Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/14/23 | 0.045 | 0.049 | 0.039 | 0.045 | 68,109.03 | 458,365.25 |
8/6/23 | 0.049 | 0.051 | 0.044 | 0.051 | 66,849.16 | 527,588.58 |
8/1/23 | 0.05 | 0.061 | 0.045 | 0.057 | 65,318.1 | 592,386.54 |
7/25/23 | 0.067 | 0.067 | 0.045 | 0.058 | 63,875.15 | 595,324.65 |
7/24/23 | 0.059 | 0.068 | 0.049 | 0.067 | 62,245.76 | 690,355.62 |
7/24/23 | 0.059 | 0.068 | 0.049 | 0.067 | 62,245.76 | 690,355.62 |
7/23/23 | 0.044 | 0.063 | 0.043 | 0.059 | 64,498.91 | 602,532.71 |
7/23/23 | 0.044 | 0.063 | 0.043 | 0.059 | 64,498.91 | 602,532.71 |
7/22/23 | 0.046 | 0.054 | 0.044 | 0.044 | 58,841.01 | 450,615.15 |
7/22/23 | 0.046 | 0.054 | 0.044 | 0.044 | 58,841.01 | 450,615.15 |
7/21/23 | 0.052 | 0.053 | 0.046 | 0.046 | 64,455.78 | 473,940.1 |
7/21/23 | 0.052 | 0.053 | 0.046 | 0.046 | 64,455.78 | 473,940.1 |
7/20/23 | 0.053 | 0.054 | 0.043 | 0.052 | 62,346.19 | 529,219.52 |
7/20/23 | 0.053 | 0.054 | 0.043 | 0.052 | 62,346.19 | 529,219.52 |
7/19/23 | 0.053 | 0.055 | 0.045 | 0.053 | 68,215.6 | 541,142.74 |
7/19/23 | 0.053 | 0.055 | 0.045 | 0.053 | 68,215.6 | 541,142.74 |
7/18/23 | 0.05 | 0.059 | 0.047 | 0.053 | 66,981.09 | 546,198.43 |
7/18/23 | 0.05 | 0.059 | 0.047 | 0.053 | 66,981.09 | 546,198.43 |
7/17/23 | 0.048 | 0.052 | 0.047 | 0.05 | 63,019.28 | 508,009.75 |
7/17/23 | 0.048 | 0.052 | 0.047 | 0.05 | 63,019.28 | 508,009.75 |
7/16/23 | 0.05 | 0.051 | 0.046 | 0.048 | 65,913.83 | 493,190.9 |
7/15/23 | 0.052 | 0.053 | 0.047 | 0.05 | 67,458.9 | 507,473.56 |
7/14/23 | 0.053 | 0.054 | 0.051 | 0.052 | 64,639.61 | 529,280.39 |
7/13/23 | 0.049 | 0.053 | 0.045 | 0.053 | 73,855.05 | 545,676.65 |
7/12/23 | 0.048 | 0.052 | 0.046 | 0.049 | 68,186.58 | 496,713.93 |
7/11/23 | 0.047 | 0.052 | 0.046 | 0.048 | 70,657.27 | 494,447.9 |
7/10/23 | 0.047 | 0.053 | 0.046 | 0.047 | 72,069.95 | 477,005.11 |
7/9/23 | 0.053 | 0.063 | 0.046 | 0.047 | 67,375.27 | 476,515.07 |
7/8/23 | 0.048 | 0.055 | 0.047 | 0.053 | 71,250.86 | 543,836.84 |
7/7/23 | 0.054 | 0.058 | 0.045 | 0.048 | 73,236.67 | 491,209.81 |
7/6/23 | 0.045 | 0.062 | 0.045 | 0.054 | 77,036.12 | 547,591.63 |
7/5/23 | 0.049 | 0.051 | 0.044 | 0.045 | 75,492.65 | 462,822.65 |
7/4/23 | 0.052 | 0.054 | 0.046 | 0.049 | 76,082.9 | 496,591.66 |
7/3/23 | 0.052 | 0.053 | 0.049 | 0.052 | 75,589.45 | 525,621.39 |
7/2/23 | 0.051 | 0.053 | 0.043 | 0.052 | 70,348.72 | 528,191.99 |
7/1/23 | 0.048 | 0.052 | 0.046 | 0.051 | 71,675.66 | 518,956.45 |
6/30/23 | 0.051 | 0.058 | 0.045 | 0.048 | 74,528.27 | 489,308.68 |
6/29/23 | 0.053 | 0.053 | 0.05 | 0.051 | 77,003.19 | 516,442.19 |
6/28/23 | 0.05 | 0.06 | 0.045 | 0.053 | 78,401.51 | 539,241.25 |
6/27/23 | 0.051 | 0.056 | 0.046 | 0.05 | 77,030.03 | 508,312.47 |
6/26/23 | 0.05 | 0.06 | 0.05 | 0.051 | 77,716.16 | 522,649.94 |
6/25/23 | 0.051 | 0.06 | 0.049 | 0.05 | 76,062.77 | 508,184.14 |
6/24/23 | 0.051 | 0.061 | 0.05 | 0.051 | 77,050.98 | 516,846 |
6/23/23 | 0.05 | 0.061 | 0.05 | 0.051 | 76,787.13 | 518,065.21 |
6/22/23 | 0.043 | 0.05 | 0.043 | 0.05 | 69,847.68 | 505,310.91 |
6/21/23 | 0.057 | 0.058 | 0.038 | 0.043 | 73,744.32 | 436,890.27 |
6/20/23 | 0.054 | 0.06 | 0.048 | 0.057 | 77,582.67 | 573,996.56 |
6/19/23 | 0.052 | 0.061 | 0.047 | 0.054 | 74,665.57 | 545,831.14 |
6/18/23 | 0.056 | 0.062 | 0.045 | 0.052 | 77,504.7 | 521,336.82 |
6/17/23 | 0.055 | 0.062 | 0.051 | 0.056 | 77,920.39 | 566,516.97 |
6/16/23 | 0.055 | 0.062 | 0.05 | 0.055 | 75,910.32 | 555,075.84 |
6/15/23 | 0.051 | 0.063 | 0.046 | 0.055 | 85,387.43 | 551,076.71 |
6/14/23 | 0.052 | 0.054 | 0.048 | 0.051 | 70,143.48 | 511,867.54 |
6/13/23 | 0.046 | 0.064 | 0.043 | 0.052 | 77,620.11 | 527,026.12 |
6/12/23 | 0.056 | 0.056 | 0.04 | 0.046 | 77,870.98 | 459,821.81 |
6/11/23 | 0.055 | 0.065 | 0.04 | 0.056 | 78,218.85 | 560,621.58 |
6/10/23 | 0.058 | 0.07 | 0.05 | 0.055 | 82,095 | 550,366.9 |
6/9/23 | 0.062 | 0.068 | 0.048 | 0.058 | 77,972.43 | 587,547.23 |
6/8/23 | 0.056 | 0.082 | 0.049 | 0.062 | 77,264.28 | 620,154.22 |
6/7/23 | 0.051 | 0.07 | 0.048 | 0.056 | 83,980.74 | 563,255.79 |
6/6/23 | 0.05 | 0.056 | 0.047 | 0.051 | 82,202 | 508,376.34 |
6/5/23 | 0.054 | 0.055 | 0.048 | 0.05 | 74,526.33 | 506,391.01 |
6/4/23 | 0.053 | 0.054 | 0.047 | 0.054 | 77,275.24 | 540,072.77 |
6/3/23 | 0.054 | 0.056 | 0.048 | 0.053 | 76,635.9 | 528,611.36 |
6/2/23 | 0.058 | 0.061 | 0.049 | 0.054 | 78,866.1 | 546,797.31 |
6/1/23 | 0.06 | 0.06 | 0.054 | 0.058 | 77,553.57 | 580,974.9 |
5/31/23 | 0.054 | 0.062 | 0.052 | 0.06 | 78,487.65 | 599,876.63 |
5/30/23 | 0.059 | 0.063 | 0.053 | 0.054 | 76,843.22 | 545,584.14 |
5/29/23 | 0.06 | 0.067 | 0.054 | 0.059 | 73,809.28 | 590,747.61 |
5/28/23 | 0.058 | 0.062 | 0.054 | 0.06 | 77,938.38 | 599,525.8 |
5/27/23 | 0.06 | 0.065 | 0.053 | 0.058 | 77,442.84 | 579,703.09 |
5/26/23 | 0.058 | 0.074 | 0.055 | 0.06 | 81,407.51 | 596,629.48 |
5/25/23 | 0.062 | 0.075 | 0.056 | 0.058 | 82,971.36 | 577,887.08 |
5/24/23 | 0.06 | 0.065 | 0.056 | 0.062 | 76,900.35 | 601,255.12 |
5/23/23 | 0.062 | 0.063 | 0.059 | 0.06 | 77,695.9 | 579,213.65 |
5/22/23 | 0.064 | 0.065 | 0.062 | 0.062 | 75,968.88 | 603,220.96 |
5/20/23 | 0.066 | 0.066 | 0.064 | 0.065 | 78,378.89 | 634,522.84 |
5/18/23 | 0.066 | 0.068 | 0.066 | 0.068 | 94,699.34 | 658,986.2 |
5/17/23 | 0.061 | 0.069 | 0.059 | 0.066 | 85,797.39 | 623,950.61 |
5/16/23 | 0.059 | 0.063 | 0.058 | 0.061 | 99,092.16 | 578,071.95 |
5/15/23 | 0.062 | 0.066 | 0.057 | 0.059 | 94,827.12 | 559,677.7 |
5/14/23 | 0.062 | 0.064 | 0.054 | 0.062 | 99,015.27 | 582,284.61 |
5/13/23 | 0.057 | 0.064 | 0.056 | 0.062 | 93,946.47 | 582,178.03 |
5/12/23 | 0.058 | 0.068 | 0.057 | 0.057 | 93,486.23 | 537,969.33 |
5/11/23 | 0.057 | 0.068 | 0.056 | 0.058 | 100,926.25 | 546,848.78 |
5/10/23 | 0.066 | 0.068 | 0.054 | 0.057 | 94,393.68 | 537,301.34 |
5/9/23 | 0.066 | 0.069 | 0.054 | 0.066 | 99,545.54 | 624,406.63 |
5/8/23 | 0.068 | 0.07 | 0.054 | 0.066 | 101,517.44 | 626,766.55 |
5/7/23 | 0.068 | 0.072 | 0.068 | 0.068 | 93,284.39 | 642,576.34 |
5/6/23 | 0.068 | 0.07 | 0.067 | 0.068 | 93,969.83 | 641,030.62 |