Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.02 | 0.023 | 0.013 | 0.018 | 708,057.61 | 14,999,980 |
7/25/24 | 0.021 | 0.027 | 0.015 | 0.02 | 472,986.53 | 17,056,713.75 |
7/24/24 | 0.025 | 0.027 | 0.02 | 0.021 | 555,575.16 | 17,565,654.1 |
7/23/24 | 0.02 | 0.033 | 0.018 | 0.025 | 2,004,648.21 | 21,294,346.65 |
7/22/24 | 0.039 | 0.04 | 0.014 | 0.02 | 3,195,745.87 | 17,134,768.02 |
7/21/24 | 0.017 | 0.052 | 0.012 | 0.039 | 5,653,787.13 | 33,283,075.62 |
7/20/24 | 0.004 | 0.022 | 0.004 | 0.017 | 2,966,061.54 | 14,723,623.83 |
7/19/24 | 0.003 | 0.005 | 0.003 | 0.004 | 255,127.21 | 3,051,966.85 |
7/18/24 | 0.006 | 0.153 | 0.002 | 0.003 | 324,576.62 | 2,893,409.8 |
7/17/24 | 0.011 | 0.15 | 0.006 | 0.006 | 409,601.83 | 5,498,036.24 |
7/16/24 | 0.158 | 0.158 | 0.01 | 0.011 | 517,423.26 | 9,244,783.15 |
7/15/24 | 0.027 | 0.158 | 0.013 | 0.158 | 656,253.34 | 135,665,807.58 |
7/14/24 | 0.032 | 0.158 | 0.024 | 0.026 | 498,204.78 | 22,326,000.37 |
7/13/24 | 0.047 | 0.158 | 0.026 | 0.032 | 793,603.16 | 27,746,443.84 |
7/12/24 | 0.085 | 0.158 | 0.021 | 0.03 | 1,424,885.93 | 25,814,262.24 |
7/11/24 | 0.159 | 0.165 | 0.069 | 0.085 | 1,339,065.38 | 73,069,096.44 |
7/10/24 | 0.165 | 0.183 | 0.158 | 0.159 | 346,290.07 | 136,304,767.79 |
7/9/24 | 0.149 | 0.169 | 0.149 | 0.166 | 988,490.26 | 141,184,564.73 |
7/8/24 | 0.129 | 0.159 | 0.127 | 0.149 | 1,439,987.83 | 124,037,634.96 |
7/7/24 | 0.135 | 0.135 | 0.129 | 0.129 | 996,877.33 | 108,018,091.02 |
7/6/24 | 0.131 | 0.144 | 0.129 | 0.135 | 1,147,545.82 | 113,006,676.38 |
7/5/24 | 0.138 | 0.138 | 0.127 | 0.131 | 1,112,818.88 | 109,160,654.95 |
7/4/24 | 0.138 | 0.156 | 0.132 | 0.138 | 1,181,720.48 | 115,379,113.53 |
7/3/24 | 0.15 | 0.15 | 0.138 | 0.138 | 925,894.51 | 111,235,932.04 |
7/2/24 | 0.158 | 0.158 | 0.147 | 0.15 | 964,874.91 | 120,712,565.62 |
7/1/24 | 0.161 | 0.164 | 0.158 | 0.158 | 851,568.78 | 127,540,918 |
6/30/24 | 0.161 | 0.161 | 0.16 | 0.161 | 838,018.02 | 130,143,364.83 |
6/29/24 | 0.154 | 0.161 | 0.154 | 0.161 | 861,488.57 | 129,781,700.39 |
6/28/24 | 0.164 | 0.164 | 0.153 | 0.154 | 898,573.82 | 124,340,044.25 |
6/27/24 | 0.155 | 0.165 | 0.155 | 0.164 | 959,969.72 | 132,247,046.29 |
6/26/24 | 0.162 | 0.172 | 0.155 | 0.155 | 1,284,559.96 | 125,122,201.39 |
6/25/24 | 0.144 | 0.162 | 0.144 | 0.162 | 1,081,484.06 | 130,873,540.49 |
6/24/24 | 0.142 | 0.144 | 0.134 | 0.144 | 1,139,444.15 | 116,356,885.17 |
6/23/24 | 0.155 | 0.159 | 0.14 | 0.142 | 1,261,855.39 | 114,637,012.44 |
6/22/24 | 0.16 | 0.174 | 0.153 | 0.155 | 1,170,905.18 | 125,059,607.95 |
6/21/24 | 0.152 | 0.163 | 0.146 | 0.16 | 1,201,305.97 | 129,400,832.67 |
6/20/24 | 0.161 | 0.165 | 0.149 | 0.152 | 1,227,101.39 | 122,625,472.48 |
6/19/24 | 0.156 | 0.164 | 0.147 | 0.161 | 1,394,704.73 | 124,170,727.18 |
6/18/24 | 0.183 | 0.189 | 0.15 | 0.156 | 1,920,739.24 | 115,474,386.7 |
6/17/24 | 0.192 | 0.215 | 0.17 | 0.181 | 2,355,416.99 | 133,883,287.07 |
6/16/24 | 0.181 | 0.206 | 0.18 | 0.192 | 1,727,446.29 | 142,408,804.49 |
6/15/24 | 0.173 | 0.181 | 0.161 | 0.181 | 1,386,992.95 | 133,792,224.6 |
6/14/24 | 0.186 | 0.19 | 0.162 | 0.173 | 1,929,054.19 | 128,010,027.86 |
6/13/24 | 0.219 | 0.221 | 0.181 | 0.186 | 1,985,404.68 | 138,227,725.85 |
6/12/24 | 0.221 | 0.232 | 0.212 | 0.219 | 1,920,886.07 | 150,543,895.09 |
6/11/24 | 0.206 | 0.26 | 0.204 | 0.221 | 4,206,247.16 | 151,573,145.48 |
6/10/24 | 0.218 | 0.218 | 0.201 | 0.206 | 1,523,230.33 | 141,205,098.88 |
6/9/24 | 0.236 | 0.236 | 0.218 | 0.218 | 1,243,335.98 | 149,914,787.23 |
6/8/24 | 0.246 | 0.247 | 0.228 | 0.236 | 1,359,394.95 | 161,963,930.9 |
6/7/24 | 0.252 | 0.253 | 0.237 | 0.245 | 1,933,651.8 | 168,457,196.11 |
6/6/24 | 0.242 | 0.252 | 0.237 | 0.252 | 1,455,408.37 | 172,743,034.29 |
6/5/24 | 0.229 | 0.242 | 0.227 | 0.242 | 1,263,722.82 | 166,258,398.21 |
6/4/24 | 0.233 | 0.239 | 0.228 | 0.229 | 1,121,393.71 | 157,177,323.56 |
6/3/24 | 0.233 | 0.247 | 0.216 | 0.233 | 1,898,812.07 | 159,937,153.3 |
6/2/24 | 0.215 | 0.256 | 0.211 | 0.233 | 2,297,856.37 | 160,090,627.87 |
6/1/24 | 0.221 | 0.221 | 0.208 | 0.215 | 1,253,444.08 | 147,481,066.32 |
5/31/24 | 0.229 | 0.229 | 0.22 | 0.221 | 857,125 | 151,536,134.59 |
5/30/24 | 0.237 | 0.237 | 0.227 | 0.229 | 1,213,287.67 | 157,026,476.9 |
5/29/24 | 0.243 | 0.251 | 0.237 | 0.237 | 1,135,208.73 | 162,645,139.15 |
5/28/24 | 0.242 | 0.244 | 0.228 | 0.243 | 1,346,016.6 | 167,000,647.38 |
5/27/24 | 0.257 | 0.274 | 0.24 | 0.242 | 1,455,423.2 | 166,462,391.72 |
5/26/24 | 0.276 | 0.276 | 0.255 | 0.257 | 952,919.84 | 176,291,172.53 |
5/25/24 | 0.275 | 0.286 | 0.272 | 0.276 | 1,275,240.65 | 189,269,425.02 |
5/24/24 | 0.245 | 0.286 | 0.245 | 0.275 | 1,879,513.22 | 189,068,422.68 |
5/23/24 | 0.248 | 0.25 | 0.234 | 0.245 | 1,510,711.37 | 168,337,609.54 |
5/22/24 | 0.232 | 0.248 | 0.232 | 0.248 | 1,424,193.52 | 170,476,252.65 |
5/21/24 | 0.235 | 0.236 | 0.218 | 0.232 | 1,501,209.79 | 159,101,690.38 |
5/20/24 | 0.188 | 0.236 | 0.188 | 0.235 | 2,489,211.25 | 161,677,970.3 |
5/19/24 | 0.195 | 0.196 | 0.188 | 0.188 | 1,235,073.12 | 129,430,721.15 |
5/18/24 | 0.222 | 0.223 | 0.195 | 0.195 | 1,361,168.85 | 133,849,791.31 |
5/17/24 | 0.199 | 0.232 | 0.199 | 0.222 | 1,944,934.55 | 152,438,200.28 |
5/16/24 | 0.17 | 0.205 | 0.169 | 0.199 | 2,250,847.72 | 136,668,184.07 |
5/15/24 | 0.159 | 0.173 | 0.157 | 0.17 | 1,235,860 | 117,019,968.36 |
5/14/24 | 0.168 | 0.17 | 0.159 | 0.159 | 1,114,886.31 | 109,128,646.41 |
5/13/24 | 0.178 | 0.178 | 0.162 | 0.168 | 1,362,355.34 | 115,295,989.05 |
5/12/24 | 0.189 | 0.191 | 0.177 | 0.178 | 1,198,050.27 | 121,919,499.8 |
5/11/24 | 0.193 | 0.193 | 0.188 | 0.189 | 922,886.77 | 129,814,508.08 |
5/10/24 | 0.197 | 0.198 | 0.192 | 0.193 | 982,139.48 | 132,279,252.44 |
5/5/24 | 0.199 | 0.202 | 0.194 | 0.201 | 1,139,802.93 | 138,056,200.77 |
5/4/24 | 0.2 | 0.213 | 0.199 | 0.199 | 1,127,144.58 | 136,671,320.27 |
5/3/24 | 0.193 | 0.232 | 0.187 | 0.2 | 2,399,855.67 | 137,078,783.9 |
5/2/24 | 0.193 | 0.193 | 0.186 | 0.193 | 974,704.52 | 132,658,225.41 |
5/1/24 | 0.192 | 0.201 | 0.183 | 0.193 | 1,509,910.95 | 132,443,792.43 |
4/30/24 | 0.181 | 0.23 | 0.162 | 0.192 | 3,494,787.26 | 131,985,338.64 |
4/29/24 | 0.169 | 0.181 | 0.165 | 0.181 | 1,482,446.99 | 124,526,420.3 |
4/28/24 | 0.181 | 0.183 | 0.168 | 0.169 | 1,641,436.92 | 115,816,566.41 |
4/27/24 | 0.188 | 0.188 | 0.177 | 0.181 | 1,224,171.22 | 124,044,061.51 |
4/26/24 | 0.201 | 0.218 | 0.187 | 0.188 | 1,573,988.7 | 129,095,938.79 |
4/25/24 | 0.193 | 0.202 | 0.188 | 0.201 | 1,227,712.37 | 137,689,302.71 |
4/24/24 | 0.198 | 0.202 | 0.189 | 0.193 | 1,394,736.57 | 132,211,859.86 |