Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.003 | 0.004 | 0.003 | 0.003 | 431,619.08 | 619,050.63 |
9/6/24 | 0.004 | 0.004 | 0.003 | 0.003 | 427,395.1 | 604,877.06 |
9/5/24 | 0.003 | 0.004 | 0.003 | 0.004 | 480,797.51 | 641,116.29 |
9/4/24 | 0.003 | 0.003 | 0.003 | 0.003 | 427,828.54 | 607,132.17 |
9/3/24 | 0.003 | 0.004 | 0.003 | 0.003 | 415,341.16 | 567,474.02 |
9/2/24 | 0.004 | 0.004 | 0.003 | 0.003 | 399,995.78 | 584,161.67 |
9/1/24 | 0.003 | 0.004 | 0.003 | 0.004 | 429,777.82 | 656,120.15 |
8/31/24 | 0.004 | 0.004 | 0.003 | 0.003 | 442,515.17 | 603,417.42 |
8/30/24 | 0.004 | 0.004 | 0.004 | 0.004 | 383,759.64 | 735,853.92 |
8/29/24 | 0.005 | 0.005 | 0.004 | 0.004 | 416,239.79 | 771,313.78 |
8/28/24 | 0.005 | 0.005 | 0.004 | 0.005 | 432,828.7 | 830,538.43 |
8/27/24 | 0.004 | 0.005 | 0.004 | 0.005 | 495,399.06 | 840,094.44 |
8/26/24 | 0.005 | 0.005 | 0.004 | 0.004 | 500,041.48 | 794,423.79 |
8/25/24 | 0.004 | 0.006 | 0.004 | 0.005 | 567,640.7 | 860,952.38 |
8/24/24 | 0.005 | 0.005 | 0.004 | 0.004 | 496,632.94 | 762,691.06 |
8/23/24 | 0.004 | 0.005 | 0.004 | 0.005 | 522,471.98 | 867,689 |
8/22/24 | 0.003 | 0.005 | 0.003 | 0.004 | 485,448.89 | 662,222.71 |
8/21/24 | 0.004 | 0.004 | 0.003 | 0.003 | 371,820.18 | 611,587.23 |
8/20/24 | 0.004 | 0.004 | 0.004 | 0.004 | 368,164.56 | 678,628.76 |
8/19/24 | 0.004 | 0.004 | 0.004 | 0.004 | 352,203.96 | 644,359.43 |
8/18/24 | 0.004 | 0.004 | 0.004 | 0.004 | 396,631.32 | 745,412.58 |
8/17/24 | 0.005 | 0.005 | 0.004 | 0.004 | 406,368.29 | 779,585.43 |
8/16/24 | 0.004 | 0.005 | 0.004 | 0.005 | 419,010.5 | 864,138.62 |
8/15/24 | 0.005 | 0.005 | 0.004 | 0.004 | 376,642.65 | 742,892.28 |
8/14/24 | 0.006 | 0.007 | 0.005 | 0.005 | 547,484.89 | 852,753.19 |
8/13/24 | 0.004 | 0.006 | 0.004 | 0.006 | 694,595.21 | 1,033,414.78 |
8/12/24 | 0.005 | 0.005 | 0.004 | 0.004 | 440,656.72 | 780,078.25 |
8/11/24 | 0.006 | 0.006 | 0.004 | 0.005 | 365,939.44 | 811,447.56 |
8/10/24 | 0.006 | 0.006 | 0.005 | 0.006 | 424,212.6 | 1,018,458.22 |
8/9/24 | 0.006 | 0.006 | 0.006 | 0.006 | 641,018.57 | 997,980.3 |
8/8/24 | 0.006 | 0.006 | 0.006 | 0.006 | 452,136.53 | 1,074,027.53 |
8/7/24 | 0.007 | 0.007 | 0.006 | 0.006 | 409,309.31 | 1,104,676.01 |
8/6/24 | 0.006 | 0.007 | 0.006 | 0.007 | 466,171.93 | 1,216,663.99 |
8/5/24 | 0.007 | 0.007 | 0.006 | 0.006 | 363,966.21 | 1,122,841.78 |
8/4/24 | 0.008 | 0.008 | 0.007 | 0.007 | 419,510.6 | 1,308,521.42 |
8/3/24 | 0.008 | 0.008 | 0.008 | 0.008 | 426,602.96 | 1,360,558.05 |
8/2/24 | 0.008 | 0.009 | 0.008 | 0.008 | 401,275.45 | 1,387,342 |
8/1/24 | 0.009 | 0.009 | 0.008 | 0.008 | 418,083.74 | 1,516,177.21 |
7/31/24 | 0.009 | 0.009 | 0.008 | 0.009 | 415,251.36 | 1,525,103.51 |
7/30/24 | 0.009 | 0.01 | 0.009 | 0.009 | 403,979.03 | 1,628,223.79 |
7/29/24 | 0.01 | 0.01 | 0.009 | 0.009 | 429,769.38 | 1,697,638.87 |
7/28/24 | 0.01 | 0.01 | 0.01 | 0.01 | 415,929.3 | 1,734,243.18 |
7/27/24 | 0.01 | 0.01 | 0.01 | 0.01 | 426,034.12 | 1,746,855.87 |
7/26/24 | 0.01 | 0.01 | 0.01 | 0.01 | 427,688.67 | 1,760,641.56 |
7/25/24 | 0.01 | 0.01 | 0.01 | 0.01 | 414,899.74 | 1,722,215.05 |
7/24/24 | 0.01 | 0.01 | 0.01 | 0.01 | 367,613.85 | 1,732,418.82 |
7/23/24 | 0.01 | 0.01 | 0.01 | 0.01 | 436,346.47 | 1,817,008.15 |
7/22/24 | 0.01 | 0.01 | 0.01 | 0.01 | 446,435.74 | 1,862,253.64 |
7/21/24 | 0.01 | 0.01 | 0.01 | 0.01 | 441,249.07 | 1,814,561.38 |
7/20/24 | 0.01 | 0.01 | 0.01 | 0.01 | 423,531.75 | 1,805,850.83 |
7/19/24 | 0.01 | 0.01 | 0.01 | 0.01 | 447,953.62 | 1,826,277.97 |
7/18/24 | 0.01 | 0.011 | 0.01 | 0.01 | 448,213.36 | 1,829,289.37 |
7/17/24 | 0.011 | 0.011 | 0.01 | 0.01 | 451,939.87 | 1,850,623.24 |
7/16/24 | 0.011 | 0.011 | 0.01 | 0.011 | 441,951.08 | 1,976,051.21 |
7/15/24 | 0.011 | 0.011 | 0.01 | 0.011 | 421,746.38 | 1,880,374.91 |
7/14/24 | 0.011 | 0.011 | 0.01 | 0.011 | 410,524.46 | 1,883,647.08 |
7/13/24 | 0.011 | 0.011 | 0.011 | 0.011 | 442,724.48 | 1,883,849.37 |
7/12/24 | 0.011 | 0.011 | 0.011 | 0.011 | 461,239.5 | 1,965,739.08 |
7/11/24 | 0.011 | 0.011 | 0.01 | 0.011 | 438,433.05 | 1,887,652.55 |
7/10/24 | 0.011 | 0.011 | 0.01 | 0.011 | 446,889.8 | 1,879,213.22 |
7/9/24 | 0.011 | 0.011 | 0.011 | 0.011 | 450,443.32 | 1,979,008.19 |
7/8/24 | 0.012 | 0.012 | 0.011 | 0.011 | 508,004.21 | 2,025,406.08 |
7/7/24 | 0.011 | 0.012 | 0.011 | 0.012 | 503,720.41 | 2,126,298.99 |
7/6/24 | 0.011 | 0.011 | 0.011 | 0.011 | 455,364.37 | 1,946,138.01 |
7/5/24 | 0.012 | 0.012 | 0.011 | 0.011 | 414,601.27 | 1,938,760.92 |
7/4/24 | 0.012 | 0.012 | 0.012 | 0.012 | 462,476.08 | 2,112,402.13 |
7/3/24 | 0.013 | 0.013 | 0.012 | 0.012 | 373,109.17 | 2,115,752.67 |
7/2/24 | 0.014 | 0.014 | 0.013 | 0.013 | 396,394.11 | 2,323,057.68 |
7/1/24 | 0.018 | 0.018 | 0.014 | 0.014 | 437,520.28 | 2,573,958.78 |
6/30/24 | 0.013 | 0.019 | 0.013 | 0.018 | 618,702.84 | 3,268,675.65 |
6/29/24 | 0.013 | 0.013 | 0.013 | 0.013 | 353,071.8 | 2,283,312.56 |
6/28/24 | 0.013 | 0.013 | 0.012 | 0.013 | 356,592.11 | 2,292,180.07 |
6/27/24 | 0.013 | 0.013 | 0.013 | 0.013 | 340,722.45 | 2,273,241.76 |
6/26/24 | 0.015 | 0.015 | 0.013 | 0.013 | 359,866.56 | 2,278,051.32 |
6/25/24 | 0.016 | 0.016 | 0.015 | 0.015 | 385,545.84 | 2,657,637.45 |
6/24/24 | 0.017 | 0.017 | 0.016 | 0.016 | 390,154.15 | 2,791,117.4 |
6/23/24 | 0.017 | 0.017 | 0.016 | 0.017 | 394,559.47 | 2,958,370.4 |
6/22/24 | 0.017 | 0.017 | 0.017 | 0.017 | 388,308.47 | 3,099,379.61 |
6/21/24 | 0.016 | 0.017 | 0.016 | 0.017 | 377,024.44 | 2,986,468.1 |
6/20/24 | 0.016 | 0.016 | 0.016 | 0.016 | 362,950.97 | 2,858,100.92 |
6/19/24 | 0.017 | 0.017 | 0.016 | 0.016 | 388,366.72 | 2,884,757.46 |
6/18/24 | 0.019 | 0.019 | 0.015 | 0.017 | 436,190.84 | 3,038,559.74 |
6/17/24 | 0.019 | 0.019 | 0.019 | 0.019 | 427,295.99 | 3,401,487.05 |
6/16/24 | 0.019 | 0.019 | 0.019 | 0.019 | 419,387.18 | 3,390,655.1 |
6/15/24 | 0.019 | 0.019 | 0.019 | 0.019 | 377,383.75 | 3,400,393.32 |
6/14/24 | 0.019 | 0.019 | 0.019 | 0.019 | 400,956.79 | 3,385,506.25 |
6/13/24 | 0.019 | 0.02 | 0.019 | 0.019 | 403,842.03 | 3,395,936.61 |
6/12/24 | 0.019 | 0.02 | 0.019 | 0.019 | 369,049.67 | 3,475,677.09 |
6/11/24 | 0.02 | 0.02 | 0.019 | 0.019 | 399,464.71 | 3,421,185.45 |
6/10/24 | 0.02 | 0.021 | 0.02 | 0.02 | 420,923.89 | 3,580,929.81 |