Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.146 | 0.157 | 0.146 | 0.156 | 6,637,497.7 | 128,832,882.65 |
7/25/24 | 0.15 | 0.15 | 0.142 | 0.146 | 7,016,518.19 | 120,637,465.66 |
7/24/24 | 0.157 | 0.157 | 0.148 | 0.15 | 5,341,967.95 | 123,680,325.17 |
7/23/24 | 0.16 | 0.163 | 0.155 | 0.157 | 7,197,648.82 | 128,999,566.71 |
7/22/24 | 0.173 | 0.174 | 0.159 | 0.16 | 7,302,032.68 | 131,948,431.06 |
7/21/24 | 0.168 | 0.174 | 0.159 | 0.173 | 10,016,716.82 | 142,444,685.63 |
7/20/24 | 0.167 | 0.17 | 0.164 | 0.168 | 3,350,309.56 | 138,346,261.49 |
7/19/24 | 0.164 | 0.168 | 0.157 | 0.167 | 9,376,214.29 | 137,498,885.27 |
7/18/24 | 0.158 | 0.172 | 0.158 | 0.164 | 14,641,398.76 | 135,176,148.95 |
7/17/24 | 0.159 | 0.163 | 0.156 | 0.158 | 5,707,552.39 | 129,905,831.97 |
7/16/24 | 0.157 | 0.162 | 0.153 | 0.159 | 7,500,895.08 | 130,578,620.63 |
7/15/24 | 0.15 | 0.158 | 0.15 | 0.157 | 6,094,827.27 | 129,363,096.56 |
7/14/24 | 0.147 | 0.151 | 0.146 | 0.15 | 4,014,297.06 | 123,115,793.24 |
7/13/24 | 0.144 | 0.148 | 0.144 | 0.147 | 3,061,346.87 | 121,078,055.38 |
7/12/24 | 0.143 | 0.145 | 0.141 | 0.144 | 4,561,175.92 | 118,765,414.65 |
7/11/24 | 0.145 | 0.147 | 0.142 | 0.143 | 4,224,236.12 | 117,194,034.36 |
7/10/24 | 0.143 | 0.146 | 0.141 | 0.145 | 3,724,402.4 | 119,051,859.79 |
7/9/24 | 0.14 | 0.144 | 0.139 | 0.143 | 3,442,361.45 | 117,841,307.36 |
7/8/24 | 0.138 | 0.145 | 0.132 | 0.14 | 4,318,950.63 | 115,395,584.28 |
7/7/24 | 0.146 | 0.146 | 0.138 | 0.138 | 2,789,513.41 | 113,501,707.7 |
7/6/24 | 0.137 | 0.147 | 0.136 | 0.146 | 2,508,751.34 | 120,043,332.26 |
7/5/24 | 0.135 | 0.139 | 0.121 | 0.137 | 6,847,556.58 | 112,907,689.05 |
7/4/24 | 0.157 | 0.157 | 0.134 | 0.135 | 8,723,381.67 | 110,896,477.85 |
7/3/24 | 0.161 | 0.162 | 0.154 | 0.157 | 3,322,536.67 | 128,835,685.86 |
7/2/24 | 0.163 | 0.163 | 0.159 | 0.161 | 2,792,651.29 | 132,416,743.26 |
7/1/24 | 0.167 | 0.17 | 0.163 | 0.163 | 3,099,597.61 | 134,032,726.96 |
6/30/24 | 0.161 | 0.168 | 0.159 | 0.167 | 2,912,550.25 | 137,305,138.73 |
6/29/24 | 0.167 | 0.169 | 0.16 | 0.161 | 2,394,567.37 | 131,966,342.38 |
6/28/24 | 0.171 | 0.175 | 0.166 | 0.167 | 4,079,485.36 | 136,918,136.94 |
6/27/24 | 0.165 | 0.172 | 0.163 | 0.171 | 2,936,156.03 | 139,901,591.52 |
6/26/24 | 0.169 | 0.171 | 0.163 | 0.165 | 3,141,839.83 | 135,278,496.57 |
6/25/24 | 0.165 | 0.171 | 0.164 | 0.169 | 2,468,014.27 | 138,899,903.54 |
6/24/24 | 0.162 | 0.166 | 0.156 | 0.165 | 5,219,813.23 | 135,449,673.05 |
6/23/24 | 0.166 | 0.173 | 0.16 | 0.162 | 3,763,631.49 | 132,592,722.64 |
6/22/24 | 0.167 | 0.168 | 0.164 | 0.166 | 2,944,409.96 | 136,131,085.24 |
6/21/24 | 0.168 | 0.172 | 0.166 | 0.167 | 4,114,714.99 | 136,999,472.07 |
6/20/24 | 0.164 | 0.173 | 0.163 | 0.168 | 4,251,949.26 | 138,033,263.42 |
6/19/24 | 0.16 | 0.167 | 0.157 | 0.164 | 3,685,727.31 | 134,417,513.61 |
6/18/24 | 0.172 | 0.173 | 0.153 | 0.16 | 7,845,812.91 | 130,755,706.82 |
6/17/24 | 0.185 | 0.186 | 0.168 | 0.172 | 5,693,486.95 | 141,210,729.97 |
6/16/24 | 0.182 | 0.186 | 0.179 | 0.185 | 3,031,814.85 | 151,278,666.27 |
6/15/24 | 0.181 | 0.185 | 0.18 | 0.182 | 2,264,495.8 | 148,921,445.38 |
6/14/24 | 0.188 | 0.191 | 0.176 | 0.181 | 5,645,851.06 | 148,174,213.04 |
6/13/24 | 0.199 | 0.2 | 0.186 | 0.187 | 4,475,093.73 | 153,543,341.75 |
6/12/24 | 0.193 | 0.206 | 0.189 | 0.199 | 4,718,490.81 | 162,812,185.54 |
6/11/24 | 0.202 | 0.203 | 0.189 | 0.193 | 5,282,431.91 | 158,151,138.5 |
6/10/24 | 0.21 | 0.21 | 0.201 | 0.202 | 3,929,385.91 | 165,642,095.19 |
6/9/24 | 0.208 | 0.211 | 0.205 | 0.209 | 3,166,849.67 | 171,464,035.51 |
6/8/24 | 0.22 | 0.223 | 0.206 | 0.208 | 4,117,981.86 | 170,277,491.52 |
6/7/24 | 0.241 | 0.247 | 0.204 | 0.22 | 9,243,346.5 | 180,123,964.14 |
6/6/24 | 0.249 | 0.254 | 0.236 | 0.241 | 5,117,739.99 | 197,096,012.76 |
6/5/24 | 0.242 | 0.25 | 0.241 | 0.249 | 4,822,702.55 | 203,510,904.89 |
6/4/24 | 0.245 | 0.247 | 0.238 | 0.242 | 5,599,300.94 | 197,816,326.61 |
6/3/24 | 0.227 | 0.258 | 0.225 | 0.245 | 25,729,130.41 | 200,360,867.07 |
6/2/24 | 0.227 | 0.233 | 0.224 | 0.227 | 10,406,847.74 | 185,903,212.3 |
6/1/24 | 0.225 | 0.23 | 0.222 | 0.227 | 4,952,544.97 | 184,618,665.79 |
5/31/24 | 0.228 | 0.23 | 0.222 | 0.225 | 8,617,810.47 | 182,668,666 |
5/30/24 | 0.234 | 0.239 | 0.227 | 0.228 | 6,057,550.02 | 185,473,307.99 |
5/29/24 | 0.24 | 0.242 | 0.233 | 0.234 | 6,446,120 | 190,170,287.77 |
5/28/24 | 0.245 | 0.248 | 0.234 | 0.24 | 10,085,482.22 | 195,313,574.98 |
5/27/24 | 0.237 | 0.245 | 0.233 | 0.245 | 11,518,619.53 | 199,351,518.25 |
5/26/24 | 0.254 | 0.254 | 0.236 | 0.237 | 20,620,030.43 | 192,262,701.53 |
5/25/24 | 0.226 | 0.271 | 0.226 | 0.254 | 87,073,282.18 | 205,971,722.9 |
5/24/24 | 0.206 | 0.228 | 0.2 | 0.226 | 27,395,690.07 | 183,635,758.91 |
5/23/24 | 0.21 | 0.217 | 0.196 | 0.206 | 8,954,990.37 | 167,537,737.58 |
5/22/24 | 0.212 | 0.214 | 0.207 | 0.21 | 3,888,224.13 | 170,917,759.1 |
5/21/24 | 0.21 | 0.219 | 0.207 | 0.212 | 5,982,895.68 | 171,810,562.68 |
5/20/24 | 0.194 | 0.211 | 0.19 | 0.21 | 5,860,238.48 | 170,152,801.79 |
5/19/24 | 0.2 | 0.202 | 0.192 | 0.194 | 3,519,013.46 | 157,106,573.78 |
5/18/24 | 0.2 | 0.203 | 0.198 | 0.2 | 3,145,622.11 | 162,510,683.9 |
5/17/24 | 0.193 | 0.202 | 0.193 | 0.2 | 4,714,788.56 | 162,422,775.28 |
5/16/24 | 0.195 | 0.199 | 0.189 | 0.193 | 4,584,649.88 | 156,798,507.35 |
5/15/24 | 0.182 | 0.197 | 0.181 | 0.195 | 5,961,776.02 | 158,291,553.42 |
5/14/24 | 0.189 | 0.191 | 0.182 | 0.182 | 4,491,346.88 | 147,717,766.23 |
5/13/24 | 0.189 | 0.194 | 0.18 | 0.189 | 5,114,101.58 | 153,105,647.43 |
5/12/24 | 0.192 | 0.195 | 0.188 | 0.189 | 4,524,984.2 | 153,330,625.19 |
5/11/24 | 0.194 | 0.197 | 0.192 | 0.192 | 3,216,908.65 | 155,503,373.63 |
5/10/24 | 0.202 | 0.205 | 0.191 | 0.194 | 5,125,180.74 | 157,224,914.22 |
5/5/24 | 0.201 | 0.21 | 0.198 | 0.206 | 11,505,769.71 | 161,218,468.04 |
5/4/24 | 0.2 | 0.204 | 0.198 | 0.201 | 4,642,649.4 | 157,437,234.07 |
5/3/24 | 0.193 | 0.201 | 0.19 | 0.2 | 6,104,842.39 | 156,561,921.34 |
5/2/24 | 0.188 | 0.195 | 0.182 | 0.193 | 4,403,070.5 | 151,301,993.16 |
5/1/24 | 0.185 | 0.189 | 0.176 | 0.188 | 8,213,472.47 | 146,998,675.15 |
4/30/24 | 0.198 | 0.201 | 0.179 | 0.185 | 9,932,553.12 | 145,159,247.88 |
4/29/24 | 0.206 | 0.208 | 0.193 | 0.198 | 9,908,627.77 | 155,290,720.57 |
4/28/24 | 0.215 | 0.219 | 0.206 | 0.206 | 21,934,044.32 | 161,534,369.78 |
4/27/24 | 0.196 | 0.248 | 0.189 | 0.215 | 87,783,969.27 | 168,095,790.76 |
4/26/24 | 0.202 | 0.202 | 0.193 | 0.196 | 5,208,521.66 | 153,661,416.94 |
4/25/24 | 0.204 | 0.206 | 0.193 | 0.202 | 6,273,112.64 | 158,404,995.21 |
4/24/24 | 0.217 | 0.224 | 0.201 | 0.204 | 6,932,225.13 | 159,413,820.92 |