Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/14/23 | 0.076 | 0.077 | 0.071 | 0.073 | 78.95 | 0 |
8/6/23 | 0.067 | 0.087 | 0.063 | 0.08 | 484.84 | 0 |
8/1/23 | 0.065 | 0.101 | 0.06 | 0.086 | 1,067.7 | 0 |
7/30/23 | 0.082 | 0.198 | 0.061 | 0.12 | 6,754.52 | 0 |
7/29/23 | 0.052 | 0.082 | 0.052 | 0.082 | 360.4 | 0 |
7/28/23 | 0.048 | 0.056 | 0.046 | 0.052 | 493.76 | 0 |
7/27/23 | 0.05 | 0.05 | 0.043 | 0.048 | 401.91 | 0 |
7/26/23 | 0.053 | 0.057 | 0.04 | 0.05 | 326.13 | 0 |
7/26/23 | 0.053 | 0.057 | 0.04 | 0.05 | 326.13 | 0 |
7/25/23 | 0.054 | 0.054 | 0.053 | 0.053 | 11.83 | 0 |
7/25/23 | 0.054 | 0.054 | 0.053 | 0.053 | 11.83 | 0 |
7/24/23 | 0.06 | 0.06 | 0.05 | 0.054 | 134.57 | 0 |
7/24/23 | 0.06 | 0.06 | 0.05 | 0.054 | 134.57 | 0 |
7/23/23 | 0.062 | 0.062 | 0.058 | 0.06 | 35.85 | 0 |
7/23/23 | 0.062 | 0.062 | 0.058 | 0.06 | 35.85 | 0 |
7/22/23 | 0.058 | 0.064 | 0.054 | 0.062 | 291.84 | 0 |
7/22/23 | 0.058 | 0.064 | 0.054 | 0.062 | 291.84 | 0 |
7/21/23 | 0.06 | 0.061 | 0.058 | 0.058 | 23.76 | 0 |
7/21/23 | 0.06 | 0.061 | 0.058 | 0.058 | 23.76 | 0 |
7/20/23 | 0.071 | 0.072 | 0.059 | 0.06 | 134.2 | 0 |
7/20/23 | 0.071 | 0.072 | 0.059 | 0.06 | 134.2 | 0 |
7/19/23 | 0.071 | 0.073 | 0.071 | 0.071 | 98.55 | 0 |
7/19/23 | 0.071 | 0.073 | 0.071 | 0.071 | 98.55 | 0 |
7/18/23 | 0.071 | 0.073 | 0.067 | 0.071 | 447.9 | 0 |
7/18/23 | 0.071 | 0.073 | 0.067 | 0.071 | 447.9 | 0 |
7/17/23 | 0.078 | 0.081 | 0.067 | 0.071 | 274.12 | 0 |
7/17/23 | 0.078 | 0.081 | 0.067 | 0.071 | 274.12 | 0 |
7/16/23 | 0.09 | 0.103 | 0.078 | 0.078 | 406.78 | 0 |
7/15/23 | 0.046 | 0.106 | 0.045 | 0.09 | 2,051.9 | 0 |
7/14/23 | 0.057 | 0.059 | 0.044 | 0.046 | 127.29 | 0 |
7/13/23 | 0.049 | 0.059 | 0.048 | 0.057 | 585.08 | 0 |
7/12/23 | 0.033 | 0.12 | 0.03 | 0.049 | 1,683.85 | 0 |
7/11/23 | 0.035 | 0.035 | 0.032 | 0.033 | 34.15 | 0 |
7/10/23 | 0.034 | 0.035 | 0.033 | 0.035 | 0 | 0 |
7/9/23 | 0.031 | 0.034 | 0.031 | 0.034 | 141.16 | 0 |
7/8/23 | 0.032 | 0.032 | 0.031 | 0.031 | 18.1 | 0 |
7/7/23 | 0.032 | 0.032 | 0.032 | 0.032 | 6.64 | 0 |
7/6/23 | 0.033 | 0.033 | 0.032 | 0.032 | 4.94 | 0 |
7/5/23 | 0.034 | 0.034 | 0.033 | 0.033 | 0 | 0 |
7/4/23 | 0.033 | 0.035 | 0.033 | 0.034 | 50.07 | 0 |
7/3/23 | 0.04 | 0.042 | 0.029 | 0.033 | 550.89 | 0 |
7/2/23 | 0.04 | 0.041 | 0.04 | 0.04 | 30.13 | 0 |
7/1/23 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 |
6/30/23 | 0.046 | 0.047 | 0.039 | 0.04 | 102.64 | 0 |
6/29/23 | 0.036 | 0.046 | 0.034 | 0.046 | 231.35 | 0 |
6/28/23 | 0.038 | 0.038 | 0.033 | 0.036 | 0 | 0 |
6/27/23 | 0.035 | 0.044 | 0.033 | 0.038 | 870.75 | 0 |
6/26/23 | 0.033 | 0.042 | 0.033 | 0.035 | 320.49 | 0 |
6/25/23 | 0.037 | 0.041 | 0.03 | 0.033 | 679.73 | 0 |
6/24/23 | 0.04 | 0.041 | 0.036 | 0.037 | 30.05 | 0 |
6/23/23 | 0.04 | 0.043 | 0.04 | 0.04 | 71.3 | 0 |
6/22/23 | 0.043 | 0.044 | 0.04 | 0.04 | 26.66 | 0 |
6/21/23 | 0.044 | 0.045 | 0.041 | 0.043 | 48.15 | 0 |
6/20/23 | 0.043 | 0.047 | 0.04 | 0.044 | 319.68 | 0 |
6/19/23 | 0.048 | 0.048 | 0.042 | 0.043 | 96.09 | 0 |
6/18/23 | 0.041 | 0.049 | 0.041 | 0.048 | 103.14 | 0 |
6/17/23 | 0.044 | 0.046 | 0.041 | 0.041 | 59.03 | 0 |
6/16/23 | 0.04 | 0.044 | 0.039 | 0.044 | 49.51 | 0 |
6/15/23 | 0.037 | 0.042 | 0.036 | 0.04 | 566.42 | 0 |
6/14/23 | 0.041 | 0.045 | 0.033 | 0.037 | 443.6 | 0 |
6/13/23 | 0.064 | 0.064 | 0.041 | 0.041 | 957.75 | 0 |
6/12/23 | 0.036 | 0.07 | 0.036 | 0.064 | 1,139.57 | 0 |
6/11/23 | 0.044 | 0.044 | 0.036 | 0.036 | 298.83 | 0 |
6/10/23 | 0.046 | 0.047 | 0.032 | 0.044 | 855.97 | 0 |
6/9/23 | 0.048 | 0.062 | 0.04 | 0.046 | 1,173.89 | 0 |
6/8/23 | 0.048 | 0.051 | 0.042 | 0.048 | 325.79 | 0 |
6/7/23 | 0.053 | 0.061 | 0.043 | 0.046 | 785.67 | 0 |
6/6/23 | 0.06 | 0.071 | 0.047 | 0.053 | 1,264.65 | 0 |
6/5/23 | 0.043 | 0.105 | 0.042 | 0.06 | 4,614.41 | 0 |
6/4/23 | 0.059 | 0.059 | 0.042 | 0.043 | 1,543.52 | 0 |
6/3/23 | 0.061 | 0.061 | 0.051 | 0.059 | 482.05 | 0 |
6/2/23 | 0.052 | 0.064 | 0.048 | 0.061 | 1,301.09 | 0 |
6/1/23 | 0.058 | 0.064 | 0.048 | 0.052 | 581.46 | 0 |
5/31/23 | 0.059 | 0.06 | 0.048 | 0.058 | 802.94 | 0 |
5/30/23 | 0.057 | 0.067 | 0.052 | 0.059 | 1,025.99 | 0 |
5/29/23 | 0.066 | 0.073 | 0.056 | 0.057 | 1,267.08 | 0 |
5/28/23 | 0.066 | 0.077 | 0.06 | 0.066 | 2,128.23 | 0 |
5/27/23 | 0.063 | 0.088 | 0.056 | 0.066 | 3,247.89 | 0 |
5/26/23 | 0.057 | 0.08 | 0.05 | 0.063 | 2,415.81 | 0 |
5/25/23 | 0.05 | 0.07 | 0.046 | 0.057 | 4,299.31 | 0 |
5/24/23 | 0.054 | 0.064 | 0.048 | 0.05 | 3,344.27 | 0 |
5/23/23 | 0.06 | 0.075 | 0.05 | 0.054 | 4,906.3 | 0 |
5/22/23 | 0.102 | 0.132 | 0.039 | 0.06 | 20,121.24 | 0 |
5/20/23 | 0.138 | 0.32 | 0.082 | 0.161 | 82,446.48 | 0 |
5/18/23 | 71.469 | 78.222 | 69.221 | 72.206 | 21,189.29 | 0 |
5/17/23 | 69.903 | 81.754 | 60.631 | 71.469 | 33,085.09 | 0 |
5/16/23 | 73.648 | 73.692 | 65.21 | 69.895 | 47,323.8 | 0 |
5/15/23 | 74.893 | 75.867 | 65.131 | 73.632 | 115,053.47 | 0 |
5/14/23 | 77.993 | 82.396 | 71.62 | 74.893 | 32,332.07 | 0 |
5/13/23 | 74.282 | 89.044 | 74.152 | 77.997 | 23,250.17 | 0 |