Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.1 | 0.106 | 0.1 | 0.106 | 6,312,194.26 | 105,797,821.82 |
7/25/24 | 0.101 | 0.105 | 0.096 | 0.1 | 15,004,714.4 | 99,737,732.71 |
7/24/24 | 0.101 | 0.104 | 0.101 | 0.101 | 7,872,292.22 | 100,874,226.32 |
7/23/24 | 0.105 | 0.106 | 0.1 | 0.101 | 11,434,616.11 | 100,907,221.07 |
7/22/24 | 0.112 | 0.112 | 0.105 | 0.105 | 16,675,235.86 | 105,251,486.99 |
7/21/24 | 0.112 | 0.112 | 0.106 | 0.112 | 8,183,211.37 | 111,623,023.24 |
7/20/24 | 0.109 | 0.114 | 0.109 | 0.112 | 11,378,160.54 | 111,873,398.1 |
7/19/24 | 0.106 | 0.118 | 0.104 | 0.109 | 26,036,423.29 | 109,373,504.5 |
7/18/24 | 0.107 | 0.11 | 0.103 | 0.106 | 9,294,905.52 | 105,784,709.38 |
7/17/24 | 0.109 | 0.11 | 0.107 | 0.107 | 8,845,320.49 | 107,280,710.97 |
7/16/24 | 0.108 | 0.11 | 0.103 | 0.109 | 10,507,808.36 | 109,294,862.93 |
7/15/24 | 0.103 | 0.108 | 0.102 | 0.108 | 8,769,550.39 | 108,059,745.52 |
7/14/24 | 0.101 | 0.103 | 0.1 | 0.102 | 7,851,104.34 | 102,490,959.93 |
7/13/24 | 0.098 | 0.102 | 0.098 | 0.101 | 6,970,061.88 | 100,979,987.17 |
7/12/24 | 0.097 | 0.099 | 0.095 | 0.098 | 8,124,551.29 | 97,884,420.3 |
7/11/24 | 0.1 | 0.101 | 0.096 | 0.097 | 8,695,318.85 | 96,625,497.3 |
7/10/24 | 0.097 | 0.1 | 0.095 | 0.1 | 8,180,279.69 | 99,722,046.58 |
7/9/24 | 0.094 | 0.097 | 0.093 | 0.097 | 11,088,591.08 | 96,529,436.09 |
7/8/24 | 0.089 | 0.096 | 0.088 | 0.094 | 11,101,032.4 | 93,970,695.61 |
7/7/24 | 0.095 | 0.095 | 0.089 | 0.089 | 7,893,427.35 | 88,995,661.18 |
7/6/24 | 0.089 | 0.095 | 0.088 | 0.095 | 8,029,373.5 | 94,697,252.88 |
7/5/24 | 0.089 | 0.09 | 0.079 | 0.089 | 14,054,992.22 | 88,690,378.98 |
7/4/24 | 0.1 | 0.102 | 0.089 | 0.089 | 11,163,992.5 | 88,880,685.43 |
7/3/24 | 0.106 | 0.108 | 0.1 | 0.1 | 12,840,874.29 | 100,389,710.69 |
7/2/24 | 0.105 | 0.106 | 0.104 | 0.106 | 6,223,693.21 | 105,551,137.63 |
7/1/24 | 0.107 | 0.108 | 0.105 | 0.105 | 8,876,851.48 | 105,162,246.61 |
6/30/24 | 0.105 | 0.113 | 0.105 | 0.107 | 27,443,907.49 | 106,584,034.94 |
6/29/24 | 0.106 | 0.107 | 0.104 | 0.104 | 6,623,963.79 | 104,280,096.38 |
6/28/24 | 0.108 | 0.109 | 0.106 | 0.106 | 6,854,600.45 | 105,804,089.67 |
6/27/24 | 0.105 | 0.109 | 0.103 | 0.108 | 6,927,226.32 | 107,829,149.93 |
6/26/24 | 0.109 | 0.11 | 0.104 | 0.105 | 7,169,708.25 | 104,589,210.75 |
6/25/24 | 0.106 | 0.109 | 0.105 | 0.108 | 7,652,413.37 | 108,437,548.07 |
6/24/24 | 0.104 | 0.106 | 0.1 | 0.106 | 10,920,132.64 | 105,593,199.85 |
6/23/24 | 0.108 | 0.111 | 0.104 | 0.104 | 9,470,947.55 | 104,022,251.43 |
6/22/24 | 0.11 | 0.111 | 0.107 | 0.108 | 10,047,873.92 | 107,573,862.56 |
6/21/24 | 0.109 | 0.111 | 0.107 | 0.109 | 10,580,143.21 | 109,424,128.39 |
6/20/24 | 0.109 | 0.114 | 0.108 | 0.109 | 11,084,057.29 | 108,873,849.84 |
6/19/24 | 0.105 | 0.11 | 0.104 | 0.109 | 9,492,699.95 | 108,884,474.1 |
6/18/24 | 0.112 | 0.112 | 0.101 | 0.105 | 14,923,096.86 | 105,195,555.95 |
6/17/24 | 0.126 | 0.127 | 0.111 | 0.112 | 11,116,077.28 | 112,281,380.16 |
6/16/24 | 0.126 | 0.127 | 0.122 | 0.126 | 4,712,470.87 | 126,259,066.07 |
6/15/24 | 0.124 | 0.126 | 0.123 | 0.126 | 4,930,777.54 | 125,614,465.34 |
6/14/24 | 0.124 | 0.133 | 0.122 | 0.124 | 19,090,389.18 | 124,237,452.88 |
6/13/24 | 0.131 | 0.133 | 0.124 | 0.124 | 13,280,211.42 | 124,459,350.57 |
6/12/24 | 0.124 | 0.138 | 0.122 | 0.131 | 21,168,055.73 | 130,538,591.33 |
6/11/24 | 0.131 | 0.134 | 0.121 | 0.124 | 13,945,741.06 | 123,746,171.6 |
6/10/24 | 0.134 | 0.135 | 0.13 | 0.131 | 7,216,301.16 | 131,469,831.8 |
6/9/24 | 0.13 | 0.137 | 0.129 | 0.134 | 13,562,326.93 | 134,065,474.34 |
6/8/24 | 0.138 | 0.138 | 0.129 | 0.129 | 13,050,260.97 | 129,195,767.45 |
6/7/24 | 0.147 | 0.15 | 0.137 | 0.138 | 23,041,486.85 | 138,128,211.17 |
6/6/24 | 0.149 | 0.149 | 0.146 | 0.147 | 8,279,925.21 | 146,737,747.31 |
6/5/24 | 0.147 | 0.15 | 0.147 | 0.149 | 10,146,469.36 | 149,335,819.36 |
6/4/24 | 0.143 | 0.15 | 0.143 | 0.147 | 14,801,313.42 | 147,499,463.41 |
6/3/24 | 0.152 | 0.152 | 0.143 | 0.143 | 19,940,199.5 | 143,494,287.96 |
6/2/24 | 0.154 | 0.154 | 0.151 | 0.152 | 8,552,588.18 | 151,982,310.29 |
6/1/24 | 0.154 | 0.155 | 0.153 | 0.154 | 6,572,509.26 | 154,051,380.86 |
5/31/24 | 0.155 | 0.155 | 0.152 | 0.154 | 11,123,844.16 | 153,982,978.15 |
5/30/24 | 0.161 | 0.161 | 0.154 | 0.155 | 13,769,635.76 | 155,129,549.28 |
5/29/24 | 0.163 | 0.164 | 0.161 | 0.161 | 11,168,169.43 | 160,669,616.44 |
5/28/24 | 0.166 | 0.166 | 0.161 | 0.163 | 12,983,687.87 | 163,065,800.71 |
5/27/24 | 0.163 | 0.169 | 0.163 | 0.166 | 23,849,157.61 | 165,563,382.22 |
5/26/24 | 0.167 | 0.167 | 0.162 | 0.163 | 8,438,387.43 | 163,427,246.45 |
5/25/24 | 0.166 | 0.167 | 0.165 | 0.167 | 10,313,839.56 | 166,908,745.03 |
5/24/24 | 0.164 | 0.168 | 0.16 | 0.166 | 17,365,267.8 | 166,199,969.41 |
5/23/24 | 0.168 | 0.169 | 0.16 | 0.164 | 14,269,534.48 | 163,889,823.13 |
5/22/24 | 0.17 | 0.17 | 0.166 | 0.168 | 13,231,949.02 | 167,747,636.5 |
5/21/24 | 0.174 | 0.174 | 0.167 | 0.17 | 21,228,990.61 | 169,744,926.52 |
5/20/24 | 0.163 | 0.174 | 0.163 | 0.174 | 23,470,665.74 | 173,593,614.4 |
5/19/24 | 0.17 | 0.171 | 0.163 | 0.163 | 11,165,703.85 | 163,413,484.27 |
5/18/24 | 0.171 | 0.173 | 0.168 | 0.17 | 10,529,289.6 | 170,096,974.08 |
5/17/24 | 0.167 | 0.173 | 0.165 | 0.171 | 12,385,373.92 | 170,700,156.55 |
5/16/24 | 0.168 | 0.169 | 0.165 | 0.167 | 11,197,489.81 | 166,719,256.42 |
5/15/24 | 0.16 | 0.169 | 0.157 | 0.168 | 13,569,544.92 | 167,978,479.67 |
5/14/24 | 0.164 | 0.165 | 0.158 | 0.16 | 13,047,895.61 | 160,202,102.39 |
5/13/24 | 0.169 | 0.17 | 0.157 | 0.164 | 16,956,184.69 | 163,553,983.44 |
5/12/24 | 0.16 | 0.175 | 0.16 | 0.169 | 42,029,993.75 | 169,434,086.85 |
5/11/24 | 0.164 | 0.165 | 0.159 | 0.16 | 14,212,893.42 | 160,351,946.81 |
5/10/24 | 0.167 | 0.182 | 0.162 | 0.164 | 73,796,253.79 | 163,902,693.95 |
5/5/24 | 0.167 | 0.169 | 0.162 | 0.167 | 14,312,548.64 | 167,076,684.08 |
5/4/24 | 0.163 | 0.167 | 0.162 | 0.167 | 16,152,624.92 | 166,806,493.03 |
5/3/24 | 0.157 | 0.165 | 0.153 | 0.163 | 17,948,606.06 | 163,234,338.1 |
5/2/24 | 0.158 | 0.159 | 0.152 | 0.157 | 15,660,246.32 | 156,927,936.07 |
5/1/24 | 0.153 | 0.164 | 0.153 | 0.158 | 55,433,831.05 | 158,308,153.24 |
4/30/24 | 0.164 | 0.176 | 0.149 | 0.153 | 57,174,391.5 | 153,452,596.27 |
4/29/24 | 0.165 | 0.165 | 0.157 | 0.164 | 15,701,915.6 | 163,969,625.18 |
4/28/24 | 0.171 | 0.171 | 0.164 | 0.165 | 23,094,032.67 | 165,279,538.31 |
4/27/24 | 0.191 | 0.191 | 0.168 | 0.171 | 75,761,347.68 | 170,761,262.24 |
4/26/24 | 0.161 | 0.205 | 0.161 | 0.191 | 248,675,268.47 | 191,147,434.57 |
4/25/24 | 0.161 | 0.164 | 0.154 | 0.161 | 13,461,510.86 | 161,025,993.24 |
4/24/24 | 0.173 | 0.175 | 0.16 | 0.161 | 17,651,126.53 | 160,707,429.43 |