Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.067 | 0.07 | 0.067 | 0.07 | 44,100,634.68 | 629,475,103.08 |
7/25/24 | 0.069 | 0.069 | 0.065 | 0.067 | 62,026,320.04 | 599,518,684.98 |
7/24/24 | 0.069 | 0.072 | 0.068 | 0.069 | 46,586,349.96 | 617,515,115.42 |
7/23/24 | 0.072 | 0.073 | 0.069 | 0.069 | 62,450,851.39 | 618,896,934.88 |
7/22/24 | 0.075 | 0.076 | 0.071 | 0.072 | 61,467,999.75 | 639,454,877.69 |
7/21/24 | 0.074 | 0.076 | 0.072 | 0.075 | 65,358,851.15 | 672,872,262.8 |
7/20/24 | 0.074 | 0.075 | 0.073 | 0.074 | 41,367,234.58 | 658,440,353.78 |
7/19/24 | 0.07 | 0.074 | 0.069 | 0.074 | 60,207,317.22 | 659,049,695.45 |
7/18/24 | 0.072 | 0.074 | 0.068 | 0.07 | 54,507,809.75 | 622,810,783.57 |
7/17/24 | 0.073 | 0.075 | 0.072 | 0.072 | 59,018,016.86 | 644,829,307.55 |
7/16/24 | 0.073 | 0.074 | 0.069 | 0.073 | 77,968,387.33 | 653,362,275.08 |
7/15/24 | 0.069 | 0.073 | 0.069 | 0.073 | 55,029,296.47 | 648,187,841.35 |
7/14/24 | 0.068 | 0.069 | 0.067 | 0.069 | 39,133,999.36 | 615,324,013.75 |
7/13/24 | 0.066 | 0.069 | 0.066 | 0.068 | 32,640,468.6 | 607,770,171 |
7/12/24 | 0.065 | 0.066 | 0.064 | 0.066 | 40,215,454.28 | 587,564,503.41 |
7/11/24 | 0.067 | 0.069 | 0.065 | 0.065 | 42,821,800.95 | 579,735,608.27 |
7/10/24 | 0.066 | 0.068 | 0.066 | 0.067 | 41,752,510.93 | 593,808,009.9 |
7/9/24 | 0.065 | 0.067 | 0.065 | 0.066 | 49,728,865.49 | 590,719,543.93 |
7/8/24 | 0.063 | 0.067 | 0.061 | 0.065 | 79,908,465.86 | 584,037,145.03 |
7/7/24 | 0.069 | 0.069 | 0.063 | 0.063 | 53,196,387.06 | 565,125,085.78 |
7/6/24 | 0.062 | 0.069 | 0.062 | 0.069 | 51,861,946.66 | 613,548,965.33 |
7/5/24 | 0.063 | 0.063 | 0.055 | 0.062 | 114,203,839.79 | 554,966,308.69 |
7/4/24 | 0.071 | 0.071 | 0.062 | 0.063 | 74,484,835.84 | 557,903,414.6 |
7/3/24 | 0.076 | 0.076 | 0.071 | 0.071 | 57,356,908.39 | 632,878,453.37 |
7/2/24 | 0.075 | 0.077 | 0.074 | 0.076 | 44,708,624.14 | 675,937,131.21 |
7/1/24 | 0.076 | 0.077 | 0.074 | 0.075 | 46,012,094.51 | 664,982,254.35 |
6/30/24 | 0.073 | 0.076 | 0.072 | 0.076 | 37,484,802.75 | 673,693,022.72 |
6/29/24 | 0.075 | 0.076 | 0.073 | 0.073 | 27,038,077.14 | 651,778,398.88 |
6/28/24 | 0.077 | 0.078 | 0.075 | 0.075 | 42,980,592.73 | 667,640,655.56 |
6/27/24 | 0.077 | 0.079 | 0.075 | 0.077 | 34,027,826.09 | 688,549,735.3 |
6/26/24 | 0.079 | 0.08 | 0.076 | 0.077 | 36,162,405.63 | 684,242,012.19 |
6/25/24 | 0.077 | 0.08 | 0.076 | 0.079 | 41,233,405.43 | 703,144,732.76 |
6/24/24 | 0.075 | 0.077 | 0.072 | 0.077 | 67,142,685.6 | 681,934,150.34 |
6/23/24 | 0.077 | 0.079 | 0.075 | 0.075 | 38,229,589.14 | 668,858,114.12 |
6/22/24 | 0.078 | 0.078 | 0.076 | 0.077 | 36,001,778.95 | 687,412,756.06 |
6/21/24 | 0.079 | 0.081 | 0.076 | 0.078 | 58,195,857.19 | 689,273,619.85 |
6/20/24 | 0.08 | 0.083 | 0.078 | 0.079 | 65,312,660.98 | 706,409,526.97 |
6/19/24 | 0.08 | 0.083 | 0.079 | 0.08 | 56,474,832.9 | 710,751,450.56 |
6/18/24 | 0.09 | 0.09 | 0.077 | 0.08 | 128,335,744.91 | 714,089,619.41 |
6/17/24 | 0.101 | 0.102 | 0.089 | 0.09 | 99,951,411.59 | 800,161,493.51 |
6/16/24 | 0.104 | 0.104 | 0.1 | 0.101 | 64,119,342.87 | 896,974,752.49 |
6/15/24 | 0.108 | 0.108 | 0.103 | 0.104 | 81,525,938.28 | 925,421,298.67 |
6/14/24 | 0.112 | 0.12 | 0.106 | 0.108 | 120,405,903.13 | 963,307,701.94 |
6/13/24 | 0.12 | 0.12 | 0.111 | 0.112 | 70,872,077.28 | 999,564,700.14 |
6/12/24 | 0.117 | 0.123 | 0.114 | 0.12 | 88,504,872.01 | 1,068,584,603.92 |
6/11/24 | 0.126 | 0.128 | 0.116 | 0.117 | 122,751,927.91 | 1,042,557,970.93 |
6/10/24 | 0.13 | 0.13 | 0.122 | 0.126 | 122,349,162.38 | 1,116,094,505.56 |
6/9/24 | 0.117 | 0.132 | 0.117 | 0.13 | 139,577,814.8 | 1,153,594,795.29 |
6/8/24 | 0.124 | 0.125 | 0.116 | 0.117 | 97,862,867.84 | 1,042,708,031.46 |
6/7/24 | 0.137 | 0.14 | 0.116 | 0.125 | 176,726,065.58 | 1,106,751,405.13 |
6/6/24 | 0.146 | 0.148 | 0.137 | 0.137 | 99,889,529.77 | 1,219,338,178.3 |
6/5/24 | 0.145 | 0.147 | 0.142 | 0.146 | 107,916,311.22 | 1,300,872,170.55 |
6/4/24 | 0.145 | 0.147 | 0.143 | 0.145 | 106,470,619.35 | 1,287,137,629.12 |
6/3/24 | 0.142 | 0.148 | 0.141 | 0.145 | 135,003,884.27 | 1,288,352,658.15 |
6/2/24 | 0.151 | 0.152 | 0.141 | 0.142 | 126,830,905.06 | 1,259,522,243.06 |
6/1/24 | 0.142 | 0.153 | 0.142 | 0.151 | 157,278,349.13 | 1,341,728,782.24 |
5/31/24 | 0.146 | 0.149 | 0.14 | 0.142 | 133,718,183.15 | 1,261,284,726.59 |
5/30/24 | 0.154 | 0.165 | 0.144 | 0.146 | 263,294,213.12 | 1,298,935,437.5 |
5/29/24 | 0.154 | 0.159 | 0.148 | 0.154 | 267,438,478.9 | 1,370,607,486.53 |
5/28/24 | 0.137 | 0.155 | 0.133 | 0.154 | 338,768,874.99 | 1,367,469,187.04 |
5/27/24 | 0.134 | 0.137 | 0.132 | 0.137 | 132,736,560.98 | 1,220,534,037.36 |
5/26/24 | 0.136 | 0.139 | 0.132 | 0.134 | 241,799,270.72 | 1,189,345,514.56 |
5/25/24 | 0.117 | 0.143 | 0.117 | 0.136 | 245,714,835.25 | 1,209,230,893.94 |
5/24/24 | 0.117 | 0.119 | 0.114 | 0.117 | 54,825,565.32 | 1,043,508,008.37 |
5/23/24 | 0.121 | 0.124 | 0.111 | 0.117 | 109,807,590.12 | 1,038,788,154.87 |
5/22/24 | 0.124 | 0.126 | 0.119 | 0.121 | 80,113,330.32 | 1,079,925,523.88 |
5/21/24 | 0.124 | 0.127 | 0.122 | 0.124 | 83,402,983.93 | 1,105,223,385.64 |
5/20/24 | 0.114 | 0.124 | 0.114 | 0.124 | 73,229,851.96 | 1,105,615,075.03 |
5/19/24 | 0.12 | 0.121 | 0.114 | 0.114 | 50,876,657.36 | 1,017,131,449.41 |
5/18/24 | 0.121 | 0.123 | 0.119 | 0.12 | 50,061,557.21 | 1,063,521,394.92 |
5/17/24 | 0.118 | 0.122 | 0.116 | 0.121 | 64,971,897.78 | 1,074,528,849.53 |
5/16/24 | 0.12 | 0.123 | 0.116 | 0.118 | 68,401,069.94 | 1,047,763,265.68 |
5/15/24 | 0.112 | 0.12 | 0.111 | 0.12 | 68,259,017.13 | 1,062,252,279.82 |
5/14/24 | 0.117 | 0.118 | 0.111 | 0.112 | 68,854,405.17 | 992,663,080.1 |
5/13/24 | 0.126 | 0.127 | 0.116 | 0.117 | 74,965,982.84 | 1,040,630,181.46 |
5/12/24 | 0.122 | 0.128 | 0.122 | 0.126 | 35,356,879.69 | 1,123,661,893.24 |
5/11/24 | 0.126 | 0.127 | 0.122 | 0.122 | 40,153,053.3 | 1,087,406,032.4 |
5/10/24 | 0.128 | 0.132 | 0.123 | 0.126 | 77,056,989.35 | 1,118,188,419.68 |
5/5/24 | 0.12 | 0.123 | 0.117 | 0.122 | 43,534,500.33 | 1,080,403,940.05 |
5/4/24 | 0.12 | 0.122 | 0.119 | 0.12 | 42,385,626.58 | 1,062,308,733.78 |
5/3/24 | 0.118 | 0.121 | 0.115 | 0.12 | 55,857,660.85 | 1,069,806,127.66 |
5/2/24 | 0.116 | 0.12 | 0.112 | 0.118 | 60,137,806.84 | 1,048,340,648.77 |
5/1/24 | 0.108 | 0.117 | 0.105 | 0.116 | 107,446,077.79 | 1,035,051,093.39 |
4/30/24 | 0.113 | 0.117 | 0.104 | 0.108 | 88,028,917.93 | 957,710,222.68 |
4/29/24 | 0.111 | 0.115 | 0.109 | 0.113 | 56,069,099.83 | 1,006,091,770.53 |
4/28/24 | 0.113 | 0.116 | 0.111 | 0.111 | 41,512,494.12 | 990,234,607.5 |
4/27/24 | 0.117 | 0.118 | 0.111 | 0.113 | 51,784,230.1 | 1,005,680,316.55 |
4/26/24 | 0.12 | 0.121 | 0.115 | 0.117 | 52,177,966.66 | 1,037,176,854.07 |
4/25/24 | 0.117 | 0.123 | 0.113 | 0.12 | 70,605,405.34 | 1,067,092,417.28 |
4/24/24 | 0.117 | 0.131 | 0.116 | 0.117 | 158,479,439.89 | 1,043,355,198.11 |