.086 | 0.089 | 3,666,328.35 | 43,048,360.76 |
6/2/24 | 0.089 | 0.089 | 0.085 | 0.087 | 2,803,417.61 | 42,110,415.48 |
6/1/24 | 0.086 | 0.089 | 0.085 | 0.089 | 3,414,406.65 | 42,934,127.96 |
5/31/24 | 0.085 | 0.086 | 0.084 | 0.086 | 1,909,227.55 | 41,445,603.53 |
5/30/24 | 0.086 | 0.086 | 0.083 | 0.085 | 2,354,593.26 | 40,968,604.61 |
5/29/24 | 0.087 | 0.089 | 0.086 | 0.086 | 2,573,780.81 | 41,376,723.9 |
5/28/24 | 0.089 | 0.089 | 0.086 | 0.087 | 3,564,066.57 | 42,221,906.01 |
5/27/24 | 0.088 | 0.09 | 0.088 | 0.089 | 3,549,269.52 | 42,819,005.31 |
5/26/24 | 0.091 | 0.091 | 0.088 | 0.088 | 3,196,418.1 | 42,678,694.71 |
5/25/24 | 0.09 | 0.095 | 0.088 | 0.091 | 8,472,483.1 | 44,007,984.83 |
5/24/24 | 0.083 | 0.099 | 0.083 | 0.09 | 26,724,428.81 | 43,591,864.32 |
5/23/24 | 0.085 | 0.086 | 0.081 | 0.083 | 3,355,940.4 | 40,303,939.9 |
5/22/24 | 0.085 | 0.086 | 0.083 | 0.085 | 2,614,597.84 | 41,023,344.02 |
5/21/24 | 0.085 | 0.087 | 0.083 | 0.085 | 3,702,794.9 | 41,067,658.81 |
5/20/24 | 0.078 | 0.085 | 0.078 | 0.085 | 3,441,398.28 | 41,141,430.56 |
5/19/24 | 0.083 | 0.083 | 0.078 | 0.078 | 2,696,387.14 | 37,912,048.31 |
5/18/24 | 0.083 | 0.083 | 0.082 | 0.083 | 1,829,698.07 | 39,945,818.57 |
5/17/24 | 0.08 | 0.083 | 0.08 | 0.083 | 2,325,999.83 | 39,948,591.55 |
5/16/24 | 0.081 | 0.082 | 0.079 | 0.08 | 2,089,656.57 | 34,899,046.02 |
5/15/24 | 0.077 | 0.082 | 0.077 | 0.081 | 2,356,472.49 | 35,249,368.28 |
5/14/24 | 0.079 | 0.08 | 0.076 | 0.077 | 2,371,268.23 | 33,412,171.12 |
5/13/24 | 0.082 | 0.082 | 0.078 | 0.079 | 3,172,574.53 | 34,416,567.05 |
5/12/24 | 0.082 | 0.083 | 0.081 | 0.082 | 4,094,638.62 | 35,381,668.96 |
5/11/24 | 0.082 | 0.084 | 0.081 | 0.082 | 4,801,823.49 | 35,289,055.43 |
5/10/24 | 0.083 | 0.084 | 0.079 | 0.082 | 3,012,386.53 | 35,260,777.69 |
5/5/24 | 0.08 | 0.081 | 0.079 | 0.081 | 2,618,192.06 | 34,862,775.53 |
5/4/24 | 0.081 | 0.082 | 0.08 | 0.08 | 2,791,590.89 | 34,650,460.94 |
5/3/24 | 0.077 | 0.082 | 0.077 | 0.081 | 2,948,967.78 | 35,136,765.31 |
5/2/24 | 0.075 | 0.078 | 0.073 | 0.077 | 2,808,233.62 | 33,415,257.74 |
5/1/24 | 0.076 | 0.078 | 0.071 | 0.075 | 5,902,704.37 | 32,448,823.21 |
4/30/24 | 0.084 | 0.088 | 0.073 | 0.076 | 9,353,049.45 | 32,658,550.36 |
4/29/24 | 0.08 | 0.085 | 0.078 | 0.084 | 8,148,944.12 | 36,166,343.45 |
4/28/24 | 0.081 | 0.083 | 0.079 | 0.08 | 3,239,544.14 | 34,319,403.28 |
4/27/24 | 0.078 | 0.082 | 0.077 | 0.081 | 7,001,304.09 | 34,873,620.69 |
4/26/24 | 0.082 | 0.082 | 0.078 | 0.078 | 5,968,746.1 | 33,741,998.03 |
4/25/24 | 0.082 | 0.083 | 0.079 | 0.082 | 4,531,752.31 | 35,242,960.87 |
4/24/24 | 0.086 | 0.088 | 0.081 | 0.082 | 4,929,226.43 | 35,239,484.28 |