Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.153 | 0.159 | 0.151 | 0.159 | 7,460,232.7 | 81,590,773.54 |
7/25/24 | 0.158 | 0.158 | 0.147 | 0.153 | 7,738,071.31 | 78,660,380.3 |
7/24/24 | 0.161 | 0.166 | 0.158 | 0.158 | 7,117,138.01 | 81,012,682.27 |
7/23/24 | 0.167 | 0.168 | 0.161 | 0.161 | 7,363,902.29 | 82,869,613.11 |
7/22/24 | 0.181 | 0.181 | 0.167 | 0.167 | 7,485,225.75 | 85,920,281.9 |
7/21/24 | 0.185 | 0.191 | 0.18 | 0.181 | 6,883,233.03 | 92,709,186.6 |
7/20/24 | 0.171 | 0.185 | 0.17 | 0.185 | 7,163,095.07 | 95,001,574.75 |
7/19/24 | 0.163 | 0.171 | 0.158 | 0.171 | 6,183,760.14 | 87,713,102.93 |
7/18/24 | 0.171 | 0.171 | 0.16 | 0.163 | 3,961,646.32 | 83,444,452.98 |
7/16/24 | 0.146 | 0.158 | 0.144 | 0.156 | 5,269,923.34 | 80,296,807.2 |
7/15/24 | 0.134 | 0.147 | 0.134 | 0.146 | 5,164,548.72 | 74,938,138.72 |
7/14/24 | 0.13 | 0.134 | 0.125 | 0.134 | 4,352,274.47 | 68,776,654.31 |
7/13/24 | 0.128 | 0.131 | 0.127 | 0.13 | 4,021,011.25 | 66,958,261.25 |
7/12/24 | 0.127 | 0.131 | 0.127 | 0.128 | 4,773,508.99 | 65,650,015.62 |
7/11/24 | 0.129 | 0.134 | 0.127 | 0.127 | 4,612,780.5 | 65,498,499.58 |
7/10/24 | 0.126 | 0.131 | 0.126 | 0.129 | 4,656,518.49 | 66,421,103.43 |
7/9/24 | 0.128 | 0.128 | 0.126 | 0.126 | 4,535,649.73 | 65,009,101.77 |
7/8/24 | 0.126 | 0.134 | 0.125 | 0.128 | 5,531,033.78 | 66,004,336.76 |
7/7/24 | 0.137 | 0.137 | 0.126 | 0.126 | 4,455,036.33 | 64,815,763.03 |
7/6/24 | 0.125 | 0.14 | 0.125 | 0.137 | 4,983,941.4 | 70,471,300.4 |
7/5/24 | 0.135 | 0.136 | 0.119 | 0.125 | 7,100,944.07 | 64,268,958.48 |
7/4/24 | 0.14 | 0.14 | 0.129 | 0.136 | 7,483,345.44 | 69,680,856.61 |
7/3/24 | 0.148 | 0.149 | 0.138 | 0.14 | 6,489,494.67 | 71,754,016.23 |
7/2/24 | 0.156 | 0.158 | 0.148 | 0.148 | 7,610,571.36 | 75,939,142.69 |
7/1/24 | 0.161 | 0.162 | 0.15 | 0.156 | 7,725,423.99 | 80,301,835.16 |
6/30/24 | 0.158 | 0.161 | 0.152 | 0.161 | 7,733,004.46 | 80,493,738.22 |
6/29/24 | 0.16 | 0.161 | 0.158 | 0.158 | 6,827,393.69 | 78,930,944.49 |
6/28/24 | 0.166 | 0.166 | 0.159 | 0.16 | 8,218,045.49 | 79,824,615.87 |
6/27/24 | 0.162 | 0.166 | 0.157 | 0.165 | 7,032,106.29 | 82,569,460.97 |
6/26/24 | 0.171 | 0.173 | 0.161 | 0.162 | 4,688,176 | 80,758,287.28 |
6/25/24 | 0.164 | 0.172 | 0.162 | 0.171 | 4,693,926.22 | 85,064,532.2 |
6/24/24 | 0.162 | 0.165 | 0.157 | 0.164 | 4,919,246.11 | 81,913,775.02 |
6/23/24 | 0.161 | 0.167 | 0.161 | 0.162 | 3,384,998.89 | 80,851,293.64 |
6/22/24 | 0.166 | 0.166 | 0.161 | 0.161 | 3,549,286.92 | 80,513,508.69 |
6/21/24 | 0.17 | 0.17 | 0.161 | 0.166 | 4,158,432.22 | 82,706,722.6 |
6/20/24 | 0.164 | 0.175 | 0.159 | 0.17 | 7,598,252.19 | 84,854,684.88 |
6/19/24 | 0.157 | 0.164 | 0.157 | 0.164 | 8,480,624.45 | 81,684,102.64 |
6/18/24 | 0.169 | 0.169 | 0.156 | 0.157 | 9,059,812.9 | 78,490,649.01 |
6/17/24 | 0.167 | 0.169 | 0.156 | 0.169 | 8,695,427.3 | 84,434,466.53 |
6/16/24 | 0.162 | 0.167 | 0.16 | 0.167 | 7,154,628.56 | 81,459,925.66 |
6/15/24 | 0.155 | 0.164 | 0.154 | 0.162 | 7,485,527.63 | 79,188,392.47 |
6/14/24 | 0.161 | 0.161 | 0.152 | 0.154 | 8,323,994.29 | 75,469,267.43 |
6/13/24 | 0.17 | 0.17 | 0.158 | 0.161 | 9,491,962.62 | 78,767,172.04 |
6/12/24 | 0.173 | 0.179 | 0.166 | 0.17 | 10,606,999.02 | 83,146,670.45 |
6/11/24 | 0.179 | 0.18 | 0.17 | 0.174 | 9,088,732.93 | 84,819,750.46 |
6/10/24 | 0.185 | 0.186 | 0.178 | 0.179 | 8,753,255.55 | 87,780,340.29 |
6/9/24 | 0.189 | 0.189 | 0.182 | 0.185 | 8,304,640.01 | 90,609,183.82 |
6/8/24 | 0.191 | 0.192 | 0.188 | 0.189 | 8,663,716.98 | 92,242,936.84 |
6/7/24 | 0.199 | 0.202 | 0.191 | 0.191 | 9,804,699.51 | 93,522,022.28 |
6/6/24 | 0.206 | 0.213 | 0.199 | 0.199 | 10,159,248.55 | 97,501,226.99 |
6/5/24 | 0.196 | 0.213 | 0.192 | 0.206 | 11,467,648.73 | 100,868,032.68 |
6/4/24 | 0.206 | 0.209 | 0.178 | 0.196 | 12,089,330.54 | 95,960,977.66 |
6/3/24 | 0.201 | 0.209 | 0.201 | 0.206 | 7,471,271.53 | 96,843,095.99 |
6/2/24 | 0.214 | 0.214 | 0.201 | 0.201 | 7,154,940.95 | 94,650,952.83 |
6/1/24 | 0.212 | 0.214 | 0.21 | 0.214 | 7,357,565.46 | 100,645,137.19 |
5/31/24 | 0.217 | 0.217 | 0.21 | 0.212 | 7,742,135.89 | 99,664,761.67 |
5/30/24 | 0.221 | 0.223 | 0.215 | 0.217 | 6,453,932.17 | 101,972,425.96 |
5/29/24 | 0.233 | 0.233 | 0.221 | 0.221 | 8,964,556.79 | 103,835,296.39 |
5/28/24 | 0.241 | 0.241 | 0.229 | 0.233 | 12,264,641.6 | 109,257,764.91 |
5/27/24 | 0.236 | 0.243 | 0.236 | 0.241 | 4,716,732.32 | 113,072,686.35 |
5/26/24 | 0.246 | 0.249 | 0.236 | 0.236 | 8,712,233.88 | 110,719,350.79 |
5/25/24 | 0.242 | 0.252 | 0.24 | 0.246 | 9,308,957.59 | 115,194,590.47 |
5/24/24 | 0.243 | 0.244 | 0.234 | 0.242 | 11,253,053.39 | 113,343,590.05 |
5/23/24 | 0.252 | 0.257 | 0.236 | 0.243 | 7,444,894.82 | 113,646,122.31 |
5/22/24 | 0.25 | 0.254 | 0.243 | 0.252 | 7,410,011.44 | 117,782,453.29 |
5/21/24 | 0.254 | 0.261 | 0.249 | 0.25 | 6,875,772.27 | 117,103,833.28 |
5/20/24 | 0.23 | 0.254 | 0.229 | 0.254 | 8,687,816.7 | 118,716,244.41 |
5/19/24 | 0.234 | 0.236 | 0.228 | 0.23 | 11,467,331.65 | 107,580,352.2 |
5/18/24 | 0.236 | 0.237 | 0.233 | 0.234 | 4,048,143.2 | 109,632,569.21 |
5/17/24 | 0.228 | 0.239 | 0.227 | 0.236 | 5,425,510.11 | 110,260,144.23 |
5/16/24 | 0.234 | 0.244 | 0.227 | 0.228 | 7,720,173.85 | 106,400,400.59 |
5/15/24 | 0.217 | 0.237 | 0.217 | 0.234 | 22,677,546.39 | 109,566,219.39 |
5/14/24 | 0.234 | 0.235 | 0.217 | 0.217 | 9,011,340.63 | 101,385,941.55 |
5/13/24 | 0.237 | 0.238 | 0.231 | 0.234 | 9,838,380.31 | 109,208,206.67 |
5/12/24 | 0.237 | 0.238 | 0.234 | 0.237 | 26,879,892.66 | 110,661,254.63 |
5/11/24 | 0.235 | 0.24 | 0.231 | 0.237 | 6,245,100.93 | 110,786,474.73 |
5/10/24 | 0.238 | 0.244 | 0.231 | 0.235 | 8,658,736.86 | 107,389,813.99 |