Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.18 | 0.19 | 0.177 | 0.187 | 4,976,646.89 | 144,431,789.94 |
7/25/24 | 0.177 | 0.18 | 0.17 | 0.18 | 5,378,405.96 | 138,670,124.16 |
7/24/24 | 0.179 | 0.188 | 0.177 | 0.177 | 5,846,831.3 | 136,914,136.59 |
7/23/24 | 0.186 | 0.19 | 0.176 | 0.179 | 8,357,653.65 | 138,238,937 |
7/22/24 | 0.202 | 0.204 | 0.186 | 0.186 | 9,929,204.27 | 143,549,851.45 |
7/21/24 | 0.204 | 0.206 | 0.191 | 0.202 | 8,514,599.91 | 155,801,687.96 |
7/20/24 | 0.205 | 0.208 | 0.199 | 0.204 | 9,176,760.74 | 157,615,142.71 |
7/19/24 | 0.202 | 0.212 | 0.19 | 0.205 | 13,316,551.25 | 158,520,065.96 |
7/18/24 | 0.206 | 0.213 | 0.198 | 0.202 | 15,796,923.09 | 155,731,397.04 |
7/17/24 | 0.201 | 0.225 | 0.201 | 0.206 | 32,840,501.61 | 159,025,784.07 |
7/16/24 | 0.197 | 0.205 | 0.179 | 0.201 | 23,172,084.69 | 155,235,763.94 |
7/15/24 | 0.172 | 0.201 | 0.172 | 0.195 | 18,935,286.43 | 150,739,853.55 |
7/14/24 | 0.169 | 0.175 | 0.167 | 0.172 | 7,033,727.56 | 132,752,988.48 |
7/13/24 | 0.172 | 0.175 | 0.166 | 0.169 | 8,562,607.5 | 130,692,995.3 |
7/12/24 | 0.171 | 0.175 | 0.167 | 0.172 | 6,752,881.19 | 132,845,691.89 |
7/11/24 | 0.182 | 0.187 | 0.171 | 0.172 | 11,967,107.83 | 132,482,892.52 |
7/10/24 | 0.179 | 0.194 | 0.177 | 0.182 | 13,131,526.5 | 140,813,580.01 |
7/9/24 | 0.176 | 0.182 | 0.171 | 0.179 | 7,354,251.82 | 138,453,448.1 |
7/8/24 | 0.173 | 0.189 | 0.169 | 0.176 | 15,855,755.04 | 135,474,416.57 |
7/7/24 | 0.199 | 0.199 | 0.172 | 0.173 | 10,626,122.9 | 133,615,410.43 |
7/6/24 | 0.19 | 0.201 | 0.179 | 0.199 | 9,076,911.91 | 153,225,509.78 |
7/5/24 | 0.185 | 0.193 | 0.162 | 0.191 | 24,483,558 | 147,232,892.96 |
7/4/24 | 0.209 | 0.211 | 0.185 | 0.186 | 18,472,422.33 | 143,440,581.46 |
7/3/24 | 0.219 | 0.226 | 0.206 | 0.209 | 11,177,695.12 | 161,223,634.07 |
7/2/24 | 0.218 | 0.223 | 0.209 | 0.22 | 9,459,988.49 | 169,614,235.09 |
7/1/24 | 0.225 | 0.229 | 0.217 | 0.219 | 7,947,703.72 | 168,693,990.76 |
6/30/24 | 0.21 | 0.229 | 0.202 | 0.225 | 9,856,160.5 | 173,659,132.48 |
6/29/24 | 0.221 | 0.223 | 0.208 | 0.209 | 6,384,996.46 | 161,463,425.1 |
6/28/24 | 0.233 | 0.239 | 0.218 | 0.222 | 13,810,872.24 | 171,070,084.27 |
6/27/24 | 0.222 | 0.237 | 0.215 | 0.233 | 14,512,424.08 | 179,951,041.1 |
6/26/24 | 0.238 | 0.244 | 0.223 | 0.223 | 16,549,606.84 | 172,033,946.63 |
6/25/24 | 0.242 | 0.252 | 0.236 | 0.239 | 22,803,140.87 | 184,446,761.52 |
6/24/24 | 0.205 | 0.243 | 0.205 | 0.241 | 38,496,894.44 | 186,161,753.89 |
6/23/24 | 0.246 | 0.257 | 0.205 | 0.206 | 36,554,874.87 | 159,301,002.69 |
6/22/24 | 0.222 | 0.25 | 0.215 | 0.246 | 25,404,839.73 | 189,823,236.18 |
6/21/24 | 0.216 | 0.228 | 0.197 | 0.223 | 32,640,587.07 | 171,830,035.73 |
6/20/24 | 0.187 | 0.225 | 0.184 | 0.216 | 44,680,917.2 | 166,663,357.42 |
6/19/24 | 0.162 | 0.192 | 0.156 | 0.187 | 28,579,830.85 | 144,120,891.9 |
6/18/24 | 0.169 | 0.169 | 0.146 | 0.163 | 28,153,989.66 | 125,554,545.41 |
6/17/24 | 0.213 | 0.213 | 0.167 | 0.169 | 25,890,711.06 | 130,149,884.68 |
6/16/24 | 0.218 | 0.218 | 0.2 | 0.213 | 9,011,061.28 | 164,417,109.12 |
6/15/24 | 0.221 | 0.222 | 0.213 | 0.218 | 5,947,157.34 | 168,249,530.02 |
6/14/24 | 0.222 | 0.233 | 0.211 | 0.222 | 13,505,294.27 | 171,353,883.01 |
6/13/24 | 0.246 | 0.246 | 0.218 | 0.222 | 16,563,626.29 | 171,275,138.98 |
6/12/24 | 0.235 | 0.27 | 0.225 | 0.246 | 14,112,455.99 | 190,046,836.15 |
6/11/24 | 0.245 | 0.246 | 0.211 | 0.236 | 20,628,109.93 | 182,202,014.48 |
6/10/24 | 0.274 | 0.276 | 0.243 | 0.245 | 12,471,135.88 | 188,827,449.94 |
6/9/24 | 0.269 | 0.281 | 0.268 | 0.274 | 6,790,774.29 | 211,669,321.05 |
6/8/24 | 0.279 | 0.281 | 0.264 | 0.269 | 9,027,512.31 | 207,784,245.37 |
6/7/24 | 0.302 | 0.303 | 0.243 | 0.279 | 15,271,451.62 | 215,069,619.86 |
6/6/24 | 0.308 | 0.311 | 0.3 | 0.302 | 7,619,554.38 | 232,753,298.59 |
6/5/24 | 0.307 | 0.312 | 0.305 | 0.308 | 11,253,553.21 | 237,882,227.74 |
6/4/24 | 0.306 | 0.31 | 0.298 | 0.307 | 9,500,849.24 | 236,743,492.52 |
6/3/24 | 0.293 | 0.318 | 0.289 | 0.306 | 15,465,923.68 | 236,067,045.88 |
6/2/24 | 0.302 | 0.303 | 0.293 | 0.293 | 4,985,499.16 | 226,437,941.83 |
6/1/24 | 0.304 | 0.304 | 0.297 | 0.302 | 5,448,991.83 | 232,960,960.83 |
5/31/24 | 0.301 | 0.31 | 0.296 | 0.304 | 9,718,653.86 | 234,577,674.08 |
5/30/24 | 0.306 | 0.309 | 0.296 | 0.301 | 12,848,286.35 | 232,648,590.1 |
5/29/24 | 0.304 | 0.316 | 0.299 | 0.306 | 15,218,381.33 | 236,297,622.31 |
5/28/24 | 0.322 | 0.323 | 0.298 | 0.304 | 18,986,861.33 | 234,343,255.65 |
5/27/24 | 0.315 | 0.328 | 0.304 | 0.322 | 16,606,457.89 | 248,535,233.11 |
5/26/24 | 0.324 | 0.327 | 0.309 | 0.315 | 9,628,944.22 | 243,114,028.89 |
5/25/24 | 0.322 | 0.33 | 0.312 | 0.324 | 12,894,501.03 | 250,385,578.49 |
5/24/24 | 0.325 | 0.335 | 0.31 | 0.322 | 14,148,178.39 | 248,844,303.57 |
5/23/24 | 0.345 | 0.346 | 0.304 | 0.325 | 26,959,949.23 | 251,148,022.86 |
5/22/24 | 0.349 | 0.356 | 0.338 | 0.345 | 25,811,977.84 | 266,482,316.49 |
5/21/24 | 0.353 | 0.355 | 0.333 | 0.349 | 26,494,606.01 | 269,300,679.13 |
5/20/24 | 0.312 | 0.353 | 0.301 | 0.353 | 28,326,924.34 | 272,207,490.54 |
5/19/24 | 0.33 | 0.336 | 0.304 | 0.312 | 15,842,502.7 | 240,472,077.09 |
5/18/24 | 0.322 | 0.341 | 0.32 | 0.33 | 19,537,016.03 | 254,474,547.75 |
5/17/24 | 0.313 | 0.327 | 0.307 | 0.322 | 18,873,848.93 | 248,052,542.19 |
5/16/24 | 0.321 | 0.323 | 0.299 | 0.313 | 23,008,481.96 | 241,318,431.64 |
5/15/24 | 0.265 | 0.33 | 0.262 | 0.321 | 31,271,084.24 | 247,240,648.97 |
5/14/24 | 0.288 | 0.289 | 0.257 | 0.265 | 19,352,377.34 | 203,863,269.26 |
5/13/24 | 0.295 | 0.3 | 0.27 | 0.288 | 23,725,286.91 | 221,631,289.13 |
5/12/24 | 0.293 | 0.303 | 0.291 | 0.295 | 12,188,071.06 | 226,850,624.95 |
5/11/24 | 0.299 | 0.308 | 0.29 | 0.293 | 15,826,433.12 | 223,448,929.31 |
5/10/24 | 0.308 | 0.32 | 0.29 | 0.299 | 21,680,580.37 | 225,205,025.38 |