Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.147 | 0.153 | 0.147 | 0.152 | 8,884,720.29 | 126,738,893.15 |
7/25/24 | 0.154 | 0.155 | 0.14 | 0.147 | 12,676,977.27 | 122,528,671.33 |
7/24/24 | 0.159 | 0.161 | 0.153 | 0.154 | 8,503,953.25 | 128,123,351.52 |
7/23/24 | 0.166 | 0.169 | 0.158 | 0.159 | 10,545,459.3 | 129,203,732.52 |
7/22/24 | 0.174 | 0.176 | 0.165 | 0.166 | 224,072,560.35 | 131,613,496.46 |
7/21/24 | 0.173 | 0.176 | 0.166 | 0.174 | 15,120,807.67 | 137,997,409.39 |
7/20/24 | 0.177 | 0.178 | 0.171 | 0.173 | 8,621,389.21 | 136,732,637.81 |
7/19/24 | 0.169 | 0.178 | 0.165 | 0.177 | 9,701,964.08 | 140,208,420.76 |
7/18/24 | 0.171 | 0.177 | 0.166 | 0.169 | 10,166,422.2 | 133,618,565.96 |
7/17/24 | 0.17 | 0.176 | 0.168 | 0.171 | 12,588,971.52 | 135,140,351.26 |
7/16/24 | 0.172 | 0.173 | 0.166 | 0.17 | 13,733,499.17 | 134,683,265.45 |
7/15/24 | 0.164 | 0.172 | 0.163 | 0.172 | 11,431,513.73 | 136,199,602.11 |
7/14/24 | 0.16 | 0.165 | 0.159 | 0.164 | 7,881,317.02 | 130,214,404.38 |
7/13/24 | 0.159 | 0.161 | 0.157 | 0.16 | 6,171,049.03 | 126,655,558.25 |
7/12/24 | 0.154 | 0.159 | 0.152 | 0.159 | 7,414,614.72 | 125,615,351.46 |
7/11/24 | 0.156 | 0.16 | 0.153 | 0.154 | 7,273,860.81 | 122,295,932.1 |
7/10/24 | 0.156 | 0.16 | 0.15 | 0.156 | 8,034,636.37 | 123,333,671.19 |
7/9/24 | 0.155 | 0.16 | 0.154 | 0.156 | 8,186,322.94 | 123,668,894.38 |
7/8/24 | 0.148 | 0.161 | 0.143 | 0.155 | 12,676,439.28 | 123,107,517.11 |
7/7/24 | 0.157 | 0.158 | 0.147 | 0.148 | 7,816,556.37 | 117,467,369.98 |
7/6/24 | 0.149 | 0.158 | 0.148 | 0.157 | 8,873,845.58 | 124,524,891.7 |
7/5/24 | 0.149 | 0.15 | 0.133 | 0.149 | 20,537,610.5 | 117,870,032.17 |
7/4/24 | 0.173 | 0.173 | 0.149 | 0.149 | 8,800,791.16 | 118,434,440.54 |
7/3/24 | 0.179 | 0.179 | 0.17 | 0.173 | 7,318,629.59 | 136,875,451.03 |
7/2/24 | 0.178 | 0.18 | 0.175 | 0.179 | 5,597,649.84 | 141,655,584.45 |
7/1/24 | 0.18 | 0.182 | 0.176 | 0.178 | 6,070,155.59 | 140,827,639.99 |
6/30/24 | 0.173 | 0.181 | 0.171 | 0.18 | 5,959,034.64 | 142,399,609.03 |
6/29/24 | 0.178 | 0.181 | 0.172 | 0.173 | 4,900,211.31 | 137,013,891.88 |
6/28/24 | 0.186 | 0.188 | 0.178 | 0.178 | 7,624,782.04 | 137,585,772.94 |
6/27/24 | 0.179 | 0.187 | 0.173 | 0.186 | 7,565,116.61 | 143,584,897.17 |
6/26/24 | 0.18 | 0.182 | 0.176 | 0.179 | 7,081,140.17 | 138,019,092.66 |
6/25/24 | 0.177 | 0.182 | 0.174 | 0.18 | 8,689,782.36 | 138,965,063.56 |
6/24/24 | 0.178 | 0.179 | 0.171 | 0.177 | 11,011,612.65 | 137,069,514.5 |
6/23/24 | 0.184 | 0.187 | 0.177 | 0.178 | 5,767,860.86 | 137,547,583.19 |
6/22/24 | 0.183 | 0.185 | 0.18 | 0.184 | 4,567,203.48 | 141,972,099.69 |
6/21/24 | 0.186 | 0.189 | 0.181 | 0.183 | 8,812,215.15 | 141,574,857.67 |
6/20/24 | 0.185 | 0.196 | 0.184 | 0.186 | 9,468,409.13 | 143,675,993.66 |
6/19/24 | 0.176 | 0.187 | 0.174 | 0.185 | 9,733,844.42 | 142,713,775.84 |
6/18/24 | 0.195 | 0.196 | 0.165 | 0.176 | 22,624,630.93 | 135,977,723.21 |
6/17/24 | 0.212 | 0.213 | 0.192 | 0.195 | 10,217,546.26 | 150,935,568.56 |
6/16/24 | 0.209 | 0.213 | 0.204 | 0.212 | 6,320,740.34 | 163,753,638.65 |
6/15/24 | 0.207 | 0.212 | 0.206 | 0.209 | 6,761,541.61 | 161,424,813.12 |
6/14/24 | 0.214 | 0.22 | 0.2 | 0.207 | 10,301,111.86 | 159,678,151.02 |
6/13/24 | 0.225 | 0.226 | 0.212 | 0.214 | 9,863,782.24 | 165,336,149.92 |
6/12/24 | 0.223 | 0.232 | 0.218 | 0.225 | 13,456,955.07 | 173,611,973.22 |
6/11/24 | 0.239 | 0.239 | 0.219 | 0.223 | 11,920,141.4 | 172,088,901.84 |
6/10/24 | 0.242 | 0.245 | 0.235 | 0.239 | 10,779,704.17 | 184,492,459.06 |
6/9/24 | 0.237 | 0.243 | 0.235 | 0.242 | 7,747,468.84 | 187,270,687.18 |
6/8/24 | 0.247 | 0.249 | 0.234 | 0.237 | 10,189,937.24 | 183,531,804.61 |
6/7/24 | 0.275 | 0.283 | 0.234 | 0.247 | 21,779,969.88 | 190,540,449.74 |
6/6/24 | 0.279 | 0.28 | 0.271 | 0.275 | 11,130,143.55 | 212,210,921.88 |
6/5/24 | 0.279 | 0.284 | 0.277 | 0.279 | 12,612,164.94 | 215,917,694.31 |
6/4/24 | 0.27 | 0.279 | 0.27 | 0.279 | 15,209,987.12 | 215,423,922.5 |
6/3/24 | 0.262 | 0.272 | 0.26 | 0.27 | 13,773,290.87 | 208,505,889.39 |
6/2/24 | 0.261 | 0.275 | 0.26 | 0.262 | 12,821,651.11 | 202,157,103.42 |
6/1/24 | 0.26 | 0.263 | 0.256 | 0.261 | 6,384,904.65 | 201,846,065.69 |
5/31/24 | 0.261 | 0.262 | 0.254 | 0.26 | 9,715,533.45 | 201,170,707.89 |
5/30/24 | 0.262 | 0.268 | 0.252 | 0.261 | 13,643,116.94 | 201,440,377.33 |
5/29/24 | 0.263 | 0.272 | 0.26 | 0.262 | 14,889,122.64 | 202,217,743.05 |
5/28/24 | 0.265 | 0.267 | 0.255 | 0.263 | 15,814,694.71 | 203,535,789.09 |
5/27/24 | 0.252 | 0.268 | 0.252 | 0.265 | 14,647,137.66 | 204,714,475.43 |
5/26/24 | 0.258 | 0.259 | 0.251 | 0.252 | 9,745,636.51 | 194,669,771.66 |
5/25/24 | 0.255 | 0.261 | 0.253 | 0.258 | 10,818,338.9 | 199,284,175.82 |
5/24/24 | 0.252 | 0.257 | 0.244 | 0.255 | 12,126,888.85 | 196,941,065.41 |
5/23/24 | 0.259 | 0.265 | 0.24 | 0.252 | 20,447,958.35 | 194,858,781.22 |
5/22/24 | 0.262 | 0.268 | 0.255 | 0.259 | 13,465,075.83 | 195,387,204.64 |
5/21/24 | 0.26 | 0.266 | 0.258 | 0.262 | 16,525,097.72 | 197,090,838.23 |
5/20/24 | 0.24 | 0.261 | 0.238 | 0.26 | 14,712,978.34 | 195,811,157.06 |
5/19/24 | 0.253 | 0.256 | 0.239 | 0.24 | 9,805,587.59 | 181,015,480.76 |
5/18/24 | 0.257 | 0.259 | 0.25 | 0.253 | 9,366,955 | 190,731,565.6 |
5/17/24 | 0.257 | 0.266 | 0.254 | 0.257 | 12,904,980.05 | 193,815,572.3 |
5/16/24 | 0.257 | 0.26 | 0.251 | 0.257 | 11,583,272.78 | 193,421,341.98 |
5/15/24 | 0.241 | 0.26 | 0.24 | 0.257 | 12,931,786.86 | 193,334,594.13 |
5/14/24 | 0.25 | 0.252 | 0.241 | 0.241 | 12,675,514.93 | 181,816,359.18 |
5/13/24 | 0.253 | 0.257 | 0.241 | 0.25 | 10,464,814.45 | 188,431,180.92 |
5/12/24 | 0.264 | 0.265 | 0.25 | 0.253 | 11,116,615.78 | 190,305,071.71 |
5/11/24 | 0.271 | 0.274 | 0.264 | 0.264 | 5,633,999.89 | 198,903,044.63 |
5/10/24 | 0.283 | 0.286 | 0.267 | 0.271 | 8,130,133.38 | 204,272,228.9 |
5/5/24 | 0.292 | 0.295 | 0.285 | 0.288 | 9,274,421.72 | 217,257,932.58 |
5/4/24 | 0.299 | 0.302 | 0.289 | 0.292 | 8,287,543.89 | 219,624,928.93 |
5/3/24 | 0.284 | 0.3 | 0.278 | 0.299 | 9,152,517.3 | 224,973,229.51 |
5/2/24 | 0.269 | 0.287 | 0.262 | 0.284 | 8,085,384.57 | 214,108,076.79 |
5/1/24 | 0.262 | 0.271 | 0.249 | 0.269 | 10,302,143.73 | 202,761,751.98 |
4/30/24 | 0.283 | 0.286 | 0.253 | 0.262 | 11,240,424.67 | 197,283,767.34 |
4/29/24 | 0.284 | 0.287 | 0.275 | 0.283 | 8,176,853.08 | 213,017,793.1 |
4/28/24 | 0.286 | 0.294 | 0.283 | 0.284 | 6,678,978.4 | 213,862,646.52 |
4/27/24 | 0.288 | 0.29 | 0.276 | 0.286 | 7,933,758.64 | 215,100,048.32 |
4/26/24 | 0.295 | 0.297 | 0.285 | 0.288 | 7,635,759.67 | 216,923,991.25 |
4/25/24 | 0.295 | 0.302 | 0.285 | 0.295 | 8,678,564.84 | 222,481,415.95 |
4/24/24 | 0.302 | 0.319 | 0.291 | 0.295 | 13,200,784.78 | 221,953,413.22 |