Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/23/23 | 0.071 | 0.072 | 0.07 | 0.071 | 136,752.04 | 28,487,199.07 |
8/22/23 | 0.072 | 0.072 | 0.071 | 0.071 | 129,849.58 | 28,306,593.05 |
8/21/23 | 0.074 | 0.074 | 0.072 | 0.072 | 117,386.75 | 28,848,989.92 |
8/20/23 | 0.074 | 0.074 | 0.072 | 0.074 | 109,048.78 | 29,432,922.05 |
8/19/23 | 0.073 | 0.075 | 0.072 | 0.074 | 122,474.34 | 29,421,390.24 |
8/18/23 | 0.074 | 0.075 | 0.072 | 0.073 | 127,092.12 | 29,095,134.13 |
8/17/23 | 0.079 | 0.079 | 0.073 | 0.073 | 226,384.47 | 29,388,323.42 |
8/16/23 | 0.08 | 0.081 | 0.079 | 0.079 | 118,432.86 | 31,486,191.16 |
8/15/23 | 0.08 | 0.081 | 0.079 | 0.08 | 166,061.2 | 31,897,050.29 |
8/14/23 | 0.083 | 0.084 | 0.08 | 0.08 | 202,033.01 | 32,122,706.5 |
8/13/23 | 0.083 | 0.084 | 0.083 | 0.083 | 106,108.34 | 33,172,835.27 |
8/12/23 | 0.081 | 0.083 | 0.081 | 0.083 | 155,864.3 | 33,016,609.33 |
8/11/23 | 0.081 | 0.082 | 0.08 | 0.081 | 149,874.67 | 32,472,628.62 |
8/10/23 | 0.08 | 0.081 | 0.08 | 0.081 | 142,600.73 | 32,276,203.36 |
8/9/23 | 0.082 | 0.082 | 0.079 | 0.08 | 168,059.16 | 32,159,486.69 |
8/8/23 | 0.079 | 0.082 | 0.079 | 0.082 | 174,540.53 | 32,619,009.25 |
8/7/23 | 0.079 | 0.08 | 0.078 | 0.079 | 110,858.07 | 31,550,200.91 |
8/6/23 | 0.08 | 0.08 | 0.078 | 0.079 | 133,322.72 | 31,481,938.72 |
8/5/23 | 0.081 | 0.081 | 0.079 | 0.08 | 153,189.09 | 31,927,843.83 |
8/4/23 | 0.08 | 0.081 | 0.079 | 0.081 | 134,944.42 | 32,273,038.73 |
8/3/23 | 0.08 | 0.081 | 0.079 | 0.08 | 97,900.45 | 31,820,883.99 |
8/2/23 | 0.084 | 0.085 | 0.08 | 0.08 | 184,671.11 | 32,154,444.1 |
8/1/23 | 0.082 | 0.085 | 0.082 | 0.084 | 154,301.62 | 33,532,513.76 |
7/31/23 | 0.082 | 0.084 | 0.081 | 0.082 | 133,348.35 | 32,784,011.95 |
7/30/23 | 0.085 | 0.086 | 0.082 | 0.082 | 147,148.51 | 32,984,370.9 |
7/29/23 | 0.084 | 0.085 | 0.084 | 0.085 | 126,010.89 | 33,953,871.04 |
7/28/23 | 0.085 | 0.085 | 0.084 | 0.084 | 124,942.3 | 33,752,685.98 |
7/27/23 | 0.085 | 0.086 | 0.083 | 0.085 | 181,925.2 | 33,994,541.64 |
7/26/23 | 0.086 | 0.087 | 0.085 | 0.085 | 148,723.41 | 34,121,358.62 |
7/26/23 | 0.086 | 0.087 | 0.085 | 0.085 | 148,723.41 | 34,121,358.62 |
7/25/23 | 0.089 | 0.09 | 0.086 | 0.086 | 141,648.33 | 34,369,935.57 |
7/25/23 | 0.089 | 0.09 | 0.086 | 0.086 | 141,648.33 | 34,369,935.57 |
7/24/23 | 0.091 | 0.092 | 0.089 | 0.089 | 139,176.15 | 35,735,839.99 |
7/24/23 | 0.091 | 0.092 | 0.089 | 0.089 | 139,176.15 | 35,735,839.99 |
7/23/23 | 0.093 | 0.093 | 0.091 | 0.091 | 156,867.72 | 36,389,289.19 |
7/23/23 | 0.093 | 0.093 | 0.091 | 0.091 | 156,867.72 | 36,389,289.19 |
7/22/23 | 0.093 | 0.094 | 0.092 | 0.093 | 142,980.06 | 37,012,788.24 |
7/22/23 | 0.093 | 0.094 | 0.092 | 0.093 | 142,980.06 | 37,012,788.24 |
7/21/23 | 0.092 | 0.094 | 0.091 | 0.093 | 116,597.66 | 37,235,131.64 |
7/21/23 | 0.092 | 0.094 | 0.091 | 0.093 | 116,597.66 | 37,235,131.64 |
7/20/23 | 0.09 | 0.093 | 0.09 | 0.092 | 138,948.5 | 36,611,957.68 |
7/20/23 | 0.09 | 0.093 | 0.09 | 0.092 | 138,948.5 | 36,611,957.68 |
7/19/23 | 0.09 | 0.091 | 0.088 | 0.09 | 147,787.84 | 36,008,662.78 |
7/19/23 | 0.09 | 0.091 | 0.088 | 0.09 | 147,787.84 | 36,008,662.78 |
7/18/23 | 0.091 | 0.092 | 0.089 | 0.09 | 140,394.06 | 35,986,931.29 |
7/18/23 | 0.091 | 0.092 | 0.089 | 0.09 | 140,394.06 | 35,986,931.29 |
7/17/23 | 0.091 | 0.092 | 0.089 | 0.091 | 152,532.35 | 36,267,765.01 |
7/17/23 | 0.091 | 0.092 | 0.089 | 0.091 | 152,532.35 | 36,267,765.01 |
7/16/23 | 0.092 | 0.092 | 0.09 | 0.091 | 153,270.28 | 36,522,537.12 |
7/15/23 | 0.091 | 0.093 | 0.09 | 0.092 | 131,531.13 | 36,879,485.35 |
7/14/23 | 0.092 | 0.1 | 0.091 | 0.091 | 199,322.44 | 36,542,817.38 |
7/13/23 | 0.093 | 0.093 | 0.09 | 0.092 | 148,672.88 | 36,835,171.66 |
7/12/23 | 0.093 | 0.093 | 0.091 | 0.093 | 156,986.85 | 37,040,574.92 |
7/11/23 | 0.089 | 0.094 | 0.088 | 0.093 | 166,466.46 | 37,205,309.92 |
7/10/23 | 0.09 | 0.091 | 0.087 | 0.089 | 151,034.42 | 35,737,701.43 |
7/9/23 | 0.09 | 0.091 | 0.089 | 0.09 | 132,993.89 | 35,799,945.21 |
7/8/23 | 0.088 | 0.091 | 0.088 | 0.09 | 150,407.34 | 35,792,581.51 |
7/7/23 | 0.087 | 0.088 | 0.085 | 0.088 | 164,983.91 | 35,326,378.24 |
7/6/23 | 0.088 | 0.091 | 0.086 | 0.087 | 227,602.78 | 34,752,808.26 |
7/5/23 | 0.093 | 0.094 | 0.088 | 0.089 | 220,465.66 | 35,465,570.61 |
7/4/23 | 0.092 | 0.094 | 0.092 | 0.093 | 229,596.08 | 37,339,359.41 |
7/3/23 | 0.089 | 0.093 | 0.088 | 0.092 | 299,083.7 | 36,830,104.33 |
7/2/23 | 0.091 | 0.091 | 0.088 | 0.089 | 189,862.9 | 35,732,679.74 |
7/1/23 | 0.088 | 0.091 | 0.088 | 0.091 | 198,296.93 | 36,258,462.11 |
6/30/23 | 0.09 | 0.092 | 0.088 | 0.088 | 190,686.03 | 35,238,827.09 |
6/29/23 | 0.088 | 0.09 | 0.087 | 0.09 | 207,298.75 | 36,000,393.18 |
6/28/23 | 0.089 | 0.089 | 0.087 | 0.088 | 139,930.28 | 35,030,358.49 |
6/27/23 | 0.088 | 0.091 | 0.087 | 0.089 | 190,947.65 | 35,745,007 |
6/26/23 | 0.088 | 0.089 | 0.087 | 0.088 | 190,025.05 | 35,341,764.06 |
6/25/23 | 0.09 | 0.09 | 0.084 | 0.088 | 230,075.2 | 35,087,373.6 |
6/24/23 | 0.092 | 0.093 | 0.09 | 0.09 | 270,136.02 | 36,008,937.35 |
6/23/23 | 0.092 | 0.093 | 0.089 | 0.092 | 181,692.75 | 36,894,295.84 |
6/22/23 | 0.094 | 0.099 | 0.091 | 0.092 | 396,803.99 | 36,947,438.02 |
6/21/23 | 0.098 | 0.099 | 0.093 | 0.094 | 245,625.38 | 37,552,887.65 |
6/19/23 | 0.095 | 0.096 | 0.092 | 0.095 | 219,796.45 | 37,812,905.15 |
6/18/23 | 0.091 | 0.096 | 0.086 | 0.095 | 352,428.27 | 38,176,664.39 |
6/17/23 | 0.091 | 0.094 | 0.09 | 0.091 | 147,611 | 36,213,948.86 |
6/16/23 | 0.087 | 0.094 | 0.086 | 0.091 | 200,922.26 | 36,494,674.26 |
6/15/23 | 0.082 | 0.091 | 0.082 | 0.087 | 257,136.23 | 34,751,338.16 |
6/14/23 | 0.087 | 0.093 | 0.082 | 0.082 | 325,996.87 | 32,624,963.34 |
6/13/23 | 0.083 | 0.088 | 0.083 | 0.087 | 205,978.11 | 34,807,210.84 |
6/12/23 | 0.091 | 0.091 | 0.08 | 0.083 | 383,435.38 | 33,261,230.3 |
6/11/23 | 0.094 | 0.094 | 0.087 | 0.091 | 383,341.65 | 36,229,915.8 |
6/10/23 | 0.088 | 0.096 | 0.077 | 0.094 | 1,149,691.08 | 37,660,774.82 |
6/9/23 | 0.116 | 0.117 | 0.087 | 0.088 | 824,918.75 | 35,182,790.49 |
6/8/23 | 0.116 | 0.118 | 0.115 | 0.116 | 559,364.03 | 46,279,055.65 |
6/7/23 | 0.118 | 0.118 | 0.114 | 0.116 | 393,114.7 | 46,383,628.39 |
6/6/23 | 0.11 | 0.118 | 0.109 | 0.118 | 536,127.91 | 47,120,734.28 |
6/5/23 | 0.114 | 0.115 | 0.109 | 0.11 | 707,306.11 | 43,874,425.8 |
6/4/23 | 0.113 | 0.116 | 0.113 | 0.114 | 523,744.69 | 45,752,624.45 |