Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.022 | 0.022 | 0.021 | 0.021 | 74,270.72 | 1,002,413.94 |
9/6/24 | 0.023 | 0.024 | 0.021 | 0.022 | 75,569.76 | 1,019,348.92 |
9/5/24 | 0.025 | 0.025 | 0.023 | 0.023 | 47,320.14 | 1,103,064.05 |
9/4/24 | 0.026 | 0.026 | 0.024 | 0.025 | 58,437.33 | 1,153,284.55 |
9/3/24 | 0.027 | 0.027 | 0.026 | 0.026 | 58,195.66 | 1,211,747.53 |
9/2/24 | 0.027 | 0.028 | 0.027 | 0.027 | 69,355.17 | 1,286,702.05 |
9/1/24 | 0.028 | 0.028 | 0.026 | 0.027 | 170,122.88 | 1,256,280.1 |
8/31/24 | 0.029 | 0.029 | 0.028 | 0.028 | 198,642.35 | 1,321,690.18 |
8/30/24 | 0.03 | 0.03 | 0.028 | 0.029 | 217,066.22 | 1,338,487.05 |
8/29/24 | 0.03 | 0.03 | 0.029 | 0.03 | 135,385.23 | 1,390,482.21 |
8/28/24 | 0.031 | 0.031 | 0.03 | 0.03 | 181,825.31 | 1,422,297.04 |
8/27/24 | 0.037 | 0.037 | 0.031 | 0.031 | 232,412.68 | 1,431,557.75 |
8/26/24 | 0.039 | 0.039 | 0.037 | 0.037 | 235,829.01 | 1,628,942.75 |
8/25/24 | 0.04 | 0.04 | 0.039 | 0.039 | 239,599.02 | 1,732,089.21 |
8/24/24 | 0.04 | 0.041 | 0.039 | 0.04 | 265,745.79 | 1,751,188.54 |
8/23/24 | 0.04 | 0.041 | 0.039 | 0.04 | 248,999.26 | 1,772,998.16 |
8/22/24 | 0.042 | 0.042 | 0.04 | 0.04 | 253,825.72 | 1,769,580.74 |
8/21/24 | 0.042 | 0.042 | 0.041 | 0.042 | 242,329.32 | 1,841,568.87 |
8/20/24 | 0.045 | 0.045 | 0.042 | 0.042 | 259,973.7 | 1,837,077.13 |
8/19/24 | 0.051 | 0.051 | 0.045 | 0.045 | 283,195.49 | 1,987,097.45 |
8/18/24 | 0.051 | 0.052 | 0.051 | 0.051 | 319,402.62 | 2,220,875.96 |
8/17/24 | 0.053 | 0.053 | 0.051 | 0.051 | 303,158.81 | 2,253,616.9 |
8/16/24 | 0.059 | 0.06 | 0.053 | 0.053 | 274,687.39 | 2,336,035.4 |
8/15/24 | 0.062 | 0.063 | 0.057 | 0.059 | 223,840.69 | 2,577,643.85 |
8/14/24 | 0.064 | 0.065 | 0.061 | 0.062 | 270,741.5 | 2,741,090.07 |
8/13/24 | 0.066 | 0.066 | 0.062 | 0.064 | 256,726.69 | 2,812,704.06 |
8/12/24 | 0.062 | 0.066 | 0.061 | 0.066 | 301,730.89 | 2,900,717.11 |
8/11/24 | 0.065 | 0.066 | 0.062 | 0.062 | 272,980.11 | 2,745,873.29 |
8/10/24 | 0.064 | 0.066 | 0.064 | 0.065 | 288,859.14 | 2,838,791.11 |
8/9/24 | 0.068 | 0.068 | 0.064 | 0.064 | 325,532.69 | 2,817,915.91 |
8/8/24 | 0.064 | 0.068 | 0.062 | 0.068 | 282,895.91 | 2,993,725.35 |
8/7/24 | 0.078 | 0.08 | 0.064 | 0.064 | 423,970.43 | 2,810,773.97 |
8/6/24 | 0.082 | 0.085 | 0.078 | 0.078 | 351,275.03 | 3,439,786.41 |
8/5/24 | 0.096 | 0.096 | 0.075 | 0.082 | 333,268.49 | 3,586,099.51 |
8/4/24 | 0.11 | 0.11 | 0.094 | 0.096 | 376,136.57 | 4,200,194.76 |
8/3/24 | 0.113 | 0.116 | 0.11 | 0.11 | 352,323.16 | 4,829,008.1 |
8/2/24 | 0.128 | 0.128 | 0.112 | 0.113 | 382,278.31 | 5,032,495.81 |
8/1/24 | 0.13 | 0.131 | 0.123 | 0.128 | 342,542.56 | 5,605,208.92 |
7/31/24 | 0.138 | 0.139 | 0.13 | 0.13 | 355,531.55 | 5,714,012.22 |
7/30/24 | 0.141 | 0.141 | 0.137 | 0.138 | 363,538.2 | 5,750,018.44 |
7/29/24 | 0.14 | 0.144 | 0.138 | 0.141 | 347,305.09 | 5,870,508.35 |
7/28/24 | 0.143 | 0.144 | 0.139 | 0.14 | 366,248.06 | 5,819,028.67 |
7/27/24 | 0.14 | 0.144 | 0.14 | 0.143 | 415,567.78 | 5,943,871.92 |
7/26/24 | 0.145 | 0.151 | 0.138 | 0.14 | 387,276.54 | 5,788,720.52 |
7/25/24 | 0.154 | 0.154 | 0.141 | 0.145 | 309,177.64 | 6,024,734.2 |
7/24/24 | 0.166 | 0.166 | 0.152 | 0.154 | 408,487.59 | 6,368,049.33 |
7/23/24 | 0.173 | 0.176 | 0.159 | 0.166 | 399,237.92 | 6,860,301.62 |
7/22/24 | 0.187 | 0.187 | 0.173 | 0.173 | 428,316.49 | 7,180,953.89 |
7/21/24 | 0.186 | 0.188 | 0.183 | 0.187 | 422,266.26 | 7,734,960.02 |
7/20/24 | 0.191 | 0.192 | 0.186 | 0.187 | 403,826.23 | 7,731,247.04 |
7/19/24 | 0.191 | 0.193 | 0.186 | 0.191 | 406,820.08 | 7,900,686.19 |
7/18/24 | 0.191 | 0.194 | 0.187 | 0.191 | 339,118.64 | 7,919,305.41 |
7/17/24 | 0.195 | 0.198 | 0.188 | 0.191 | 444,473.68 | 7,911,379.77 |
7/16/24 | 0.203 | 0.204 | 0.191 | 0.195 | 414,784.44 | 8,072,264.64 |
7/15/24 | 0.196 | 0.204 | 0.195 | 0.203 | 355,905.13 | 8,423,499.18 |
7/14/24 | 0.2 | 0.2 | 0.189 | 0.196 | 468,168.47 | 8,115,075.72 |
7/13/24 | 0.198 | 0.2 | 0.197 | 0.2 | 473,361.17 | 8,279,066.57 |
7/12/24 | 0.199 | 0.199 | 0.195 | 0.198 | 388,437.62 | 8,207,447.01 |
7/11/24 | 0.201 | 0.206 | 0.199 | 0.199 | 431,574.64 | 8,254,959.24 |
7/10/24 | 0.199 | 0.203 | 0.197 | 0.201 | 382,112.7 | 8,245,973.28 |
7/9/24 | 0.204 | 0.208 | 0.198 | 0.199 | 492,436.03 | 8,174,291.43 |
7/8/24 | 0.202 | 0.21 | 0.193 | 0.204 | 387,621.75 | 8,364,528.95 |
7/7/24 | 0.212 | 0.213 | 0.202 | 0.202 | 463,461.81 | 8,300,871.76 |
7/6/24 | 0.204 | 0.213 | 0.203 | 0.212 | 489,853.31 | 8,721,896.41 |
7/5/24 | 0.218 | 0.221 | 0.199 | 0.204 | 500,975.85 | 8,401,199.95 |
7/4/24 | 0.242 | 0.244 | 0.218 | 0.218 | 529,751.54 | 8,969,829.18 |
7/3/24 | 0.252 | 0.252 | 0.24 | 0.243 | 528,154.62 | 9,995,613.52 |
7/2/24 | 0.241 | 0.276 | 0.24 | 0.252 | 683,248.36 | 10,341,988.71 |
7/1/24 | 0.237 | 0.244 | 0.236 | 0.241 | 490,141.76 | 9,908,637.01 |
6/30/24 | 0.234 | 0.237 | 0.23 | 0.237 | 520,102.09 | 9,734,700.22 |
6/29/24 | 0.237 | 0.238 | 0.23 | 0.234 | 511,720.08 | 9,605,611.52 |
6/28/24 | 0.241 | 0.244 | 0.235 | 0.237 | 462,132.42 | 9,740,352.24 |
6/27/24 | 0.24 | 0.245 | 0.232 | 0.241 | 481,104.28 | 9,907,011.17 |
6/26/24 | 0.225 | 0.244 | 0.225 | 0.24 | 620,815.55 | 9,449,545.48 |
6/25/24 | 0.219 | 0.228 | 0.218 | 0.225 | 428,781.02 | 9,387,838.36 |
6/24/24 | 0.242 | 0.242 | 0.208 | 0.219 | 577,859.23 | 9,136,762.05 |
6/23/24 | 0.243 | 0.249 | 0.242 | 0.242 | 418,006.35 | 10,083,710.09 |
6/22/24 | 0.24 | 0.244 | 0.239 | 0.243 | 388,083.7 | 10,139,053.5 |
6/21/24 | 0.239 | 0.242 | 0.235 | 0.24 | 467,904.6 | 10,001,626.5 |
6/20/24 | 0.242 | 0.245 | 0.237 | 0.239 | 442,459.93 | 9,940,477.95 |
6/19/24 | 0.237 | 0.244 | 0.237 | 0.242 | 413,764.87 | 10,089,890.63 |
6/18/24 | 0.239 | 0.239 | 0.229 | 0.237 | 426,548.5 | 9,869,675.7 |
6/17/24 | 0.248 | 0.249 | 0.238 | 0.239 | 492,169.87 | 9,943,889.31 |
6/16/24 | 0.247 | 0.249 | 0.241 | 0.248 | 303,077.76 | 10,320,212.33 |
6/15/24 | 0.238 | 0.248 | 0.238 | 0.247 | 350,304.14 | 10,296,467.35 |
6/14/24 | 0.237 | 0.242 | 0.231 | 0.238 | 390,633.1 | 9,930,780.15 |
6/13/24 | 0.259 | 0.259 | 0.237 | 0.237 | 473,000.52 | 9,887,216.45 |
6/12/24 | 0.278 | 0.282 | 0.255 | 0.259 | 519,493.23 | 10,755,123.35 |
6/11/24 | 0.297 | 0.297 | 0.278 | 0.278 | 362,193.16 | 11,563,232.2 |
6/10/24 | 0.302 | 0.302 | 0.296 | 0.297 | 387,379.81 | 12,327,460.63 |