Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.061 | 0.065 | 0.061 | 0.064 | 1,599,047.01 | 17,997,901.65 |
7/25/24 | 0.063 | 0.063 | 0.058 | 0.061 | 2,223,162.22 | 17,087,420.8 |
7/24/24 | 0.066 | 0.067 | 0.062 | 0.063 | 1,900,312.78 | 17,530,937.85 |
7/23/24 | 0.068 | 0.069 | 0.065 | 0.066 | 2,308,019.09 | 18,457,271.19 |
7/22/24 | 0.07 | 0.073 | 0.067 | 0.068 | 3,180,916.02 | 18,936,946.81 |
7/21/24 | 0.069 | 0.07 | 0.066 | 0.07 | 2,774,742.36 | 19,574,565.36 |
7/20/24 | 0.069 | 0.071 | 0.068 | 0.069 | 2,231,128.32 | 19,233,300.01 |
7/19/24 | 0.065 | 0.069 | 0.064 | 0.068 | 2,209,236.88 | 19,177,892.42 |
7/18/24 | 0.067 | 0.068 | 0.064 | 0.065 | 1,774,077.04 | 18,183,791.9 |
7/17/24 | 0.068 | 0.069 | 0.066 | 0.067 | 2,788,944.73 | 18,652,634.97 |
7/16/24 | 0.068 | 0.069 | 0.065 | 0.068 | 3,477,970.8 | 19,069,525.54 |
7/15/24 | 0.064 | 0.068 | 0.064 | 0.068 | 2,909,454.6 | 19,118,020.08 |
7/14/24 | 0.062 | 0.065 | 0.062 | 0.064 | 2,347,097.05 | 17,996,283.52 |
7/13/24 | 0.062 | 0.063 | 0.06 | 0.062 | 1,582,049.47 | 17,247,202.7 |
7/12/24 | 0.061 | 0.062 | 0.059 | 0.062 | 2,116,049.07 | 17,229,179.13 |
7/11/24 | 0.061 | 0.063 | 0.06 | 0.061 | 2,807,792.15 | 16,941,789.22 |
7/10/24 | 0.061 | 0.063 | 0.06 | 0.061 | 2,040,983.26 | 17,153,779.12 |
7/9/24 | 0.058 | 0.062 | 0.058 | 0.061 | 2,720,032.47 | 17,173,938.13 |
7/8/24 | 0.056 | 0.06 | 0.054 | 0.058 | 2,866,043.78 | 16,360,901.98 |
7/7/24 | 0.06 | 0.06 | 0.056 | 0.056 | 2,030,811.87 | 15,704,039.03 |
7/6/24 | 0.056 | 0.06 | 0.055 | 0.06 | 2,543,779.37 | 16,716,922.47 |
7/5/24 | 0.058 | 0.058 | 0.051 | 0.055 | 6,021,272.43 | 15,539,988.95 |
7/4/24 | 0.068 | 0.068 | 0.058 | 0.058 | 3,993,359.7 | 16,263,377.21 |
7/3/24 | 0.07 | 0.073 | 0.067 | 0.068 | 6,386,071.49 | 18,985,366.7 |
7/2/24 | 0.07 | 0.071 | 0.068 | 0.07 | 1,925,773.59 | 19,630,186.83 |
7/1/24 | 0.07 | 0.072 | 0.069 | 0.07 | 2,179,826.58 | 19,467,996.1 |
6/30/24 | 0.067 | 0.071 | 0.066 | 0.07 | 2,002,549.99 | 19,614,997.51 |
6/29/24 | 0.069 | 0.07 | 0.067 | 0.067 | 1,556,025.64 | 18,762,910.94 |
6/28/24 | 0.072 | 0.073 | 0.069 | 0.069 | 1,995,887.49 | 19,348,314.53 |
6/27/24 | 0.07 | 0.074 | 0.069 | 0.072 | 3,859,334.57 | 20,117,030.26 |
6/26/24 | 0.073 | 0.074 | 0.069 | 0.07 | 1,876,824.64 | 19,480,742.46 |
6/25/24 | 0.072 | 0.074 | 0.072 | 0.073 | 2,675,174.21 | 20,514,615.09 |
6/24/24 | 0.072 | 0.073 | 0.069 | 0.072 | 4,816,426.04 | 20,110,788.35 |
6/23/24 | 0.074 | 0.077 | 0.072 | 0.072 | 2,044,020.65 | 20,140,077.37 |
6/22/24 | 0.076 | 0.076 | 0.074 | 0.074 | 1,513,503.17 | 20,709,733.87 |
6/21/24 | 0.078 | 0.079 | 0.074 | 0.076 | 2,972,008.47 | 21,336,693.93 |
6/20/24 | 0.076 | 0.08 | 0.076 | 0.078 | 2,968,043.34 | 21,843,594.12 |
6/19/24 | 0.071 | 0.077 | 0.07 | 0.076 | 2,291,827.13 | 21,273,186.79 |
6/18/24 | 0.08 | 0.08 | 0.068 | 0.071 | 6,823,260.32 | 19,837,923.47 |
6/17/24 | 0.088 | 0.09 | 0.079 | 0.08 | 4,181,719.48 | 22,409,893.24 |
6/16/24 | 0.086 | 0.088 | 0.084 | 0.088 | 1,410,523.1 | 24,673,182.92 |
6/15/24 | 0.084 | 0.087 | 0.084 | 0.086 | 1,819,536.09 | 23,975,772.23 |
6/14/24 | 0.086 | 0.091 | 0.082 | 0.084 | 6,116,775.63 | 23,619,587.12 |
6/13/24 | 0.093 | 0.093 | 0.085 | 0.086 | 4,869,702.35 | 23,986,641.56 |
6/12/24 | 0.093 | 0.098 | 0.09 | 0.093 | 6,739,420.6 | 26,134,679.67 |
6/11/24 | 0.097 | 0.098 | 0.092 | 0.093 | 6,059,681.63 | 26,050,165 |
6/10/24 | 0.105 | 0.105 | 0.097 | 0.097 | 5,724,130.16 | 27,257,050.1 |
6/9/24 | 0.107 | 0.11 | 0.103 | 0.105 | 6,711,734.78 | 29,360,298.36 |
6/8/24 | 0.107 | 0.114 | 0.104 | 0.107 | 13,772,726.88 | 29,955,634.1 |
6/7/24 | 0.111 | 0.132 | 0.099 | 0.107 | 30,110,828.25 | 29,852,854.59 |
6/6/24 | 0.109 | 0.112 | 0.108 | 0.111 | 6,020,179.9 | 31,081,736.7 |
6/5/24 | 0.099 | 0.11 | 0.099 | 0.109 | 12,579,268.33 | 30,439,905.66 |
6/4/24 | 0.097 | 0.099 | 0.095 | 0.099 | 3,368,220.81 | 27,742,308.89 |
6/3/24 | 0.095 | 0.099 | 0.095 | 0.097 | 4,337,449.57 | 27,252,434.34 |
6/2/24 | 0.099 | 0.1 | 0.095 | 0.095 | 4,607,196.39 | 26,553,442.64 |
6/1/24 | 0.1 | 0.1 | 0.099 | 0.099 | 2,329,531.36 | 27,789,390.53 |
5/31/24 | 0.1 | 0.101 | 0.098 | 0.1 | 4,159,293.97 | 28,009,785.85 |
5/30/24 | 0.1 | 0.102 | 0.095 | 0.1 | 7,221,662.69 | 27,889,310.37 |
5/29/24 | 0.106 | 0.107 | 0.099 | 0.1 | 5,261,261.77 | 27,885,416.94 |
5/28/24 | 0.112 | 0.112 | 0.105 | 0.106 | 4,719,088.59 | 29,586,080.07 |
5/27/24 | 0.107 | 0.113 | 0.106 | 0.112 | 5,228,935.05 | 31,233,463.05 |
5/26/24 | 0.109 | 0.11 | 0.105 | 0.107 | 3,919,905.79 | 29,960,176.05 |
5/25/24 | 0.111 | 0.113 | 0.109 | 0.109 | 3,139,867.28 | 30,615,395.96 |
5/24/24 | 0.11 | 0.112 | 0.105 | 0.111 | 6,024,213.3 | 31,208,141.83 |
5/23/24 | 0.111 | 0.118 | 0.105 | 0.11 | 13,707,869.56 | 30,852,445.78 |
5/22/24 | 0.107 | 0.116 | 0.107 | 0.111 | 20,796,750.55 | 31,169,855.26 |
5/21/24 | 0.107 | 0.11 | 0.105 | 0.107 | 8,059,551.81 | 30,060,717.88 |
5/20/24 | 0.095 | 0.107 | 0.093 | 0.107 | 9,292,683.33 | 29,948,657.58 |
5/19/24 | 0.1 | 0.101 | 0.094 | 0.095 | 4,100,573.63 | 26,516,296.29 |
5/18/24 | 0.1 | 0.101 | 0.099 | 0.1 | 3,066,247.88 | 28,138,365.59 |
5/17/24 | 0.095 | 0.103 | 0.094 | 0.1 | 6,687,133.39 | 28,061,637.09 |
5/16/24 | 0.092 | 0.098 | 0.092 | 0.095 | 6,800,025.04 | 26,661,269.93 |
5/15/24 | 0.083 | 0.095 | 0.083 | 0.092 | 5,475,338.72 | 25,892,863.09 |
5/14/24 | 0.09 | 0.091 | 0.083 | 0.083 | 3,821,213.02 | 23,374,117.63 |
5/13/24 | 0.093 | 0.093 | 0.087 | 0.09 | 4,312,092.53 | 25,192,131.85 |
5/12/24 | 0.093 | 0.095 | 0.092 | 0.093 | 3,821,198.63 | 25,934,285.78 |
5/11/24 | 0.097 | 0.099 | 0.093 | 0.093 | 3,938,073.4 | 26,099,475.87 |
5/10/24 | 0.099 | 0.107 | 0.096 | 0.097 | 8,552,882.5 | 27,154,856.41 |