Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.06 | 0.076 | 0.06 | 0.065 | 3,889.86 | 12,172,454.88 |
7/25/24 | 0.064 | 0.064 | 0.058 | 0.06 | 5,155.91 | 11,271,105.52 |
7/24/24 | 0.063 | 0.066 | 0.059 | 0.064 | 20,889.83 | 11,986,586.08 |
7/23/24 | 0.067 | 0.067 | 0.062 | 0.063 | 7,259.97 | 11,688,466.56 |
7/22/24 | 0.065 | 0.067 | 0.065 | 0.067 | 9,037,289.81 | 12,467,612.88 |
7/21/24 | 0.066 | 0.067 | 0.064 | 0.065 | 22,416.86 | 12,187,823.59 |
7/20/24 | 0.065 | 0.068 | 0.064 | 0.066 | 20,341.35 | 12,378,620.37 |
7/19/24 | 0.062 | 0.068 | 0.062 | 0.065 | 27,259.2 | 12,093,614.53 |
7/18/24 | 0.059 | 0.062 | 0.058 | 0.062 | 26,030.83 | 11,568,654.23 |
7/17/24 | 0.064 | 0.072 | 0.058 | 0.058 | 46,791.82 | 10,860,119.4 |
7/16/24 | 0.063 | 0.064 | 0.061 | 0.064 | 28,504.29 | 11,998,335.91 |
7/15/24 | 0.057 | 0.067 | 0.057 | 0.063 | 36,690.18 | 11,796,680.15 |
7/14/24 | 0.056 | 0.059 | 0.055 | 0.057 | 19,718.78 | 10,690,063.09 |
7/13/24 | 0.057 | 0.059 | 0.056 | 0.057 | 15,051.6 | 10,548,716.76 |
7/12/24 | 0.056 | 0.058 | 0.056 | 0.058 | 25,584.86 | 10,757,985.88 |
7/11/24 | 0.057 | 0.058 | 0.055 | 0.056 | 22,992.84 | 10,500,850.2 |
7/10/24 | 0.059 | 0.06 | 0.056 | 0.057 | 20,749.16 | 10,655,506.24 |
7/9/24 | 0.054 | 0.06 | 0.052 | 0.059 | 20,128.7 | 11,051,160.86 |
7/8/24 | 0.051 | 0.058 | 0.05 | 0.054 | 33,648.97 | 9,979,254.75 |
7/7/24 | 0.053 | 0.054 | 0.05 | 0.051 | 37,741.58 | 9,525,271.69 |
7/6/24 | 0.051 | 0.055 | 0.051 | 0.053 | 29,343.86 | 9,927,791.01 |
7/5/24 | 0.056 | 0.057 | 0.051 | 0.051 | 38,355.25 | 9,577,809.89 |
7/4/24 | 0.061 | 0.063 | 0.055 | 0.056 | 27,451.21 | 10,388,338.4 |
7/3/24 | 0.061 | 0.064 | 0.059 | 0.061 | 29,065.76 | 11,431,445.96 |
7/2/24 | 0.061 | 0.064 | 0.06 | 0.061 | 25,242.64 | 11,434,554.15 |
7/1/24 | 0.062 | 0.064 | 0.06 | 0.061 | 23,643.61 | 11,446,603.58 |
6/30/24 | 0.061 | 0.064 | 0.06 | 0.062 | 39,893.9 | 11,580,514 |
6/29/24 | 0.06 | 0.061 | 0.06 | 0.061 | 22,468.62 | 11,330,689.16 |
6/28/24 | 0.061 | 0.062 | 0.06 | 0.06 | 21,987.12 | 11,196,961.81 |
6/27/24 | 0.062 | 0.062 | 0.06 | 0.061 | 20,168.03 | 11,431,329.01 |
6/26/24 | 0.063 | 0.068 | 0.056 | 0.062 | 51,691.52 | 11,509,800.54 |
6/25/24 | 0.063 | 0.065 | 0.058 | 0.063 | 26,967.47 | 11,679,566.97 |
6/24/24 | 0.061 | 0.063 | 0.059 | 0.063 | 22,149.68 | 11,683,429.45 |
6/23/24 | 0.06 | 0.062 | 0.059 | 0.061 | 21,694.83 | 11,443,087.42 |
6/22/24 | 0.064 | 0.067 | 0.06 | 0.06 | 20,178 | 11,275,836.78 |
6/21/24 | 0.062 | 0.065 | 0.061 | 0.064 | 20,024.35 | 11,989,832.15 |
6/20/24 | 0.059 | 0.062 | 0.059 | 0.062 | 27,204.74 | 11,570,724.45 |
6/19/24 | 0.061 | 0.061 | 0.058 | 0.059 | 33,725.99 | 10,970,560.41 |
6/18/24 | 0.065 | 0.066 | 0.059 | 0.061 | 30,267.4 | 11,301,371.26 |
6/17/24 | 0.066 | 0.068 | 0.063 | 0.065 | 41,730.26 | 12,205,685.24 |
6/16/24 | 0.067 | 0.07 | 0.063 | 0.066 | 26,372.44 | 12,261,929.84 |
6/15/24 | 0.07 | 0.07 | 0.065 | 0.067 | 26,884.52 | 12,501,900.53 |
6/14/24 | 0.067 | 0.07 | 0.065 | 0.07 | 75,051.08 | 13,047,595.85 |
6/13/24 | 0.067 | 0.08 | 0.06 | 0.067 | 41,962.56 | 12,484,523.73 |
6/12/24 | 0.061 | 0.093 | 0.052 | 0.067 | 108,014.11 | 12,544,341.94 |
6/11/24 | 0.067 | 0.067 | 0.061 | 0.061 | 37,662.75 | 11,452,620.74 |
6/10/24 | 0.066 | 0.068 | 0.063 | 0.067 | 32,983.6 | 12,459,366.24 |
6/9/24 | 0.065 | 0.069 | 0.065 | 0.066 | 24,854.5 | 12,317,613.85 |
6/8/24 | 0.067 | 0.072 | 0.064 | 0.065 | 41,605.2 | 12,150,867.11 |
6/7/24 | 0.069 | 0.071 | 0.064 | 0.067 | 50,765.77 | 12,551,471.8 |
6/6/24 | 0.071 | 0.072 | 0.064 | 0.069 | 32,889.46 | 12,947,850.69 |
6/5/24 | 0.071 | 0.073 | 0.067 | 0.071 | 31,614.97 | 13,325,549.47 |
6/4/24 | 0.071 | 0.072 | 0.069 | 0.071 | 24,551.93 | 13,264,645.78 |
6/3/24 | 0.069 | 0.074 | 0.068 | 0.071 | 90,795.51 | 13,237,107.51 |
6/2/24 | 0.069 | 0.07 | 0.067 | 0.069 | 27,846.4 | 12,882,070.39 |
6/1/24 | 0.069 | 0.07 | 0.068 | 0.069 | 22,999.31 | 12,783,694.09 |
5/31/24 | 0.071 | 0.071 | 0.068 | 0.069 | 33,887.79 | 12,797,342.53 |
5/30/24 | 0.071 | 0.072 | 0.07 | 0.071 | 32,362.04 | 13,185,949.99 |
5/29/24 | 0.071 | 0.073 | 0.069 | 0.07 | 38,344.85 | 13,145,268.99 |
5/28/24 | 0.073 | 0.073 | 0.067 | 0.071 | 35,921.4 | 13,267,088.78 |
5/27/24 | 0.073 | 0.077 | 0.07 | 0.073 | 30,464.55 | 13,593,257.12 |
5/26/24 | 0.076 | 0.076 | 0.07 | 0.073 | 27,423.02 | 13,704,624.11 |
5/25/24 | 0.081 | 0.082 | 0.071 | 0.076 | 38,817.65 | 14,154,567.18 |
5/24/24 | 0.075 | 0.083 | 0.075 | 0.081 | 31,452.83 | 15,190,928.64 |
5/23/24 | 0.075 | 0.076 | 0.073 | 0.075 | 30,990.27 | 13,968,658.2 |
5/22/24 | 0.079 | 0.087 | 0.071 | 0.075 | 57,055.63 | 14,075,086.98 |
5/21/24 | 0.081 | 0.085 | 0.077 | 0.079 | 49,161.25 | 14,719,007.82 |
5/20/24 | 0.078 | 0.087 | 0.075 | 0.081 | 25,472.63 | 15,146,921.31 |
5/19/24 | 0.077 | 0.08 | 0.075 | 0.078 | 23,796.06 | 14,497,335.95 |
5/18/24 | 0.077 | 0.081 | 0.076 | 0.077 | 22,988.49 | 14,383,595.4 |
5/17/24 | 0.073 | 0.087 | 0.071 | 0.077 | 36,059.55 | 14,400,070.2 |
5/16/24 | 0.082 | 0.082 | 0.072 | 0.073 | 28,605.36 | 13,687,094.48 |
5/15/24 | 0.078 | 0.087 | 0.073 | 0.082 | 31,940.69 | 15,269,576.62 |
5/14/24 | 0.08 | 0.082 | 0.077 | 0.078 | 24,481.78 | 14,566,702.7 |
5/13/24 | 0.084 | 0.085 | 0.078 | 0.08 | 34,460.09 | 14,919,823.5 |
5/12/24 | 0.083 | 0.087 | 0.082 | 0.084 | 29,409.33 | 15,581,538.02 |
5/11/24 | 0.083 | 0.087 | 0.081 | 0.083 | 28,965.43 | 15,426,868.46 |
5/10/24 | 0.099 | 0.101 | 0.082 | 0.083 | 71,075.49 | 15,545,127.95 |
5/5/24 | 0.111 | 0.121 | 0.109 | 0.11 | 31,131.94 | 20,491,068.51 |
5/4/24 | 0.109 | 0.113 | 0.109 | 0.111 | 25,723.65 | 20,762,888.63 |
5/3/24 | 0.109 | 0.112 | 0.103 | 0.11 | 35,358.54 | 20,450,215.1 |
5/2/24 | 0.108 | 0.111 | 0.106 | 0.109 | 21,851.34 | 20,287,923.67 |
5/1/24 | 0.1 | 0.11 | 0.097 | 0.108 | 35,150.11 | 20,117,073.01 |
4/30/24 | 0.109 | 0.112 | 0.098 | 0.1 | 26,339.48 | 18,689,476.11 |
4/29/24 | 0.109 | 0.115 | 0.098 | 0.109 | 37,157.64 | 20,367,852.31 |
4/28/24 | 0.109 | 0.11 | 0.108 | 0.109 | 24,026.78 | 20,416,167.71 |
4/27/24 | 0.099 | 0.11 | 0.098 | 0.109 | 40,090.99 | 20,313,747.7 |
4/26/24 | 0.099 | 0.104 | 0.098 | 0.098 | 29,995.86 | 18,360,147.62 |
4/25/24 | 0.1 | 0.101 | 0.098 | 0.099 | 25,112.47 | 18,437,567.21 |
4/24/24 | 0.104 | 0.105 | 0.097 | 0.1 | 26,122.86 | 18,628,279.79 |