Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.053 | 0.053 | 0.05 | 0.051 | 407.75 | 331,848.59 |
9/6/24 | 0.063 | 0.063 | 0.053 | 0.053 | 5,237.44 | 347,858.42 |
9/5/24 | 0.066 | 0.066 | 0.063 | 0.063 | 913.48 | 411,227.3 |
9/4/24 | 0.066 | 0.066 | 0.064 | 0.066 | 3,101.47 | 429,249.09 |
9/3/24 | 0.068 | 0.068 | 0.066 | 0.066 | 180.03 | 431,011.53 |
9/2/24 | 0.068 | 0.069 | 0.067 | 0.068 | 608.1 | 445,204.99 |
9/1/24 | 0.068 | 0.068 | 0.067 | 0.068 | 555.17 | 443,287.45 |
8/31/24 | 0.067 | 0.068 | 0.067 | 0.068 | 2,337.67 | 445,252.42 |
8/30/24 | 0.067 | 0.067 | 0.067 | 0.067 | 150.03 | 438,788.11 |
8/29/24 | 0.069 | 0.069 | 0.067 | 0.067 | 1,067.91 | 437,780.1 |
8/28/24 | 0.069 | 0.069 | 0.067 | 0.069 | 762.42 | 450,319.83 |
8/27/24 | 0.08 | 0.08 | 0.069 | 0.069 | 2,884.97 | 448,684.62 |
8/26/24 | 0.08 | 0.08 | 0.078 | 0.08 | 7,902.67 | 524,175.93 |
8/25/24 | 0.065 | 0.083 | 0.064 | 0.08 | 26,666.02 | 522,763.99 |
8/24/24 | 0.059 | 0.065 | 0.059 | 0.065 | 5,994.08 | 426,478.53 |
8/23/24 | 0.063 | 0.063 | 0.059 | 0.059 | 4,210.85 | 387,748.26 |
8/22/24 | 0.064 | 0.064 | 0.063 | 0.063 | 361.2 | 413,197.74 |
8/21/24 | 0.069 | 0.069 | 0.064 | 0.064 | 3,663.82 | 414,819.29 |
8/20/24 | 0.069 | 0.072 | 0.069 | 0.071 | 10,304.77 | 462,950.52 |
8/19/24 | 0.067 | 0.069 | 0.062 | 0.069 | 13,905.06 | 448,596.5 |
8/18/24 | 0.062 | 0.068 | 0.062 | 0.067 | 9,443.64 | 436,326.37 |
8/17/24 | 0.062 | 0.062 | 0.062 | 0.062 | 64.59 | 405,724.25 |
8/16/24 | 0.062 | 0.062 | 0.062 | 0.062 | 218.42 | 401,701.36 |
8/15/24 | 0.061 | 0.064 | 0.061 | 0.062 | 5,229.43 | 404,123.21 |
8/14/24 | 0.06 | 0.062 | 0.06 | 0.061 | 6,043.06 | 400,024.44 |
8/13/24 | 0.045 | 0.06 | 0.044 | 0.06 | 11,208.69 | 390,310.8 |
8/12/24 | 0.041 | 0.045 | 0.041 | 0.045 | 555.52 | 294,070.12 |
8/11/24 | 0.041 | 0.041 | 0.041 | 0.041 | 0 | 269,278.56 |
8/10/24 | 0.041 | 0.041 | 0.041 | 0.041 | 0 | 269,278.56 |
8/9/24 | 0.041 | 0.041 | 0.041 | 0.041 | 0 | 269,278.56 |
8/8/24 | 0.04 | 0.041 | 0.04 | 0.041 | 6.74 | 269,278.56 |
8/7/24 | 0.042 | 0.042 | 0.04 | 0.04 | 2,746.42 | 263,334.63 |
8/6/24 | 0.038 | 0.043 | 0.038 | 0.042 | 2,841.34 | 274,031.06 |
8/5/24 | 0.046 | 0.046 | 0.038 | 0.038 | 2,355.69 | 245,189.69 |
8/4/24 | 0.05 | 0.05 | 0.046 | 0.046 | 2.3 | 300,620.65 |
8/3/24 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 326,013.9 |
8/2/24 | 0.05 | 0.05 | 0.05 | 0.05 | 49.88 | 326,013.9 |
8/1/24 | 0.052 | 0.052 | 0.05 | 0.05 | 389.38 | 329,144.28 |
7/31/24 | 0.053 | 0.053 | 0.052 | 0.052 | 1,024.37 | 338,885.95 |
7/30/24 | 0.053 | 0.053 | 0.053 | 0.053 | 499.11 | 342,941.89 |
7/29/24 | 0.053 | 0.053 | 0.053 | 0.053 | 0 | 344,275.18 |
7/28/24 | 0.053 | 0.053 | 0.053 | 0.053 | 33.15 | 344,275.18 |
7/27/24 | 0.053 | 0.053 | 0.053 | 0.053 | 96.22 | 346,004.25 |
7/26/24 | 0.051 | 0.053 | 0.051 | 0.053 | 35.74 | 343,204.08 |
7/25/24 | 0.056 | 0.056 | 0.051 | 0.051 | 39.97 | 334,975.15 |
7/24/24 | 0.057 | 0.057 | 0.055 | 0.056 | 1,482.22 | 363,723.45 |
7/23/24 | 0.066 | 0.066 | 0.057 | 0.057 | 6,715.12 | 369,773.55 |
7/22/24 | 0.068 | 0.068 | 0.066 | 0.066 | 33.2 | 431,773.39 |
7/21/24 | 0.059 | 0.068 | 0.059 | 0.068 | 6,994.94 | 441,533.8 |
7/20/24 | 0.059 | 0.059 | 0.059 | 0.059 | 0 | 386,338.85 |
7/19/24 | 0.058 | 0.059 | 0.058 | 0.059 | 493.57 | 386,338.85 |
7/18/24 | 0.059 | 0.059 | 0.058 | 0.058 | 581.97 | 379,886.14 |
7/17/24 | 0.058 | 0.063 | 0.058 | 0.059 | 18,167.28 | 383,068.13 |
7/16/24 | 0.058 | 0.059 | 0.058 | 0.058 | 1,443.07 | 375,760.75 |
7/15/24 | 0.052 | 0.058 | 0.052 | 0.058 | 4,289.97 | 375,878.47 |
7/14/24 | 0.051 | 0.052 | 0.051 | 0.052 | 153.2 | 339,755.77 |
7/13/24 | 0.051 | 0.051 | 0.051 | 0.051 | 0 | 330,258.67 |
7/12/24 | 0.051 | 0.051 | 0.051 | 0.051 | 0 | 330,258.67 |
7/11/24 | 0.05 | 0.051 | 0.05 | 0.051 | 126.32 | 330,258.67 |
7/10/24 | 0.048 | 0.05 | 0.048 | 0.05 | 125.34 | 327,711.2 |
7/9/24 | 0.048 | 0.048 | 0.048 | 0.048 | 0 | 314,254.57 |
7/8/24 | 0.048 | 0.048 | 0.048 | 0.048 | 0 | 314,254.57 |
7/7/24 | 0.048 | 0.049 | 0.048 | 0.048 | 3,629.16 | 314,254.57 |
7/6/24 | 0.049 | 0.049 | 0.048 | 0.048 | 177.02 | 314,021.31 |
7/5/24 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 322,730.69 |
7/4/24 | 0.054 | 0.054 | 0.049 | 0.049 | 1,572.42 | 322,730.69 |
7/3/24 | 0.054 | 0.054 | 0.054 | 0.054 | 0 | 352,308.63 |
7/2/24 | 0.061 | 0.061 | 0.054 | 0.054 | 6,268.78 | 352,308.63 |
7/1/24 | 0.062 | 0.064 | 0.061 | 0.061 | 2,014.22 | 398,678.38 |
6/30/24 | 0.061 | 0.062 | 0.061 | 0.062 | 329.8 | 407,442.88 |
6/29/24 | 0.062 | 0.062 | 0.061 | 0.061 | 1,822.46 | 400,670.7 |
6/28/24 | 0.064 | 0.064 | 0.062 | 0.062 | 502.58 | 406,195.71 |
6/27/24 | 0.064 | 0.065 | 0.064 | 0.064 | 1,019.77 | 419,712.39 |
6/26/24 | 0.065 | 0.065 | 0.064 | 0.064 | 195.74 | 420,009.3 |
6/25/24 | 0.063 | 0.065 | 0.063 | 0.065 | 128.33 | 423,895.4 |
6/24/24 | 0.067 | 0.067 | 0.063 | 0.063 | 92.59 | 412,227.34 |
6/23/24 | 0.067 | 0.067 | 0.067 | 0.067 | 104.78 | 439,087.74 |
6/22/24 | 0.068 | 0.068 | 0.067 | 0.067 | 110.58 | 438,819.59 |
6/21/24 | 0.077 | 0.077 | 0.067 | 0.068 | 8,330.93 | 442,025.7 |
6/20/24 | 0.077 | 0.077 | 0.076 | 0.077 | 662.62 | 500,116.51 |
6/19/24 | 0.076 | 0.079 | 0.075 | 0.077 | 5,308.83 | 504,234.38 |
6/18/24 | 0.095 | 0.095 | 0.076 | 0.076 | 11,672.36 | 497,560.48 |
6/17/24 | 0.076 | 0.097 | 0.076 | 0.095 | 15,355.62 | 618,090.23 |
6/16/24 | 0.075 | 0.076 | 0.075 | 0.076 | 576.63 | 497,106.81 |
6/15/24 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 486,418.85 |
6/14/24 | 0.079 | 0.079 | 0.075 | 0.075 | 1,681.42 | 486,418.85 |
6/13/24 | 0.079 | 0.079 | 0.079 | 0.079 | 0 | 514,489.8 |
6/12/24 | 0.079 | 0.08 | 0.079 | 0.079 | 592.43 | 514,489.8 |
6/11/24 | 0.082 | 0.082 | 0.079 | 0.079 | 18.48 | 514,683.27 |
6/10/24 | 0.084 | 0.084 | 0.082 | 0.082 | 656.74 | 534,867.36 |