Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.008 | 0.009 | 0.008 | 0.008 | 31,505.22 | 0 |
9/6/24 | 0.008 | 0.009 | 0.008 | 0.008 | 31,487.52 | 0 |
9/5/24 | 0.008 | 0.009 | 0.008 | 0.008 | 31,504.5 | 0 |
9/4/24 | 0.008 | 0.009 | 0.008 | 0.009 | 34,771.44 | 0 |
9/3/24 | 0.008 | 0.008 | 0.008 | 0.008 | 31,898.6 | 0 |
9/2/24 | 0.008 | 0.009 | 0.008 | 0.008 | 32,454.84 | 0 |
9/1/24 | 0.009 | 0.009 | 0.008 | 0.008 | 31,537.34 | 0 |
8/31/24 | 0.009 | 0.009 | 0.009 | 0.009 | 31,692.09 | 0 |
8/30/24 | 0.008 | 0.009 | 0.008 | 0.009 | 31,564.97 | 0 |
8/29/24 | 0.008 | 0.009 | 0.008 | 0.008 | 36,547 | 0 |
8/28/24 | 0.008 | 0.009 | 0.008 | 0.008 | 32,994.39 | 0 |
8/27/24 | 0.008 | 0.008 | 0.008 | 0.008 | 33,861.18 | 0 |
8/26/24 | 0.008 | 0.009 | 0.008 | 0.008 | 33,216.47 | 0 |
8/25/24 | 0.008 | 0.009 | 0.008 | 0.008 | 32,747.67 | 0 |
8/24/24 | 0.009 | 0.009 | 0.008 | 0.008 | 36,068.32 | 0 |
8/23/24 | 0.008 | 0.009 | 0.008 | 0.009 | 31,705.73 | 0 |
8/22/24 | 0.008 | 0.009 | 0.008 | 0.008 | 36,804.83 | 0 |
8/21/24 | 0.008 | 0.009 | 0.008 | 0.008 | 31,039.1 | 0 |
8/20/24 | 0.008 | 0.009 | 0.008 | 0.008 | 31,463.39 | 0 |
8/19/24 | 0.009 | 0.01 | 0.008 | 0.008 | 32,871.73 | 0 |
8/18/24 | 0.008 | 0.009 | 0.008 | 0.009 | 31,579.02 | 0 |
8/17/24 | 0.008 | 0.008 | 0.008 | 0.008 | 31,880.34 | 0 |
8/16/24 | 0.008 | 0.009 | 0.008 | 0.008 | 47,560.22 | 0 |
8/15/24 | 0.009 | 0.011 | 0.008 | 0.009 | 48,257.27 | 0 |
8/14/24 | 0.009 | 0.009 | 0.009 | 0.009 | 34,248.47 | 0 |
8/13/24 | 0.009 | 0.009 | 0.009 | 0.009 | 32,248.29 | 0 |
8/12/24 | 0.007 | 0.013 | 0.007 | 0.009 | 30,004.7 | 0 |
8/11/24 | 0.007 | 0.011 | 0.007 | 0.007 | 30,265.46 | 0 |
8/10/24 | 0.008 | 0.012 | 0.007 | 0.007 | 24,350.67 | 0 |
8/9/24 | 0.007 | 0.008 | 0.007 | 0.008 | 30,368.43 | 0 |
8/8/24 | 0.019 | 0.019 | 0.007 | 0.007 | 32,081.96 | 0 |
8/7/24 | 0.019 | 0.019 | 0.018 | 0.019 | 26,930.69 | 0 |
8/6/24 | 0.019 | 0.019 | 0.019 | 0.019 | 32,075.29 | 0 |
8/5/24 | 0.018 | 0.019 | 0.018 | 0.019 | 31,781.11 | 0 |
8/4/24 | 0.018 | 0.018 | 0.017 | 0.018 | 34,134.45 | 0 |
8/3/24 | 0.017 | 0.019 | 0.017 | 0.018 | 34,705.86 | 0 |
8/2/24 | 0.019 | 0.019 | 0.017 | 0.017 | 43,755.58 | 0 |
8/1/24 | 0.019 | 0.019 | 0.019 | 0.019 | 44,027.49 | 0 |
7/31/24 | 0.019 | 0.019 | 0.018 | 0.019 | 44,872.48 | 0 |
7/30/24 | 0.019 | 0.019 | 0.018 | 0.019 | 39,922.92 | 0 |
7/29/24 | 0.019 | 0.019 | 0.018 | 0.019 | 39,509.95 | 0 |
7/28/24 | 0.019 | 0.019 | 0.019 | 0.019 | 41,175.83 | 0 |
7/27/24 | 0.019 | 0.019 | 0.019 | 0.019 | 13,796.53 | 0 |
7/26/24 | 0.019 | 0.019 | 0.019 | 0.019 | 35,009.09 | 0 |
7/25/24 | 0.019 | 0.019 | 0.018 | 0.019 | 39,152.71 | 0 |
7/24/24 | 0.019 | 0.019 | 0.019 | 0.019 | 38,457.41 | 0 |
7/23/24 | 0.019 | 0.019 | 0.019 | 0.019 | 44,238.53 | 0 |
7/22/24 | 0.019 | 0.019 | 0.019 | 0.019 | 42,268.01 | 0 |
7/21/24 | 0.019 | 0.019 | 0.019 | 0.019 | 31,710.86 | 0 |
7/20/24 | 0.019 | 0.019 | 0.019 | 0.019 | 34,703.31 | 0 |
7/19/24 | 0.019 | 0.019 | 0.019 | 0.019 | 34,735.07 | 0 |
7/18/24 | 0.019 | 0.019 | 0.019 | 0.019 | 41,062.62 | 0 |
7/17/24 | 0.019 | 0.019 | 0.019 | 0.019 | 47,430.72 | 0 |
7/16/24 | 0.019 | 0.019 | 0.019 | 0.019 | 52,893.83 | 0 |
7/15/24 | 0.018 | 0.019 | 0.017 | 0.019 | 42,972.51 | 0 |
7/14/24 | 0.018 | 0.018 | 0.017 | 0.018 | 41,055.73 | 0 |
7/13/24 | 0.018 | 0.018 | 0.018 | 0.018 | 44,134.55 | 0 |
7/12/24 | 0.018 | 0.02 | 0.017 | 0.018 | 43,195.85 | 0 |
7/11/24 | 0.017 | 0.018 | 0.017 | 0.018 | 48,415.96 | 0 |
7/10/24 | 0.017 | 0.017 | 0.017 | 0.017 | 28,472.68 | 0 |
7/9/24 | 0.017 | 0.017 | 0.017 | 0.017 | 31,699.72 | 0 |
7/8/24 | 0.019 | 0.019 | 0.017 | 0.017 | 31,844.96 | 0 |
7/7/24 | 0.018 | 0.019 | 0.018 | 0.019 | 31,817.05 | 0 |
7/6/24 | 0.018 | 0.019 | 0.018 | 0.018 | 31,625.94 | 0 |
7/5/24 | 0.019 | 0.019 | 0.018 | 0.018 | 39,328.96 | 0 |
7/4/24 | 0.019 | 0.019 | 0.018 | 0.019 | 50,498.78 | 0 |
7/3/24 | 0.018 | 0.019 | 0.018 | 0.019 | 52,207.93 | 0 |
7/2/24 | 0.017 | 0.019 | 0.017 | 0.018 | 45,887.09 | 0 |
7/1/24 | 0.017 | 0.019 | 0.017 | 0.017 | 37,973.89 | 0 |
6/30/24 | 0.017 | 0.019 | 0.017 | 0.017 | 32,109.24 | 0 |
6/29/24 | 0.017 | 0.02 | 0.017 | 0.017 | 31,623.96 | 0 |
6/28/24 | 0.017 | 0.02 | 0.017 | 0.017 | 36,088.79 | 0 |
6/27/24 | 0.017 | 0.019 | 0.017 | 0.017 | 31,817.04 | 0 |
6/26/24 | 0.017 | 0.018 | 0.017 | 0.017 | 31,809.83 | 0 |
6/25/24 | 0.018 | 0.018 | 0.017 | 0.017 | 31,631.83 | 0 |
6/24/24 | 0.018 | 0.018 | 0.018 | 0.018 | 32,497.52 | 0 |
6/23/24 | 0.018 | 0.018 | 0.018 | 0.018 | 33,187.2 | 0 |
6/22/24 | 0.018 | 0.018 | 0.018 | 0.018 | 32,689.72 | 0 |
6/21/24 | 0.018 | 0.018 | 0.018 | 0.018 | 31,811.78 | 0 |
6/20/24 | 0.018 | 0.018 | 0.018 | 0.018 | 31,869.66 | 0 |
6/19/24 | 0.016 | 0.019 | 0.015 | 0.018 | 31,878.86 | 0 |
6/18/24 | 0.025 | 0.026 | 0.015 | 0.016 | 30,238.86 | 0 |
6/17/24 | 0.025 | 0.026 | 0.024 | 0.025 | 32,810.49 | 0 |
6/16/24 | 0.025 | 0.026 | 0.025 | 0.025 | 32,514.14 | 0 |
6/15/24 | 0.024 | 0.026 | 0.024 | 0.025 | 32,122.97 | 0 |
6/14/24 | 0.023 | 0.025 | 0.023 | 0.024 | 34,276.41 | 0 |
6/13/24 | 0.023 | 0.025 | 0.02 | 0.023 | 38,186.87 | 0 |
6/12/24 | 0.022 | 0.024 | 0.022 | 0.023 | 44,141.7 | 0 |
6/11/24 | 0.025 | 0.026 | 0.022 | 0.022 | 40,769.59 | 0 |
6/10/24 | 0.025 | 0.026 | 0.025 | 0.025 | 31,720.01 | 0 |