Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.239 | 0.281 | 0.235 | 0.25 | 6,911,754.36 | 14,921,321.65 |
9/6/24 | 0.254 | 0.269 | 0.228 | 0.239 | 13,170,247.12 | 14,287,997.51 |
9/5/24 | 0.291 | 0.292 | 0.25 | 0.254 | 11,469,943.41 | 15,155,303.08 |
9/4/24 | 0.293 | 0.295 | 0.28 | 0.291 | 13,639,685.74 | 17,396,284.01 |
9/3/24 | 0.28 | 0.321 | 0.279 | 0.293 | 13,338,485.61 | 17,517,254.95 |
9/2/24 | 0.283 | 0.293 | 0.277 | 0.28 | 9,715,747.94 | 16,596,694.58 |
9/1/24 | 0.29 | 0.298 | 0.278 | 0.283 | 10,217,604.18 | 15,382,308.23 |
8/31/24 | 0.301 | 0.302 | 0.286 | 0.29 | 13,867,784.99 | 15,785,208.36 |
8/30/24 | 0.267 | 0.332 | 0.247 | 0.301 | 25,906,931.79 | 16,384,571.67 |
8/29/24 | 0.317 | 0.323 | 0.264 | 0.267 | 6,715,119.84 | 14,512,780.45 |
8/28/24 | 0.361 | 0.364 | 0.302 | 0.317 | 3,701,971.84 | 17,239,642.94 |
8/27/24 | 0.338 | 0.389 | 0.337 | 0.361 | 6,539,269.69 | 19,614,124.55 |
8/26/24 | 0.34 | 0.366 | 0.331 | 0.338 | 5,201,901.84 | 18,376,236.16 |
8/25/24 | 0.348 | 0.386 | 0.323 | 0.34 | 5,998,674.59 | 18,468,566.52 |
8/24/24 | 0.267 | 0.356 | 0.264 | 0.347 | 7,630,294.56 | 18,928,883.38 |
8/23/24 | 0.218 | 0.283 | 0.217 | 0.267 | 5,622,992.29 | 14,499,079.78 |
8/22/24 | 0.213 | 0.225 | 0.199 | 0.218 | 8,009,021.16 | 11,852,506.27 |
8/21/24 | 0.254 | 0.258 | 0.207 | 0.213 | 10,343,961.49 | 11,608,538.16 |
8/20/24 | 0.252 | 0.259 | 0.251 | 0.254 | 10,250,493.15 | 13,825,625.55 |
8/19/24 | 0.254 | 0.255 | 0.246 | 0.252 | 6,868,852.73 | 13,697,072.03 |
8/18/24 | 0.245 | 0.264 | 0.24 | 0.254 | 7,659,154.92 | 13,809,837.51 |
8/17/24 | 0.251 | 0.251 | 0.243 | 0.245 | 6,149,490.79 | 13,341,504.76 |
8/16/24 | 0.247 | 0.257 | 0.245 | 0.251 | 8,782,916.42 | 13,649,560.2 |
8/15/24 | 0.253 | 0.256 | 0.241 | 0.247 | 7,648,521.36 | 13,427,957.43 |
8/14/24 | 0.261 | 0.262 | 0.252 | 0.253 | 5,303,684.26 | 13,771,706.83 |
8/13/24 | 0.261 | 0.264 | 0.252 | 0.261 | 8,047,981.86 | 14,169,917.27 |
8/12/24 | 0.247 | 0.263 | 0.244 | 0.261 | 5,062,623.78 | 14,193,802.83 |
8/11/24 | 0.274 | 0.28 | 0.244 | 0.247 | 8,356,074.42 | 13,413,142.24 |
8/10/24 | 0.271 | 0.276 | 0.27 | 0.274 | 8,373,216.93 | 14,923,986.58 |
8/9/24 | 0.284 | 0.284 | 0.266 | 0.271 | 8,016,111.08 | 14,740,144.36 |
8/8/24 | 0.262 | 0.284 | 0.259 | 0.284 | 6,942,067.79 | 15,454,575.07 |
8/7/24 | 0.265 | 0.282 | 0.258 | 0.262 | 4,899,811.69 | 14,255,896.31 |
8/6/24 | 0.244 | 0.272 | 0.244 | 0.265 | 3,811,444.38 | 14,399,762.81 |
8/5/24 | 0.258 | 0.258 | 0.213 | 0.244 | 4,791,638.65 | 13,259,058.85 |
8/4/24 | 0.273 | 0.274 | 0.25 | 0.258 | 2,594,531.8 | 12,774,001.78 |
8/3/24 | 0.279 | 0.299 | 0.263 | 0.273 | 3,678,580.63 | 13,539,034.89 |
8/2/24 | 0.3 | 0.304 | 0.279 | 0.279 | 4,093,313.53 | 13,819,545.19 |
8/1/24 | 0.301 | 0.303 | 0.278 | 0.3 | 3,409,544.34 | 14,842,645.52 |
7/31/24 | 0.328 | 0.328 | 0.3 | 0.301 | 3,922,414.39 | 14,902,041.31 |
7/30/24 | 0.346 | 0.346 | 0.323 | 0.328 | 3,752,482.43 | 16,244,594.75 |
7/29/24 | 0.35 | 0.36 | 0.345 | 0.346 | 3,456,971.39 | 17,116,110.62 |
7/28/24 | 0.357 | 0.363 | 0.346 | 0.35 | 3,068,755.07 | 15,762,691.06 |
7/27/24 | 0.351 | 0.362 | 0.345 | 0.357 | 4,707,059.71 | 16,060,108.99 |
7/26/24 | 0.33 | 0.351 | 0.329 | 0.351 | 4,208,028.3 | 15,787,589.29 |
7/25/24 | 0.353 | 0.353 | 0.319 | 0.33 | 4,241,482.43 | 14,852,867.97 |
7/24/24 | 0.363 | 0.38 | 0.352 | 0.353 | 4,136,132.72 | 15,886,818.55 |
7/23/24 | 0.373 | 0.376 | 0.358 | 0.363 | 3,455,530.54 | 16,334,329.92 |
7/22/24 | 0.402 | 0.404 | 0.371 | 0.373 | 3,850,971.77 | 16,805,852.86 |
7/21/24 | 0.409 | 0.41 | 0.386 | 0.402 | 4,671,648.56 | 18,087,694.68 |
7/20/24 | 0.416 | 0.418 | 0.405 | 0.409 | 3,028,215.12 | 18,396,861.65 |
7/19/24 | 0.404 | 0.417 | 0.391 | 0.416 | 3,790,793.4 | 18,749,143.86 |
7/18/24 | 0.412 | 0.413 | 0.393 | 0.404 | 3,744,949.44 | 18,169,467 |
7/17/24 | 0.406 | 0.415 | 0.394 | 0.412 | 3,982,920.28 | 18,563,990.08 |
7/16/24 | 0.413 | 0.414 | 0.39 | 0.406 | 5,396,509.21 | 18,268,270.4 |
7/15/24 | 0.396 | 0.416 | 0.394 | 0.412 | 4,968,842.67 | 18,569,519.37 |
7/14/24 | 0.378 | 0.403 | 0.371 | 0.396 | 3,029,839.38 | 17,841,243.39 |
7/13/24 | 0.375 | 0.38 | 0.369 | 0.378 | 3,017,140.15 | 17,017,581.1 |
7/12/24 | 0.368 | 0.396 | 0.366 | 0.375 | 3,929,529.24 | 16,884,359.48 |
7/11/24 | 0.377 | 0.383 | 0.362 | 0.368 | 4,777,572.51 | 16,564,338.05 |
7/10/24 | 0.386 | 0.393 | 0.375 | 0.377 | 4,354,323.31 | 16,992,976.68 |
7/9/24 | 0.37 | 0.412 | 0.365 | 0.386 | 3,486,715.24 | 16,178,665.94 |
7/8/24 | 0.346 | 0.423 | 0.342 | 0.37 | 4,471,088.7 | 15,527,735.5 |
7/7/24 | 0.37 | 0.374 | 0.344 | 0.346 | 3,548,303.73 | 14,505,852.88 |
7/6/24 | 0.337 | 0.388 | 0.323 | 0.37 | 3,731,595.45 | 15,522,633.14 |
7/5/24 | 0.309 | 0.359 | 0.271 | 0.337 | 5,131,968.25 | 14,137,237.75 |
7/4/24 | 0.312 | 0.343 | 0.296 | 0.309 | 3,837,656.6 | 12,974,415.8 |
7/3/24 | 0.309 | 0.326 | 0.299 | 0.312 | 3,485,248.97 | 13,106,029.89 |
7/2/24 | 0.341 | 0.355 | 0.271 | 0.308 | 5,587,532.59 | 12,933,131.39 |
7/1/24 | 0.425 | 0.431 | 0.341 | 0.341 | 4,751,009.57 | 14,312,155.13 |
6/30/24 | 0.418 | 0.428 | 0.403 | 0.425 | 5,719,535.65 | 17,264,204.4 |
6/29/24 | 0.432 | 0.437 | 0.417 | 0.418 | 2,300,771.26 | 16,981,300.29 |
6/28/24 | 0.453 | 0.454 | 0.428 | 0.432 | 2,924,731.05 | 17,561,065.85 |
6/27/24 | 0.439 | 0.486 | 0.435 | 0.454 | 4,293,945.51 | 18,443,654.06 |
6/26/24 | 0.458 | 0.464 | 0.439 | 0.439 | 2,267,351.47 | 17,849,888.36 |
6/25/24 | 0.447 | 0.474 | 0.444 | 0.457 | 4,538,933.68 | 18,597,792.24 |
6/24/24 | 0.439 | 0.448 | 0.423 | 0.448 | 4,364,380.29 | 18,207,576.68 |
6/23/24 | 0.457 | 0.462 | 0.435 | 0.439 | 5,255,051.56 | 17,855,971.64 |
6/22/24 | 0.473 | 0.474 | 0.453 | 0.457 | 3,454,120.83 | 18,569,943.68 |
6/21/24 | 0.483 | 0.505 | 0.46 | 0.473 | 4,636,475.82 | 19,243,103.92 |
6/20/24 | 0.512 | 0.517 | 0.483 | 0.483 | 5,956,330.53 | 19,654,275.23 |
6/19/24 | 0.469 | 0.516 | 0.461 | 0.512 | 3,917,753.34 | 20,821,791.81 |
6/18/24 | 0.451 | 0.477 | 0.403 | 0.469 | 6,665,108.17 | 19,069,837.9 |
6/17/24 | 0.472 | 0.474 | 0.45 | 0.451 | 4,259,155.72 | 18,326,532.41 |
6/16/24 | 0.461 | 0.479 | 0.45 | 0.471 | 3,870,750.12 | 19,173,798.88 |
6/15/24 | 0.46 | 0.491 | 0.453 | 0.461 | 4,726,356.19 | 18,731,892.27 |
6/14/24 | 0.475 | 0.549 | 0.452 | 0.457 | 7,507,028.84 | 18,568,945.78 |
6/13/24 | 0.503 | 0.508 | 0.467 | 0.475 | 5,003,672.22 | 19,320,313.07 |
6/12/24 | 0.467 | 0.528 | 0.456 | 0.503 | 5,000,652.11 | 20,453,107.04 |
6/11/24 | 0.514 | 0.515 | 0.462 | 0.467 | 6,443,515.46 | 18,976,916.45 |
6/10/24 | 0.495 | 0.519 | 0.485 | 0.514 | 6,264,596.61 | 20,898,087.73 |