Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.047 | 0.048 | 0.047 | 0.048 | 43.16 | 1,256,229.41 |
7/25/24 | 0.049 | 0.049 | 0.044 | 0.047 | 41.32 | 1,219,047.4 |
7/24/24 | 0.051 | 0.051 | 0.049 | 0.049 | 43.04 | 1,277,772.93 |
7/23/24 | 0.05 | 0.052 | 0.05 | 0.051 | 44.89 | 1,329,019.98 |
7/22/24 | 0.052 | 0.052 | 0.05 | 0.05 | 45.03 | 1,314,655.65 |
7/21/24 | 0.051 | 0.052 | 0.05 | 0.052 | 46.67 | 1,348,693.16 |
7/20/24 | 0.051 | 0.052 | 0.05 | 0.051 | 46.17 | 1,343,328.03 |
7/19/24 | 0.05 | 0.052 | 0.05 | 0.051 | 46.69 | 1,337,440.51 |
7/18/24 | 0.05 | 0.051 | 0.049 | 0.05 | 45.21 | 1,309,500.47 |
7/17/24 | 0.05 | 0.051 | 0.05 | 0.05 | 44.81 | 1,296,649.5 |
7/16/24 | 0.05 | 0.051 | 0.049 | 0.05 | 45.37 | 1,315,298.99 |
7/15/24 | 0.047 | 0.05 | 0.047 | 0.05 | 45.32 | 1,316,822.5 |
7/14/24 | 0.045 | 0.047 | 0.045 | 0.047 | 42.11 | 1,226,312.9 |
7/13/24 | 0.045 | 0.046 | 0.045 | 0.045 | 41.13 | 1,185,950.35 |
7/12/24 | 0.05 | 0.05 | 0.044 | 0.045 | 40.51 | 1,178,160.63 |
7/11/24 | 0.05 | 0.052 | 0.05 | 0.05 | 39.69 | 1,303,380.87 |
7/10/24 | 0.05 | 0.051 | 0.05 | 0.05 | 38.02 | 1,317,344.3 |
7/9/24 | 0.049 | 0.051 | 0.049 | 0.05 | 37.73 | 1,305,962.32 |
7/8/24 | 0.043 | 0.051 | 0.042 | 0.049 | 36.87 | 1,288,969.12 |
7/7/24 | 0.046 | 0.046 | 0.043 | 0.043 | 37.29 | 1,125,257.53 |
7/6/24 | 0.044 | 0.046 | 0.043 | 0.046 | 39.9 | 1,193,756.29 |
7/5/24 | 0.044 | 0.044 | 0.041 | 0.044 | 38.4 | 1,136,460.8 |
7/4/24 | 0.048 | 0.049 | 0.044 | 0.044 | 38.69 | 1,159,493.74 |
7/3/24 | 0.051 | 0.051 | 0.048 | 0.048 | 42.53 | 1,263,198.99 |
7/2/24 | 0.051 | 0.051 | 0.051 | 0.051 | 44.53 | 1,324,549.03 |
7/1/24 | 0.051 | 0.052 | 0.051 | 0.051 | 44.65 | 1,335,375.35 |
6/30/24 | 0.042 | 0.051 | 0.041 | 0.051 | 44.68 | 1,337,596.8 |
6/29/24 | 0.042 | 0.042 | 0.042 | 0.042 | 713.09 | 1,087,619.63 |
6/28/24 | 0.043 | 0.044 | 0.042 | 0.042 | 726.08 | 1,087,663.99 |
6/27/24 | 0.042 | 0.044 | 0.042 | 0.043 | 744.36 | 1,111,426.2 |
6/26/24 | 0.042 | 0.043 | 0.041 | 0.042 | 723.52 | 1,085,824.27 |
6/25/24 | 0.041 | 0.043 | 0.041 | 0.042 | 735.08 | 1,095,745.27 |
6/24/24 | 0.042 | 0.043 | 0.04 | 0.041 | 719.27 | 1,080,975.23 |
6/23/24 | 0.043 | 0.043 | 0.042 | 0.042 | 718.48 | 1,101,547.72 |
6/22/24 | 0.043 | 0.043 | 0.043 | 0.043 | 730.95 | 1,127,307.22 |
6/21/24 | 0.043 | 0.044 | 0.043 | 0.043 | 747.63 | 1,134,028.8 |
6/20/24 | 0.043 | 0.045 | 0.043 | 0.043 | 751.34 | 1,132,295.8 |
6/19/24 | 0.043 | 0.044 | 0.042 | 0.043 | 752.29 | 1,128,702.96 |
6/18/24 | 0.044 | 0.045 | 0.041 | 0.043 | 741.87 | 1,111,191.93 |
6/17/24 | 0.051 | 0.051 | 0.044 | 0.044 | 815.12 | 1,158,807.63 |
6/16/24 | 0.05 | 0.051 | 0.05 | 0.051 | 37.46 | 1,321,408.55 |
6/15/24 | 0.045 | 0.05 | 0.045 | 0.05 | 37.15 | 1,299,723.35 |
6/14/24 | 0.046 | 0.046 | 0.044 | 0.045 | 32.8 | 1,172,735.81 |
6/13/24 | 0.047 | 0.048 | 0.045 | 0.046 | 33.14 | 1,190,459.25 |
6/12/24 | 0.046 | 0.048 | 0.045 | 0.047 | 34.45 | 1,233,554.63 |
6/11/24 | 0.048 | 0.048 | 0.045 | 0.046 | 33.42 | 1,198,512.85 |
6/10/24 | 0.048 | 0.049 | 0.047 | 0.048 | 34.95 | 1,245,797.03 |
6/9/24 | 0.048 | 0.049 | 0.048 | 0.048 | 35.26 | 1,262,766.32 |
6/8/24 | 0.05 | 0.05 | 0.048 | 0.048 | 34.94 | 1,255,825.18 |
6/7/24 | 0.053 | 0.053 | 0.049 | 0.05 | 36.79 | 1,305,347.77 |
6/6/24 | 0.054 | 0.055 | 0.053 | 0.053 | 38.44 | 1,381,966.61 |
6/5/24 | 0.054 | 0.055 | 0.054 | 0.054 | 39.57 | 1,418,126.43 |
6/4/24 | 0.053 | 0.055 | 0.053 | 0.054 | 39.84 | 1,416,771.63 |
6/3/24 | 0.053 | 0.055 | 0.053 | 0.053 | 38.72 | 1,389,152.41 |
6/2/24 | 0.053 | 0.054 | 0.053 | 0.053 | 38.6 | 1,380,962.24 |
6/1/24 | 0.053 | 0.054 | 0.053 | 0.053 | 39 | 1,393,319.72 |
5/31/24 | 0.053 | 0.054 | 0.051 | 0.053 | 38.9 | 1,380,229.35 |
5/30/24 | 0.053 | 0.054 | 0.052 | 0.053 | 38.72 | 1,380,097.24 |
5/29/24 | 0.053 | 0.054 | 0.052 | 0.053 | 38.47 | 1,375,955.91 |
5/28/24 | 0.055 | 0.055 | 0.052 | 0.053 | 38.74 | 1,387,591.19 |
5/27/24 | 0.053 | 0.055 | 0.053 | 0.055 | 40.13 | 1,432,199.65 |
5/26/24 | 0.053 | 0.054 | 0.053 | 0.053 | 38.88 | 1,380,334.63 |
5/25/24 | 0.058 | 0.058 | 0.053 | 0.053 | 39.07 | 1,385,933.97 |
5/24/24 | 0.057 | 0.058 | 0.056 | 0.058 | 116.91 | 1,505,692.71 |
5/23/24 | 0.056 | 0.059 | 0.055 | 0.057 | 114.92 | 1,484,570.09 |
5/22/24 | 0.057 | 0.057 | 0.056 | 0.056 | 113.24 | 1,464,115.89 |
5/21/24 | 0.057 | 0.058 | 0.056 | 0.057 | 114.94 | 1,485,893.03 |
5/20/24 | 0.058 | 0.059 | 0.053 | 0.057 | 114.32 | 1,485,797.83 |
5/19/24 | 0.059 | 0.059 | 0.058 | 0.058 | 105.2 | 1,519,633.56 |
5/18/24 | 0.059 | 0.06 | 0.059 | 0.059 | 106.8 | 1,543,828.75 |
5/17/24 | 0.056 | 0.059 | 0.056 | 0.059 | 105.74 | 1,530,084.02 |
5/16/24 | 0.058 | 0.058 | 0.055 | 0.056 | 102.18 | 1,457,786.84 |
5/15/24 | 0.055 | 0.058 | 0.054 | 0.058 | 100.71 | 1,502,566.81 |
5/14/24 | 0.056 | 0.056 | 0.054 | 0.055 | 94.8 | 1,427,373.17 |
5/13/24 | 0.056 | 0.057 | 0.054 | 0.056 | 96.65 | 1,459,209.51 |
5/12/24 | 0.055 | 0.056 | 0.055 | 0.056 | 96.58 | 1,450,728.86 |
5/11/24 | 0.055 | 0.056 | 0.055 | 0.055 | 97.5 | 1,441,618.07 |
5/10/24 | 0.044 | 0.055 | 0.042 | 0.055 | 99.93 | 1,441,947.75 |
5/5/24 | 0.044 | 0.044 | 0.043 | 0.044 | 66.8 | 1,141,223.01 |
5/4/24 | 0.043 | 0.044 | 0.043 | 0.044 | 66.27 | 1,139,936.29 |
5/3/24 | 0.042 | 0.043 | 0.041 | 0.043 | 65.97 | 1,126,107.88 |
5/2/24 | 0.041 | 0.042 | 0.04 | 0.042 | 63.6 | 1,083,459.04 |
5/1/24 | 0.04 | 0.041 | 0.038 | 0.041 | 62.54 | 1,057,757.76 |
4/30/24 | 0.036 | 0.041 | 0.032 | 0.04 | 62.67 | 1,052,592.96 |
4/29/24 | 0.036 | 0.037 | 0.035 | 0.036 | 83.08 | 935,763.52 |
4/28/24 | 0.037 | 0.037 | 0.036 | 0.036 | 83.84 | 944,091.39 |
4/27/24 | 0.055 | 0.055 | 0.015 | 0.037 | 613.41 | 955,520.18 |
4/26/24 | 0.056 | 0.056 | 0.054 | 0.055 | 0 | 1,427,282.15 |
4/25/24 | 0.056 | 0.057 | 0.054 | 0.056 | 0 | 1,455,332.16 |
4/24/24 | 0.058 | 0.059 | 0.056 | 0.056 | 0 | 1,470,918.13 |