Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.003 | 0.005 | 0.003 | 0.004 | 317,784.92 | 0 |
9/6/24 | 0.004 | 0.004 | 0.003 | 0.003 | 237,873.36 | 0 |
9/5/24 | 0.004 | 0.004 | 0.003 | 0.004 | 224,239.67 | 0 |
9/4/24 | 0.004 | 0.004 | 0.004 | 0.004 | 203,114.23 | 0 |
9/3/24 | 0.004 | 0.004 | 0.004 | 0.004 | 166,322.32 | 0 |
9/2/24 | 0.004 | 0.004 | 0.004 | 0.004 | 166,956.29 | 0 |
9/1/24 | 0.005 | 0.005 | 0.004 | 0.004 | 142,133.92 | 0 |
8/31/24 | 0.005 | 0.005 | 0.004 | 0.005 | 197,257.77 | 0 |
8/30/24 | 0.005 | 0.005 | 0.004 | 0.005 | 198,239.92 | 0 |
8/29/24 | 0.005 | 0.006 | 0.005 | 0.005 | 171,155.75 | 0 |
8/28/24 | 0.006 | 0.006 | 0.005 | 0.005 | 200,188.77 | 0 |
8/27/24 | 0.007 | 0.008 | 0.006 | 0.006 | 313,638.39 | 0 |
8/26/24 | 0.007 | 0.007 | 0.006 | 0.007 | 201,217.44 | 0 |
8/25/24 | 0.006 | 0.008 | 0.006 | 0.007 | 269,735.53 | 0 |
8/24/24 | 0.006 | 0.007 | 0.006 | 0.006 | 253,630.06 | 0 |
8/23/24 | 0.005 | 0.008 | 0.005 | 0.006 | 341,662.3 | 0 |
8/22/24 | 0.004 | 0.005 | 0.004 | 0.005 | 142,547.62 | 0 |
8/21/24 | 0.004 | 0.004 | 0.004 | 0.004 | 156,857.85 | 0 |
8/20/24 | 0.004 | 0.004 | 0.004 | 0.004 | 180,626.49 | 0 |
8/19/24 | 0.004 | 0.004 | 0.004 | 0.004 | 166,227.83 | 0 |
8/18/24 | 0.004 | 0.004 | 0.004 | 0.004 | 149,305.57 | 0 |
8/17/24 | 0.004 | 0.004 | 0.004 | 0.004 | 176,500.94 | 0 |
8/16/24 | 0.004 | 0.005 | 0.004 | 0.004 | 262,945 | 0 |
8/15/24 | 0.004 | 0.004 | 0.003 | 0.004 | 226,053.02 | 0 |
8/14/24 | 0.004 | 0.004 | 0.003 | 0.004 | 184,216.77 | 0 |
8/13/24 | 0.004 | 0.004 | 0.004 | 0.004 | 303,241.2 | 0 |
8/12/24 | 0.004 | 0.005 | 0.004 | 0.004 | 253,243.64 | 0 |
8/11/24 | 0.005 | 0.005 | 0.004 | 0.004 | 150,279.07 | 0 |
8/10/24 | 0.005 | 0.006 | 0.005 | 0.005 | 184,305.06 | 0 |
8/9/24 | 0.006 | 0.006 | 0.004 | 0.005 | 357,960.54 | 0 |
8/8/24 | 0.005 | 0.006 | 0.005 | 0.006 | 258,016.79 | 0 |
8/7/24 | 0.005 | 0.006 | 0.005 | 0.005 | 314,607.79 | 0 |
8/6/24 | 0.004 | 0.006 | 0.004 | 0.005 | 248,886.94 | 0 |
8/5/24 | 0.004 | 0.004 | 0.003 | 0.004 | 370,194.16 | 0 |
8/4/24 | 0.005 | 0.006 | 0.004 | 0.004 | 490,249.47 | 0 |
8/3/24 | 0.006 | 0.006 | 0.005 | 0.005 | 359,595.04 | 0 |
8/2/24 | 0.007 | 0.007 | 0.006 | 0.006 | 230,559.91 | 0 |
8/1/24 | 0.007 | 0.007 | 0.006 | 0.007 | 323,321.21 | 0 |
7/31/24 | 0.008 | 0.008 | 0.007 | 0.007 | 310,833.8 | 0 |
7/30/24 | 0.008 | 0.009 | 0.007 | 0.008 | 283,735.75 | 0 |
7/29/24 | 0.009 | 0.01 | 0.008 | 0.008 | 331,291.93 | 0 |
7/28/24 | 0.011 | 0.011 | 0.009 | 0.009 | 267,929.9 | 0 |
7/27/24 | 0.011 | 0.011 | 0.01 | 0.011 | 421,747.93 | 0 |
7/26/24 | 0.009 | 0.011 | 0.009 | 0.011 | 455,302.82 | 0 |
7/25/24 | 0.01 | 0.01 | 0.009 | 0.009 | 397,414.26 | 0 |
7/24/24 | 0.009 | 0.01 | 0.009 | 0.01 | 373,253.43 | 0 |
7/23/24 | 0.012 | 0.012 | 0.009 | 0.009 | 388,263.79 | 0 |
7/22/24 | 0.013 | 0.016 | 0.012 | 0.012 | 600,363.73 | 0 |
7/21/24 | 0.01 | 0.015 | 0.01 | 0.013 | 1,271,220.95 | 0 |
7/20/24 | 0.007 | 0.01 | 0.007 | 0.01 | 593,539.54 | 0 |
7/19/24 | 0.007 | 0.007 | 0.006 | 0.007 | 302,112.1 | 0 |
7/18/24 | 0.007 | 0.007 | 0.006 | 0.007 | 409,253.92 | 0 |
7/17/24 | 0.009 | 0.009 | 0.006 | 0.007 | 578,471.04 | 0 |
7/16/24 | 0.01 | 0.01 | 0.008 | 0.009 | 603,546.78 | 0 |
7/15/24 | 0.008 | 0.011 | 0.008 | 0.01 | 786,432.56 | 0 |
7/14/24 | 0.008 | 0.009 | 0.008 | 0.008 | 245,985.46 | 0 |
7/13/24 | 0.008 | 0.01 | 0.008 | 0.008 | 465,370.93 | 0 |
7/12/24 | 0.006 | 0.012 | 0.005 | 0.008 | 1,111,363.55 | 0 |
7/11/24 | 0.006 | 0.006 | 0.005 | 0.006 | 797,065.31 | 0 |
7/10/24 | 0.008 | 0.008 | 0.005 | 0.006 | 498,349.54 | 0 |
7/9/24 | 0.01 | 0.01 | 0.006 | 0.008 | 950,535.63 | 0 |
7/8/24 | 0.009 | 0.01 | 0.009 | 0.01 | 448,254.43 | 0 |
7/7/24 | 0.012 | 0.012 | 0.009 | 0.009 | 297,387.93 | 0 |
7/6/24 | 0.011 | 0.012 | 0.011 | 0.012 | 262,711.07 | 0 |
7/5/24 | 0.012 | 0.012 | 0.011 | 0.011 | 414,783.99 | 0 |
7/4/24 | 0.012 | 0.012 | 0.011 | 0.012 | 594,552.86 | 0 |
7/3/24 | 0.015 | 0.015 | 0.012 | 0.012 | 807,439.1 | 0 |
7/2/24 | 0.016 | 0.017 | 0.015 | 0.015 | 609,966.1 | 0 |
7/1/24 | 0.015 | 0.018 | 0.015 | 0.016 | 783,333.22 | 0 |
6/30/24 | 0.015 | 0.016 | 0.013 | 0.015 | 724,682.14 | 0 |
6/29/24 | 0.016 | 0.016 | 0.015 | 0.015 | 584,408.67 | 0 |
6/28/24 | 0.017 | 0.018 | 0.016 | 0.016 | 555,558.49 | 0 |
6/27/24 | 0.017 | 0.018 | 0.016 | 0.017 | 593,071.23 | 0 |
6/26/24 | 0.018 | 0.019 | 0.017 | 0.017 | 454,291.24 | 0 |
6/25/24 | 0.019 | 0.02 | 0.016 | 0.018 | 1,165,972.94 | 0 |
6/24/24 | 0.021 | 0.021 | 0.018 | 0.019 | 653,767.57 | 0 |
6/23/24 | 0.021 | 0.022 | 0.02 | 0.021 | 970,895.92 | 0 |
6/22/24 | 0.021 | 0.022 | 0.021 | 0.021 | 934,398.52 | 0 |
6/21/24 | 0.02 | 0.021 | 0.02 | 0.021 | 1,071,065.13 | 0 |
6/20/24 | 0.022 | 0.023 | 0.02 | 0.02 | 1,121,951.41 | 0 |
6/19/24 | 0.023 | 0.024 | 0.021 | 0.022 | 1,057,895.27 | 0 |
6/18/24 | 0.019 | 0.023 | 0.017 | 0.023 | 1,841,857.33 | 0 |
6/17/24 | 0.021 | 0.023 | 0.019 | 0.019 | 1,057,541.73 | 0 |
6/16/24 | 0.023 | 0.024 | 0.019 | 0.021 | 748,587.83 | 0 |
6/15/24 | 0.018 | 0.024 | 0.018 | 0.023 | 1,283,989.11 | 0 |
6/14/24 | 0.017 | 0.018 | 0.015 | 0.018 | 970,431.78 | 0 |
6/13/24 | 0.018 | 0.02 | 0.017 | 0.017 | 701,587.07 | 0 |
6/12/24 | 0.019 | 0.022 | 0.018 | 0.018 | 1,068,909.42 | 0 |
6/11/24 | 0.021 | 0.021 | 0.018 | 0.019 | 1,069,987.5 | 0 |
6/10/24 | 0.02 | 0.021 | 0.017 | 0.021 | 3,038,995.94 | 0 |