Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.125 | 0.136 | 0.125 | 0.126 | 30,907.56 | 14,350,960.19 |
7/25/24 | 0.138 | 0.139 | 0.124 | 0.125 | 29,237.76 | 14,202,396.67 |
7/24/24 | 0.128 | 0.143 | 0.127 | 0.138 | 29,729.02 | 15,672,995.41 |
7/23/24 | 0.15 | 0.15 | 0.128 | 0.128 | 30,389.02 | 14,548,508.73 |
7/22/24 | 0.15 | 0.153 | 0.137 | 0.15 | 30,768.49 | 16,996,293.35 |
7/21/24 | 0.125 | 0.15 | 0.124 | 0.15 | 41,558.46 | 17,074,522.93 |
7/20/24 | 0.124 | 0.13 | 0.118 | 0.125 | 31,664.11 | 14,285,114.94 |
7/19/24 | 0.121 | 0.124 | 0.118 | 0.124 | 29,531.89 | 14,131,512.76 |
7/18/24 | 0.125 | 0.125 | 0.12 | 0.121 | 29,978.38 | 13,797,520.81 |
7/17/24 | 0.123 | 0.129 | 0.12 | 0.125 | 32,476.03 | 14,243,300.45 |
7/16/24 | 0.119 | 0.128 | 0.117 | 0.123 | 72,542 | 14,025,503.77 |
7/15/24 | 0.117 | 0.12 | 0.113 | 0.119 | 31,205.71 | 13,608,636.71 |
7/14/24 | 0.115 | 0.117 | 0.111 | 0.117 | 34,034.39 | 13,350,804.05 |
7/13/24 | 0.115 | 0.116 | 0.112 | 0.115 | 28,810.33 | 13,118,015.01 |
7/12/24 | 0.115 | 0.116 | 0.111 | 0.115 | 30,490.97 | 13,203,101.14 |
7/11/24 | 0.116 | 0.12 | 0.113 | 0.115 | 31,200.01 | 13,149,552.2 |
7/10/24 | 0.117 | 0.119 | 0.115 | 0.116 | 28,768.32 | 13,209,565.96 |
7/9/24 | 0.114 | 0.118 | 0.114 | 0.117 | 29,140.49 | 13,336,285.11 |
7/8/24 | 0.112 | 0.118 | 0.108 | 0.114 | 33,146.4 | 13,062,571.51 |
7/7/24 | 0.119 | 0.119 | 0.109 | 0.112 | 41,769.56 | 12,821,403.89 |
7/6/24 | 0.111 | 0.122 | 0.111 | 0.119 | 36,391.16 | 13,626,915.06 |
7/5/24 | 0.11 | 0.111 | 0.101 | 0.111 | 35,752.44 | 12,639,113.3 |
7/4/24 | 0.117 | 0.119 | 0.105 | 0.11 | 33,239.74 | 12,569,578.03 |
7/3/24 | 0.125 | 0.126 | 0.117 | 0.117 | 29,862.01 | 13,412,601.62 |
7/2/24 | 0.124 | 0.128 | 0.124 | 0.125 | 34,256.55 | 14,268,864.46 |
7/1/24 | 0.126 | 0.129 | 0.124 | 0.124 | 29,599.52 | 14,160,343.63 |
6/30/24 | 0.118 | 0.129 | 0.118 | 0.126 | 37,980.08 | 14,355,663.13 |
6/29/24 | 0.115 | 0.123 | 0.115 | 0.118 | 31,997.53 | 13,493,443.78 |
6/28/24 | 0.122 | 0.122 | 0.114 | 0.115 | 34,696.64 | 13,129,871.39 |
6/27/24 | 0.112 | 0.122 | 0.112 | 0.122 | 31,869.2 | 13,933,611.49 |
6/26/24 | 0.118 | 0.121 | 0.111 | 0.112 | 34,932.52 | 12,742,800.24 |
6/25/24 | 0.114 | 0.119 | 0.113 | 0.118 | 32,805.97 | 13,482,365.66 |
6/24/24 | 0.116 | 0.116 | 0.109 | 0.114 | 33,573.68 | 13,013,452.28 |
6/23/24 | 0.117 | 0.12 | 0.115 | 0.116 | 30,209.54 | 13,290,749.67 |
6/22/24 | 0.118 | 0.118 | 0.115 | 0.117 | 31,528.02 | 13,315,334.88 |
6/21/24 | 0.113 | 0.12 | 0.111 | 0.118 | 38,041.79 | 13,462,621.47 |
6/20/24 | 0.11 | 0.114 | 0.103 | 0.113 | 35,423.46 | 12,901,028.66 |
6/19/24 | 0.109 | 0.118 | 0.103 | 0.11 | 47,878.2 | 12,607,198.33 |
6/18/24 | 0.115 | 0.115 | 0.103 | 0.109 | 43,467.43 | 12,412,503.56 |
6/17/24 | 0.12 | 0.122 | 0.112 | 0.115 | 36,145.33 | 13,088,023.7 |
6/16/24 | 0.12 | 0.121 | 0.118 | 0.12 | 32,327.98 | 13,729,283.76 |
6/15/24 | 0.117 | 0.121 | 0.116 | 0.12 | 30,244.16 | 13,712,790.91 |
6/14/24 | 0.119 | 0.122 | 0.112 | 0.117 | 41,819.52 | 13,315,066.14 |
6/13/24 | 0.126 | 0.127 | 0.113 | 0.119 | 36,157.84 | 13,611,302.19 |
6/12/24 | 0.12 | 0.128 | 0.119 | 0.126 | 33,586.16 | 14,449,377.7 |
6/11/24 | 0.126 | 0.129 | 0.117 | 0.12 | 37,778.58 | 13,752,176.2 |
6/10/24 | 0.129 | 0.132 | 0.125 | 0.126 | 38,116.09 | 14,438,774.93 |
6/9/24 | 0.123 | 0.14 | 0.123 | 0.129 | 42,647.33 | 14,743,749.89 |
6/8/24 | 0.13 | 0.134 | 0.104 | 0.123 | 57,964.27 | 14,071,133.53 |
6/7/24 | 0.138 | 0.141 | 0.126 | 0.13 | 41,110.96 | 14,847,517.99 |
6/6/24 | 0.149 | 0.15 | 0.137 | 0.138 | 44,599.59 | 15,739,193.56 |
6/5/24 | 0.147 | 0.151 | 0.14 | 0.149 | 69,755.44 | 17,033,942.3 |
6/4/24 | 0.141 | 0.147 | 0.136 | 0.147 | 46,546.68 | 16,809,963.28 |
6/3/24 | 0.143 | 0.153 | 0.138 | 0.141 | 46,307.33 | 16,148,417.1 |
6/2/24 | 0.142 | 0.145 | 0.141 | 0.143 | 31,291.05 | 16,380,107.81 |
6/1/24 | 0.141 | 0.143 | 0.134 | 0.142 | 38,798.47 | 16,243,531.22 |
5/31/24 | 0.141 | 0.146 | 0.134 | 0.141 | 40,535.75 | 16,062,798.14 |
5/30/24 | 0.142 | 0.146 | 0.138 | 0.141 | 41,374.77 | 16,086,643.66 |
5/29/24 | 0.146 | 0.148 | 0.138 | 0.142 | 38,155.61 | 16,218,706.37 |
5/28/24 | 0.148 | 0.151 | 0.144 | 0.146 | 36,558.53 | 16,706,319.55 |
5/27/24 | 0.149 | 0.155 | 0.147 | 0.148 | 34,800.02 | 16,969,236.81 |
5/26/24 | 0.148 | 0.15 | 0.142 | 0.149 | 35,514.46 | 16,977,371.68 |
5/25/24 | 0.145 | 0.151 | 0.142 | 0.148 | 34,831.83 | 16,916,622.23 |
5/24/24 | 0.146 | 0.151 | 0.142 | 0.145 | 36,680.15 | 16,566,296.14 |
5/23/24 | 0.151 | 0.152 | 0.143 | 0.146 | 32,439.53 | 16,682,980.59 |
5/22/24 | 0.151 | 0.154 | 0.149 | 0.151 | 33,135.61 | 17,303,143.46 |
5/21/24 | 0.145 | 0.156 | 0.145 | 0.151 | 35,884.86 | 17,273,223.33 |
5/20/24 | 0.133 | 0.146 | 0.13 | 0.145 | 36,480.82 | 16,625,874.36 |
5/19/24 | 0.136 | 0.138 | 0.132 | 0.133 | 32,169.77 | 15,158,377.19 |
5/18/24 | 0.135 | 0.138 | 0.131 | 0.136 | 35,510.56 | 15,588,795.45 |
5/17/24 | 0.131 | 0.138 | 0.13 | 0.135 | 30,657.65 | 15,392,083.15 |
5/16/24 | 0.139 | 0.139 | 0.13 | 0.131 | 30,323.5 | 14,983,544.18 |
5/15/24 | 0.128 | 0.143 | 0.125 | 0.139 | 42,654.41 | 15,920,543.89 |
5/14/24 | 0.134 | 0.134 | 0.124 | 0.128 | 33,272.65 | 14,680,616.58 |
5/13/24 | 0.135 | 0.137 | 0.128 | 0.134 | 38,731.13 | 15,278,147.58 |
5/12/24 | 0.133 | 0.145 | 0.13 | 0.135 | 45,703.99 | 15,453,131.94 |
5/11/24 | 0.135 | 0.138 | 0.129 | 0.133 | 32,579.75 | 15,197,356.43 |
5/10/24 | 0.142 | 0.147 | 0.133 | 0.135 | 32,906.67 | 15,391,071.13 |
5/5/24 | 0.149 | 0.151 | 0.143 | 0.147 | 32,582.2 | 16,829,126.13 |
5/4/24 | 0.146 | 0.15 | 0.142 | 0.149 | 37,130.67 | 17,000,876.29 |
5/3/24 | 0.139 | 0.148 | 0.135 | 0.146 | 37,535.3 | 16,635,043.92 |
5/2/24 | 0.137 | 0.143 | 0.13 | 0.139 | 38,054.51 | 15,842,505.97 |
5/1/24 | 0.135 | 0.141 | 0.13 | 0.137 | 33,575.34 | 15,660,835.5 |
4/30/24 | 0.148 | 0.15 | 0.129 | 0.135 | 44,282.32 | 15,442,056.56 |
4/29/24 | 0.148 | 0.149 | 0.141 | 0.148 | 39,125.49 | 16,914,468.12 |
4/28/24 | 0.146 | 0.154 | 0.144 | 0.148 | 33,158.12 | 16,936,479.7 |
4/27/24 | 0.15 | 0.151 | 0.14 | 0.146 | 36,256.47 | 16,696,075.29 |
4/26/24 | 0.151 | 0.153 | 0.142 | 0.15 | 36,320.81 | 17,137,045 |
4/25/24 | 0.149 | 0.153 | 0.145 | 0.151 | 34,909.04 | 17,185,181.26 |
4/24/24 | 0.159 | 0.164 | 0.148 | 0.149 | 45,464.25 | 16,947,758.93 |