Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/4/23 | 0.046 | 0.046 | 0.045 | 0.046 | 1,405,333.99 | 36,839,187.18 |
8/8/23 | 0.047 | 0.05 | 0.047 | 0.049 | 5,983,804.44 | 39,228,567.5 |
8/7/23 | 0.048 | 0.048 | 0.046 | 0.047 | 7,392,741.61 | 37,555,548.09 |
8/6/23 | 0.048 | 0.049 | 0.047 | 0.048 | 7,040,343.46 | 38,920,037.7 |
8/5/23 | 0.046 | 0.048 | 0.046 | 0.048 | 6,101,863.15 | 38,842,814.38 |
8/4/23 | 0.045 | 0.046 | 0.044 | 0.046 | 6,802,842.55 | 37,229,686.27 |
8/3/23 | 0.047 | 0.047 | 0.045 | 0.045 | 4,284,692.36 | 36,521,832.58 |
8/2/23 | 0.048 | 0.049 | 0.047 | 0.047 | 4,404,985.64 | 37,994,400.95 |
8/1/23 | 0.05 | 0.05 | 0.048 | 0.048 | 4,507,087.64 | 38,972,986.83 |
7/31/23 | 0.05 | 0.05 | 0.049 | 0.05 | 4,295,696.29 | 40,042,555.71 |
7/30/23 | 0.05 | 0.05 | 0.049 | 0.05 | 3,843,661.99 | 40,054,472.62 |
7/29/23 | 0.051 | 0.051 | 0.05 | 0.05 | 2,688,635.34 | 40,465,625.14 |
7/28/23 | 0.051 | 0.051 | 0.05 | 0.051 | 3,200,636.77 | 40,694,767.65 |
7/27/23 | 0.05 | 0.051 | 0.05 | 0.051 | 4,577,549.82 | 40,694,281.13 |
7/26/23 | 0.05 | 0.05 | 0.05 | 0.05 | 4,030,980.71 | 40,193,274.67 |
7/26/23 | 0.05 | 0.05 | 0.05 | 0.05 | 4,030,980.71 | 40,193,274.67 |
7/25/23 | 0.05 | 0.051 | 0.05 | 0.05 | 2,837,928.74 | 40,414,986.35 |
7/25/23 | 0.05 | 0.051 | 0.05 | 0.05 | 2,837,928.74 | 40,414,986.35 |
7/24/23 | 0.053 | 0.053 | 0.05 | 0.05 | 5,687,568.5 | 40,629,788.08 |
7/24/23 | 0.053 | 0.053 | 0.05 | 0.05 | 5,687,568.5 | 40,629,788.08 |
7/23/23 | 0.052 | 0.054 | 0.051 | 0.053 | 7,579,733.91 | 42,653,512.52 |
7/23/23 | 0.052 | 0.054 | 0.051 | 0.053 | 7,579,733.91 | 42,653,512.52 |
7/22/23 | 0.052 | 0.052 | 0.051 | 0.052 | 3,667,231.67 | 41,567,757.58 |
7/22/23 | 0.052 | 0.052 | 0.051 | 0.052 | 3,667,231.67 | 41,567,757.58 |
7/21/23 | 0.051 | 0.052 | 0.051 | 0.052 | 4,476,088.34 | 41,555,052.06 |
7/21/23 | 0.051 | 0.052 | 0.051 | 0.052 | 4,476,088.34 | 41,555,052.06 |
7/20/23 | 0.051 | 0.052 | 0.05 | 0.051 | 6,215,364.33 | 41,228,936.97 |
7/20/23 | 0.051 | 0.052 | 0.05 | 0.051 | 6,215,364.33 | 41,228,936.97 |
7/19/23 | 0.051 | 0.051 | 0.05 | 0.051 | 5,338,119.92 | 40,763,532.99 |
7/19/23 | 0.051 | 0.051 | 0.05 | 0.051 | 5,338,119.92 | 40,763,532.99 |
7/18/23 | 0.054 | 0.054 | 0.051 | 0.051 | 5,948,089.16 | 40,817,789.24 |
7/18/23 | 0.054 | 0.054 | 0.051 | 0.051 | 5,948,089.16 | 40,817,789.24 |
7/17/23 | 0.053 | 0.054 | 0.053 | 0.054 | 4,825,093.73 | 43,126,404.88 |
7/17/23 | 0.053 | 0.054 | 0.053 | 0.054 | 4,825,093.73 | 43,126,404.88 |
7/16/23 | 0.054 | 0.055 | 0.053 | 0.053 | 5,980,726.01 | 43,078,207.97 |
7/15/23 | 0.055 | 0.055 | 0.054 | 0.054 | 6,222,094.05 | 43,880,195.92 |
7/14/23 | 0.055 | 0.057 | 0.054 | 0.055 | 8,443,170.32 | 43,980,279.05 |
7/13/23 | 0.053 | 0.056 | 0.053 | 0.055 | 7,067,092.52 | 44,633,949.37 |
7/12/23 | 0.054 | 0.055 | 0.053 | 0.053 | 5,801,294.4 | 43,031,703.34 |
7/11/23 | 0.054 | 0.055 | 0.054 | 0.054 | 6,096,148.46 | 43,537,383.7 |
7/10/23 | 0.054 | 0.055 | 0.053 | 0.054 | 4,405,746.15 | 43,569,434.36 |
7/9/23 | 0.054 | 0.056 | 0.054 | 0.054 | 5,286,843.79 | 43,385,313.17 |
7/8/23 | 0.054 | 0.054 | 0.053 | 0.054 | 3,819,211.25 | 43,379,791.31 |
7/7/23 | 0.055 | 0.055 | 0.054 | 0.054 | 5,022,302.07 | 43,446,714.01 |
7/6/23 | 0.055 | 0.057 | 0.054 | 0.055 | 2,564,825.4 | 43,925,057.71 |
7/5/23 | 0.057 | 0.058 | 0.054 | 0.055 | 3,291,034.98 | 44,063,791.55 |
7/4/23 | 0.057 | 0.058 | 0.057 | 0.057 | 1,734,066.39 | 45,986,558.12 |
7/3/23 | 0.057 | 0.059 | 0.057 | 0.057 | 3,255,060.97 | 46,314,014.56 |
7/2/23 | 0.056 | 0.059 | 0.055 | 0.057 | 10,366,148.05 | 45,925,562.25 |
7/1/23 | 0.056 | 0.057 | 0.056 | 0.056 | 7,522,384.05 | 45,502,799.42 |
6/30/23 | 0.056 | 0.057 | 0.055 | 0.056 | 12,338,719.19 | 45,356,832.03 |
6/29/23 | 0.055 | 0.057 | 0.055 | 0.056 | 8,961,712.36 | 45,309,269.51 |
6/28/23 | 0.058 | 0.058 | 0.055 | 0.055 | 7,720,077.75 | 44,501,986.32 |
6/27/23 | 0.057 | 0.059 | 0.057 | 0.058 | 6,510,390.67 | 46,889,493.46 |
6/26/23 | 0.06 | 0.06 | 0.057 | 0.057 | 7,485,948.66 | 46,163,789.76 |
6/25/23 | 0.062 | 0.062 | 0.06 | 0.06 | 7,878,656.98 | 48,460,628.21 |
6/23/23 | 0.058 | 0.06 | 0.057 | 0.059 | 8,904,812.67 | 47,336,450.86 |
6/22/23 | 0.061 | 0.062 | 0.057 | 0.058 | 9,398,455.62 | 46,641,383.5 |
6/21/23 | 0.057 | 0.061 | 0.057 | 0.061 | 10,741,673.88 | 48,862,227.02 |
6/20/23 | 0.056 | 0.057 | 0.055 | 0.057 | 6,542,978.06 | 46,115,479.92 |
6/19/23 | 0.056 | 0.056 | 0.055 | 0.056 | 5,765,150.81 | 44,850,337.66 |
6/18/23 | 0.057 | 0.058 | 0.056 | 0.056 | 5,957,515.59 | 44,814,257.26 |
6/17/23 | 0.056 | 0.057 | 0.055 | 0.057 | 6,997,698.3 | 45,607,337.12 |
6/16/23 | 0.057 | 0.057 | 0.054 | 0.056 | 8,882,944.11 | 44,890,996.21 |
6/15/23 | 0.054 | 0.057 | 0.052 | 0.057 | 9,194,527.52 | 45,584,269.97 |
6/14/23 | 0.055 | 0.056 | 0.053 | 0.054 | 7,858,120.33 | 43,429,135.9 |
6/13/23 | 0.053 | 0.055 | 0.053 | 0.055 | 7,487,006.94 | 44,475,257.79 |
6/12/23 | 0.054 | 0.055 | 0.053 | 0.053 | 8,027,586.48 | 43,007,109.79 |
6/11/23 | 0.056 | 0.056 | 0.054 | 0.054 | 8,756,261.59 | 43,337,045.76 |
6/10/23 | 0.062 | 0.063 | 0.053 | 0.056 | 12,357,640 | 44,795,748.41 |
6/9/23 | 0.063 | 0.064 | 0.062 | 0.062 | 8,398,666.97 | 50,131,574.67 |
6/5/23 | 0.079 | 0.082 | 0.07 | 0.071 | 27,260,170.86 | 57,447,928.63 |
6/4/23 | 0.075 | 0.08 | 0.073 | 0.079 | 21,418,584.65 | 63,701,819.02 |
6/2/23 | 0.069 | 0.071 | 0.069 | 0.07 | 8,696,381.82 | 56,674,281.27 |
6/1/23 | 0.068 | 0.07 | 0.066 | 0.069 | 9,587,541.72 | 55,545,825.16 |
5/29/23 | 0.072 | 0.073 | 0.07 | 0.07 | 6,289,877.55 | 56,643,790.95 |
5/28/23 | 0.069 | 0.072 | 0.069 | 0.072 | 6,951,126.57 | 58,361,164.92 |
5/27/23 | 0.069 | 0.073 | 0.068 | 0.069 | 7,106,809.75 | 55,940,947.92 |
5/26/23 | 0.07 | 0.071 | 0.069 | 0.069 | 7,088,986.6 | 55,993,103.8 |
5/25/23 | 0.07 | 0.071 | 0.068 | 0.07 | 8,190,900.85 | 56,551,793.21 |
5/24/23 | 0.076 | 0.078 | 0.069 | 0.07 | 12,190,247.69 | 56,647,272.88 |
5/23/23 | 0.071 | 0.077 | 0.071 | 0.076 | 11,025,983.81 | 61,539,914.9 |
5/22/23 | 0.071 | 0.073 | 0.07 | 0.071 | 8,399,784.47 | 57,456,796.61 |
5/18/23 | 0.067 | 0.067 | 0.065 | 0.065 | 7,690,947.39 | 52,445,025.13 |
5/17/23 | 0.066 | 0.068 | 0.065 | 0.067 | 7,166,074.62 | 53,775,697.01 |
5/16/23 | 0.065 | 0.066 | 0.065 | 0.066 | 5,112,537.7 | 53,173,204.25 |
5/15/23 | 0.064 | 0.066 | 0.063 | 0.065 | 6,231,030.86 | 52,597,021.06 |
5/14/23 | 0.063 | 0.064 | 0.062 | 0.064 | 6,019,816.34 | 51,525,296.64 |
5/8/23 | 0.07 | 0.07 | 0.066 | 0.067 | 6,432,247.88 | 53,816,883.99 |
4/26/23 | 0.078 | 0.08 | 0.075 | 0.077 | 3,790,740.84 | 61,971,190.78 |