Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.021 | 0.022 | 0.021 | 0.022 | 1,317.81 | 0 |
9/6/24 | 0.023 | 0.023 | 0.021 | 0.021 | 1,745.76 | 0 |
9/5/24 | 0.024 | 0.024 | 0.023 | 0.023 | 2,536.88 | 0 |
9/4/24 | 0.026 | 0.026 | 0.023 | 0.024 | 2,972.18 | 0 |
9/3/24 | 0.022 | 0.026 | 0.022 | 0.026 | 9,830.99 | 0 |
9/2/24 | 0.019 | 0.026 | 0.019 | 0.022 | 25,768.45 | 0 |
9/1/24 | 0.019 | 0.019 | 0.019 | 0.019 | 675.59 | 0 |
8/31/24 | 0.02 | 0.02 | 0.019 | 0.019 | 2,073.85 | 0 |
8/30/24 | 0.02 | 0.021 | 0.02 | 0.02 | 3,011.61 | 0 |
8/29/24 | 0.02 | 0.024 | 0.018 | 0.02 | 38,884.5 | 0 |
8/28/24 | 0.02 | 0.021 | 0.02 | 0.02 | 3,685.45 | 0 |
8/27/24 | 0.024 | 0.024 | 0.02 | 0.02 | 7,736.13 | 0 |
8/26/24 | 0.05 | 0.062 | 0.02 | 0.024 | 226,631.05 | 0 |
8/25/24 | 0.031 | 0.056 | 0.021 | 0.05 | 216,662.45 | 0 |
8/24/24 | 0.011 | 0.034 | 0.011 | 0.031 | 110,141.91 | 0 |
8/23/24 | 0.011 | 0.011 | 0.01 | 0.011 | 861.62 | 0 |
8/22/24 | 0.011 | 0.011 | 0.011 | 0.011 | 3,465.45 | 0 |
8/21/24 | 0.011 | 0.011 | 0.011 | 0.011 | 497.33 | 0 |
8/20/24 | 0.011 | 0.012 | 0.011 | 0.011 | 3,300.67 | 0 |
8/19/24 | 0.011 | 0.011 | 0.01 | 0.011 | 511.09 | 0 |
8/18/24 | 0.011 | 0.011 | 0.01 | 0.011 | 219.93 | 0 |
8/17/24 | 0.011 | 0.011 | 0.011 | 0.011 | 2,530.89 | 0 |
8/16/24 | 0.011 | 0.012 | 0.011 | 0.011 | 2,111.08 | 0 |
8/15/24 | 0.011 | 0.012 | 0.011 | 0.011 | 1,846.35 | 0 |
8/14/24 | 0.011 | 0.011 | 0.011 | 0.011 | 482.53 | 0 |
8/13/24 | 0.011 | 0.011 | 0.011 | 0.011 | 1,468.99 | 0 |
8/12/24 | 0.011 | 0.011 | 0.011 | 0.011 | 841.73 | 0 |
8/11/24 | 0.011 | 0.012 | 0.011 | 0.011 | 4,590.26 | 0 |
8/10/24 | 0.011 | 0.011 | 0.01 | 0.011 | 962.57 | 0 |
8/9/24 | 0.011 | 0.011 | 0.01 | 0.011 | 1,583.87 | 0 |
8/8/24 | 0.011 | 0.011 | 0.011 | 0.011 | 1,721.08 | 0 |
8/7/24 | 0.012 | 0.012 | 0.01 | 0.011 | 5,448.76 | 0 |
8/6/24 | 0.01 | 0.012 | 0.01 | 0.012 | 6,345.58 | 0 |
8/5/24 | 0.017 | 0.019 | 0.009 | 0.01 | 41,093.26 | 0 |
8/4/24 | 0.018 | 0.021 | 0.016 | 0.017 | 15,935.44 | 0 |
8/3/24 | 0.013 | 0.024 | 0.013 | 0.018 | 63,721.68 | 0 |
8/2/24 | 0.018 | 0.019 | 0.013 | 0.013 | 18,473.79 | 0 |
8/1/24 | 0.011 | 0.018 | 0.01 | 0.018 | 28,022.44 | 0 |
7/31/24 | 0.013 | 0.015 | 0.011 | 0.011 | 15,133.6 | 0 |
7/30/24 | 0.013 | 0.017 | 0.01 | 0.013 | 35,411.13 | 0 |
7/29/24 | 0.054 | 0.102 | 0.011 | 0.013 | 371,697.2 | 0 |
7/28/24 | 0.008 | 0.072 | 0.008 | 0.054 | 256,100.84 | 0 |
7/27/24 | 0.008 | 0.008 | 0.008 | 0.008 | 1,409.75 | 0 |
7/26/24 | 0.008 | 0.008 | 0.008 | 0.008 | 178.04 | 0 |
7/25/24 | 0.01 | 0.01 | 0.008 | 0.008 | 4,254.8 | 0 |
7/24/24 | 0.01 | 0.01 | 0.01 | 0.01 | 505.42 | 0 |
7/23/24 | 0.01 | 0.01 | 0.01 | 0.01 | 75.54 | 0 |
7/22/24 | 0.01 | 0.01 | 0.01 | 0.01 | 247.14 | 0 |
7/21/24 | 0.011 | 0.011 | 0.01 | 0.01 | 2,749.13 | 0 |
7/20/24 | 0.015 | 0.015 | 0.01 | 0.011 | 12,330.92 | 0 |
7/19/24 | 0.017 | 0.017 | 0.014 | 0.015 | 5,193.49 | 0 |
7/18/24 | 0.018 | 0.019 | 0.017 | 0.017 | 2,576.34 | 0 |
7/17/24 | 0.021 | 0.028 | 0.018 | 0.018 | 37,079.19 | 0 |
7/16/24 | 0.014 | 0.024 | 0.013 | 0.021 | 69,714.06 | 0 |
7/15/24 | 0.007 | 0.014 | 0.007 | 0.014 | 42,381.46 | 0 |
7/14/24 | 0.007 | 0.007 | 0.007 | 0.007 | 29.23 | 0 |
7/13/24 | 0.007 | 0.007 | 0.007 | 0.007 | 627.79 | 0 |
7/12/24 | 0.007 | 0.007 | 0.007 | 0.007 | 94.53 | 0 |
7/11/24 | 0.007 | 0.007 | 0.007 | 0.007 | 298.41 | 0 |
7/10/24 | 0.007 | 0.007 | 0.007 | 0.007 | 128.93 | 0 |
7/9/24 | 0.007 | 0.007 | 0.007 | 0.007 | 130.3 | 0 |
7/8/24 | 0.007 | 0.007 | 0.007 | 0.007 | 221.33 | 0 |
7/7/24 | 0.007 | 0.007 | 0.007 | 0.007 | 1,076.62 | 0 |
7/6/24 | 0.007 | 0.007 | 0.007 | 0.007 | 1,364.6 | 0 |
7/5/24 | 0.008 | 0.008 | 0.006 | 0.007 | 3,266.32 | 0 |
7/4/24 | 0.009 | 0.009 | 0.008 | 0.008 | 1,644.16 | 0 |
7/3/24 | 0.009 | 0.009 | 0.009 | 0.009 | 312.99 | 0 |
7/2/24 | 0.009 | 0.009 | 0.009 | 0.009 | 374.03 | 0 |
7/1/24 | 0.009 | 0.009 | 0.009 | 0.009 | 21.91 | 0 |
6/30/24 | 0.009 | 0.009 | 0.009 | 0.009 | 363.87 | 0 |
6/29/24 | 0.009 | 0.009 | 0.009 | 0.009 | 1,069.5 | 0 |
6/28/24 | 0.009 | 0.009 | 0.009 | 0.009 | 497.97 | 0 |
6/27/24 | 0.01 | 0.01 | 0.009 | 0.009 | 1,423.89 | 0 |
6/26/24 | 0.01 | 0.01 | 0.01 | 0.01 | 1,099.93 | 0 |
6/25/24 | 0.01 | 0.01 | 0.01 | 0.01 | 310.63 | 0 |
6/24/24 | 0.01 | 0.01 | 0.01 | 0.01 | 401.15 | 0 |
6/23/24 | 0.01 | 0.01 | 0.01 | 0.01 | 764.59 | 0 |
6/22/24 | 0.012 | 0.012 | 0.01 | 0.01 | 4,137.25 | 0 |
6/21/24 | 0.013 | 0.014 | 0.012 | 0.012 | 12,392.45 | 0 |
6/20/24 | 0.01 | 0.013 | 0.01 | 0.013 | 8,387.93 | 0 |
6/19/24 | 0.009 | 0.013 | 0.009 | 0.01 | 16,911.52 | 0 |
6/18/24 | 0.01 | 0.01 | 0.009 | 0.009 | 3,122.76 | 0 |
6/17/24 | 0.01 | 0.01 | 0.009 | 0.01 | 6,882.03 | 0 |
6/16/24 | 0.011 | 0.011 | 0.01 | 0.01 | 3,612.34 | 0 |
6/15/24 | 0.012 | 0.012 | 0.011 | 0.011 | 3,387.99 | 0 |
6/14/24 | 0.015 | 0.015 | 0.012 | 0.012 | 8,293.23 | 0 |
6/13/24 | 0.014 | 0.017 | 0.013 | 0.015 | 13,033.15 | 0 |
6/12/24 | 0.015 | 0.015 | 0.014 | 0.014 | 3,478.12 | 0 |
6/11/24 | 0.014 | 0.021 | 0.014 | 0.015 | 29,299.61 | 0 |
6/10/24 | 0.015 | 0.015 | 0.013 | 0.014 | 1,726.88 | 0 |