Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.04 | 0.042 | 0.039 | 0.039 | 408.41 | 54,053.62 |
9/6/24 | 0.04 | 0.047 | 0.034 | 0.04 | 1,216.61 | 55,612.26 |
9/5/24 | 0.037 | 0.043 | 0.035 | 0.04 | 2,083.52 | 55,016.03 |
9/4/24 | 0.04 | 0.04 | 0.037 | 0.037 | 819.01 | 51,291.99 |
9/3/24 | 0.036 | 0.043 | 0.036 | 0.04 | 928.96 | 54,682.18 |
9/2/24 | 0.033 | 0.039 | 0.033 | 0.036 | 498.83 | 49,898.59 |
9/1/24 | 0.033 | 0.035 | 0.029 | 0.033 | 740.76 | 44,989.81 |
8/31/24 | 0.032 | 0.033 | 0.032 | 0.033 | 0 | 44,898.02 |
8/30/24 | 0.032 | 0.033 | 0.032 | 0.032 | 101.28 | 44,757.76 |
8/29/24 | 0.033 | 0.033 | 0.032 | 0.032 | 123.44 | 44,759.04 |
8/28/24 | 0.032 | 0.033 | 0.031 | 0.033 | 62.87 | 45,179.92 |
8/27/24 | 0.033 | 0.036 | 0.031 | 0.032 | 731.13 | 43,781.08 |
8/26/24 | 0.034 | 0.034 | 0.033 | 0.033 | 227.33 | 45,428.22 |
8/25/24 | 0.033 | 0.035 | 0.032 | 0.034 | 94.17 | 46,264.12 |
8/24/24 | 0.034 | 0.034 | 0.032 | 0.033 | 100.43 | 45,059.28 |
8/23/24 | 0.033 | 0.037 | 0.03 | 0.034 | 428.68 | 46,843.87 |
8/22/24 | 0.035 | 0.035 | 0.03 | 0.033 | 394.02 | 44,796.85 |
8/21/24 | 0.035 | 0.04 | 0.032 | 0.035 | 1,892.9 | 47,858.34 |
8/20/24 | 0.033 | 0.038 | 0.03 | 0.031 | 1,988.65 | 42,898 |
8/19/24 | 0.035 | 0.039 | 0.033 | 0.033 | 3,441.05 | 46,042.81 |
8/18/24 | 0.032 | 0.039 | 0.032 | 0.035 | 77.58 | 47,848.55 |
8/17/24 | 0.032 | 0.032 | 0.031 | 0.032 | 52.35 | 43,847.82 |
8/16/24 | 0.035 | 0.035 | 0.028 | 0.032 | 1,072.09 | 43,496.57 |
8/15/24 | 0.031 | 0.039 | 0.029 | 0.035 | 372.6 | 48,045.9 |
8/14/24 | 0.031 | 0.031 | 0.031 | 0.031 | 5.93 | 42,378.72 |
8/13/24 | 0.031 | 0.031 | 0.029 | 0.031 | 603.76 | 42,275.62 |
8/12/24 | 0.03 | 0.035 | 0.029 | 0.031 | 2,767.91 | 42,755.05 |
8/11/24 | 0.029 | 0.034 | 0.029 | 0.03 | 1,641.45 | 41,150.7 |
8/10/24 | 0.029 | 0.029 | 0.028 | 0.029 | 0 | 39,357.6 |
8/9/24 | 0.03 | 0.033 | 0.028 | 0.029 | 32.56 | 39,589.6 |
8/8/24 | 0.028 | 0.031 | 0.028 | 0.03 | 34.95 | 41,844.94 |
8/7/24 | 0.027 | 0.029 | 0.026 | 0.028 | 141.77 | 38,333.52 |
8/6/24 | 0.024 | 0.032 | 0.024 | 0.027 | 411.99 | 37,673.98 |
8/5/24 | 0.036 | 0.036 | 0.023 | 0.024 | 2,688.96 | 33,587.54 |
8/4/24 | 0.038 | 0.038 | 0.036 | 0.036 | 4,257.56 | 49,669.83 |
8/3/24 | 0.038 | 0.039 | 0.038 | 0.038 | 3,080.71 | 52,532.4 |
8/2/24 | 0.04 | 0.04 | 0.038 | 0.038 | 3,509.05 | 52,805.34 |
8/1/24 | 0.041 | 0.041 | 0.039 | 0.04 | 4,342.48 | 54,974.53 |
7/31/24 | 0.042 | 0.042 | 0.041 | 0.041 | 4,429.52 | 56,485.35 |
7/30/24 | 0.041 | 0.042 | 0.041 | 0.042 | 4,003.51 | 57,215.29 |
7/29/24 | 0.041 | 0.042 | 0.041 | 0.041 | 4,338.11 | 56,170.14 |
7/28/24 | 0.039 | 0.042 | 0.039 | 0.041 | 367.06 | 56,674.97 |
7/27/24 | 0.039 | 0.042 | 0.038 | 0.039 | 737.69 | 53,188.3 |
7/26/24 | 0.039 | 0.04 | 0.038 | 0.039 | 884.14 | 53,848.13 |
7/25/24 | 0.041 | 0.041 | 0.038 | 0.039 | 2,271.15 | 53,143.17 |
7/24/24 | 0.041 | 0.042 | 0.041 | 0.041 | 15,662.24 | 56,698.17 |
7/23/24 | 0.042 | 0.042 | 0.04 | 0.041 | 1,240.66 | 56,547.13 |
7/22/24 | 0.041 | 0.042 | 0.041 | 0.042 | 3,788.25 | 57,389.24 |
7/21/24 | 0.04 | 0.042 | 0.04 | 0.041 | 17,063.05 | 56,559.76 |
7/20/24 | 0.04 | 0.041 | 0.04 | 0.04 | 24,411.76 | 55,523.84 |
7/19/24 | 0.041 | 0.041 | 0.04 | 0.04 | 18,036.18 | 55,698.83 |
7/18/24 | 0.041 | 0.041 | 0.041 | 0.041 | 6,086.23 | 56,583.92 |
7/17/24 | 0.043 | 0.044 | 0.041 | 0.041 | 3,761.12 | 56,250.08 |
7/16/24 | 0.042 | 0.052 | 0.041 | 0.043 | 19,379.67 | 59,212.52 |
7/15/24 | 0.04 | 0.042 | 0.04 | 0.042 | 20,518.96 | 57,223.65 |
7/14/24 | 0.04 | 0.04 | 0.04 | 0.04 | 24,253.87 | 54,885.99 |
7/13/24 | 0.04 | 0.04 | 0.039 | 0.04 | 16,197.19 | 54,839.31 |
7/12/24 | 0.037 | 0.04 | 0.037 | 0.039 | 12,651.65 | 54,422.76 |
7/11/24 | 0.038 | 0.038 | 0.037 | 0.037 | 23,155.59 | 51,666.8 |
7/10/24 | 0.037 | 0.038 | 0.036 | 0.038 | 17,699.82 | 51,747.9 |
7/9/24 | 0.039 | 0.04 | 0.037 | 0.037 | 11,509.07 | 51,225.78 |
7/8/24 | 0.04 | 0.04 | 0.038 | 0.039 | 19,575.2 | 54,317.62 |
7/7/24 | 0.04 | 0.041 | 0.04 | 0.04 | 19,763.91 | 54,794.67 |
7/6/24 | 0.039 | 0.042 | 0.039 | 0.04 | 546.39 | 55,558.31 |
7/5/24 | 0.038 | 0.041 | 0.037 | 0.039 | 4,518.75 | 53,770.09 |
7/4/24 | 0.04 | 0.04 | 0.038 | 0.038 | 20,114.98 | 52,122.29 |
7/3/24 | 0.041 | 0.041 | 0.04 | 0.04 | 21,370.81 | 55,304.93 |
7/2/24 | 0.041 | 0.042 | 0.041 | 0.041 | 10,360.33 | 56,990.51 |
7/1/24 | 0.04 | 0.041 | 0.04 | 0.041 | 10,494.79 | 56,299.56 |
6/30/24 | 0.04 | 0.04 | 0.039 | 0.04 | 22,274.54 | 55,075.53 |
6/29/24 | 0.04 | 0.04 | 0.04 | 0.04 | 24,925.26 | 55,427.72 |
6/28/24 | 0.04 | 0.042 | 0.04 | 0.04 | 23,004.3 | 55,189.58 |
6/27/24 | 0.042 | 0.042 | 0.04 | 0.04 | 22,178.85 | 55,528.65 |
6/26/24 | 0.044 | 0.046 | 0.04 | 0.042 | 4,954.55 | 58,216.85 |
6/25/24 | 0.044 | 0.047 | 0.043 | 0.044 | 3,969.95 | 60,891.41 |
6/24/24 | 0.045 | 0.046 | 0.043 | 0.044 | 7,862.88 | 60,155.35 |
6/23/24 | 0.046 | 0.048 | 0.045 | 0.045 | 10,923 | 62,570.62 |
6/22/24 | 0.045 | 0.047 | 0.045 | 0.046 | 9,453.89 | 62,772.28 |
6/21/24 | 0.047 | 0.047 | 0.045 | 0.045 | 2,630.53 | 62,564.64 |
6/20/24 | 0.046 | 0.048 | 0.045 | 0.047 | 2,578.11 | 65,306.92 |
6/19/24 | 0.045 | 0.046 | 0.044 | 0.046 | 15,941.53 | 63,011.44 |
6/18/24 | 0.046 | 0.046 | 0.045 | 0.045 | 21,612.34 | 62,267.33 |
6/17/24 | 0.049 | 0.05 | 0.045 | 0.046 | 2,430.31 | 62,957.32 |
6/16/24 | 0.049 | 0.05 | 0.048 | 0.049 | 3,477.23 | 67,857.88 |
6/15/24 | 0.049 | 0.053 | 0.048 | 0.049 | 2,381.72 | 68,151.49 |
6/14/24 | 0.048 | 0.05 | 0.047 | 0.049 | 3,617.09 | 67,507.31 |
6/13/24 | 0.054 | 0.054 | 0.047 | 0.048 | 6,043.8 | 66,784.48 |
6/12/24 | 0.048 | 0.056 | 0.047 | 0.054 | 15,913.01 | 73,717.85 |
6/11/24 | 0.051 | 0.051 | 0.047 | 0.048 | 21,509.82 | 65,627.6 |
6/10/24 | 0.051 | 0.051 | 0.05 | 0.051 | 11,158.99 | 69,860.15 |