Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.117 | 0.129 | 0.116 | 0.128 | 10,429,043.48 | 78,925,632.38 |
7/25/24 | 0.116 | 0.118 | 0.112 | 0.117 | 7,241,794.5 | 71,848,875.04 |
7/24/24 | 0.117 | 0.121 | 0.115 | 0.116 | 6,202,519.97 | 71,425,188.38 |
7/23/24 | 0.123 | 0.125 | 0.116 | 0.117 | 7,706,433.51 | 71,707,535.76 |
7/22/24 | 0.131 | 0.131 | 0.122 | 0.123 | 17,280,092.42 | 75,471,277.15 |
7/21/24 | 0.127 | 0.131 | 0.123 | 0.131 | 8,232,743.97 | 80,455,303.09 |
7/20/24 | 0.128 | 0.134 | 0.126 | 0.127 | 11,869,572.99 | 77,952,083.29 |
7/19/24 | 0.12 | 0.129 | 0.117 | 0.128 | 8,732,617.95 | 78,749,763.44 |
7/18/24 | 0.123 | 0.124 | 0.118 | 0.12 | 7,090,776.81 | 73,978,174.35 |
7/17/24 | 0.126 | 0.128 | 0.122 | 0.123 | 6,974,828.93 | 75,843,842.59 |
7/16/24 | 0.128 | 0.129 | 0.12 | 0.126 | 9,824,273.95 | 77,608,929.82 |
7/15/24 | 0.119 | 0.128 | 0.119 | 0.128 | 7,507,783 | 78,838,570.72 |
7/14/24 | 0.116 | 0.12 | 0.115 | 0.119 | 5,668,390.26 | 73,288,987.06 |
7/13/24 | 0.115 | 0.117 | 0.114 | 0.116 | 4,516,867.06 | 71,003,458.64 |
7/12/24 | 0.112 | 0.115 | 0.109 | 0.115 | 6,670,537.43 | 70,421,518.11 |
7/11/24 | 0.114 | 0.118 | 0.112 | 0.112 | 6,677,462.6 | 69,058,333.37 |
7/10/24 | 0.112 | 0.117 | 0.11 | 0.114 | 6,058,857.13 | 70,232,327.13 |
7/9/24 | 0.111 | 0.114 | 0.11 | 0.112 | 5,177,462.97 | 68,957,673.29 |
7/8/24 | 0.108 | 0.116 | 0.104 | 0.111 | 6,377,827.48 | 68,361,429.55 |
7/7/24 | 0.117 | 0.117 | 0.107 | 0.108 | 4,454,110.32 | 66,072,159.21 |
7/6/24 | 0.104 | 0.119 | 0.103 | 0.117 | 5,464,214.17 | 71,784,531.95 |
7/5/24 | 0.103 | 0.105 | 0.093 | 0.104 | 6,530,980.05 | 63,992,341.45 |
7/4/24 | 0.12 | 0.121 | 0.102 | 0.103 | 7,318,875.87 | 63,230,114.88 |
7/3/24 | 0.125 | 0.126 | 0.119 | 0.12 | 5,264,593.93 | 73,929,287.77 |
7/2/24 | 0.125 | 0.126 | 0.122 | 0.125 | 4,602,531.01 | 76,651,782.96 |
7/1/24 | 0.129 | 0.13 | 0.124 | 0.125 | 4,826,403.47 | 77,073,922.34 |
6/30/24 | 0.121 | 0.129 | 0.12 | 0.129 | 4,769,878.48 | 79,197,142.71 |
6/29/24 | 0.125 | 0.127 | 0.121 | 0.121 | 4,036,105.82 | 74,518,630.43 |
6/28/24 | 0.13 | 0.131 | 0.125 | 0.125 | 5,641,339.31 | 76,944,273.98 |
6/27/24 | 0.128 | 0.131 | 0.124 | 0.13 | 4,909,816.18 | 79,850,153.64 |
6/26/24 | 0.129 | 0.131 | 0.127 | 0.128 | 4,646,383.83 | 78,631,444.99 |
6/25/24 | 0.13 | 0.135 | 0.129 | 0.129 | 4,874,080.4 | 79,537,015.34 |
6/24/24 | 0.133 | 0.134 | 0.118 | 0.13 | 9,151,314.85 | 79,955,343.66 |
6/23/24 | 0.138 | 0.141 | 0.133 | 0.133 | 4,083,985.66 | 81,655,490.59 |
6/22/24 | 0.139 | 0.141 | 0.137 | 0.138 | 2,943,409.46 | 84,849,020.48 |
6/21/24 | 0.14 | 0.143 | 0.137 | 0.139 | 3,992,743.46 | 85,733,937.23 |
6/20/24 | 0.138 | 0.145 | 0.138 | 0.14 | 4,034,884.26 | 86,191,315.37 |
6/19/24 | 0.137 | 0.141 | 0.135 | 0.138 | 3,966,699.23 | 85,094,142.96 |
6/18/24 | 0.148 | 0.149 | 0.129 | 0.137 | 5,789,527.77 | 83,954,750.47 |
6/17/24 | 0.16 | 0.16 | 0.142 | 0.148 | 5,732,573.97 | 90,886,950.5 |
6/16/24 | 0.16 | 0.161 | 0.157 | 0.159 | 4,388,896.17 | 98,029,399.1 |
6/15/24 | 0.16 | 0.164 | 0.159 | 0.16 | 3,571,813.67 | 98,137,083.12 |
6/14/24 | 0.167 | 0.172 | 0.155 | 0.16 | 5,084,710.96 | 98,375,425.71 |
6/13/24 | 0.177 | 0.179 | 0.166 | 0.167 | 4,454,265.2 | 102,451,208.71 |
6/12/24 | 0.168 | 0.183 | 0.164 | 0.177 | 6,742,111.66 | 108,691,732.7 |
6/11/24 | 0.176 | 0.176 | 0.163 | 0.168 | 5,500,837.39 | 103,187,547.91 |
6/10/24 | 0.183 | 0.185 | 0.175 | 0.176 | 4,270,633.63 | 108,035,218.12 |
6/9/24 | 0.181 | 0.187 | 0.178 | 0.183 | 5,111,275.67 | 112,575,576.15 |
6/8/24 | 0.192 | 0.192 | 0.179 | 0.181 | 5,652,706.18 | 111,300,024.76 |
6/7/24 | 0.213 | 0.217 | 0.186 | 0.192 | 7,830,583.15 | 118,172,775.21 |
6/6/24 | 0.22 | 0.222 | 0.212 | 0.213 | 6,775,108.68 | 130,693,080.03 |
6/5/24 | 0.223 | 0.227 | 0.217 | 0.22 | 9,323,112.96 | 135,384,700.35 |
6/4/24 | 0.2 | 0.232 | 0.199 | 0.223 | 22,362,666.59 | 137,337,300.29 |
6/3/24 | 0.195 | 0.207 | 0.194 | 0.2 | 10,008,780.09 | 122,802,898.76 |
6/2/24 | 0.189 | 0.2 | 0.188 | 0.195 | 10,869,395.9 | 119,636,525.19 |
6/1/24 | 0.183 | 0.191 | 0.182 | 0.189 | 7,318,847.72 | 115,946,785.21 |
5/31/24 | 0.181 | 0.185 | 0.179 | 0.183 | 5,530,031.61 | 112,693,848.55 |
5/30/24 | 0.188 | 0.193 | 0.181 | 0.181 | 6,774,334.96 | 111,497,105.26 |
5/29/24 | 0.184 | 0.196 | 0.182 | 0.188 | 9,290,589.74 | 115,802,756.24 |
5/28/24 | 0.19 | 0.19 | 0.182 | 0.184 | 7,070,800.89 | 113,061,864.89 |
5/27/24 | 0.181 | 0.191 | 0.181 | 0.19 | 6,642,485.7 | 117,025,691.41 |
5/26/24 | 0.187 | 0.188 | 0.18 | 0.181 | 5,994,366.23 | 111,481,231.45 |
5/25/24 | 0.185 | 0.194 | 0.185 | 0.187 | 7,628,955.97 | 115,208,558.16 |
5/24/24 | 0.184 | 0.187 | 0.178 | 0.185 | 5,204,464.2 | 113,972,594.39 |
5/23/24 | 0.188 | 0.193 | 0.175 | 0.184 | 10,495,724.83 | 113,239,969.37 |
5/22/24 | 0.189 | 0.191 | 0.185 | 0.188 | 6,146,482.56 | 115,691,126.83 |
5/21/24 | 0.189 | 0.192 | 0.187 | 0.189 | 5,797,839.61 | 116,156,803.95 |
5/20/24 | 0.173 | 0.189 | 0.17 | 0.189 | 7,274,674.79 | 116,333,483.09 |
5/19/24 | 0.183 | 0.184 | 0.172 | 0.173 | 4,045,343.37 | 106,311,119.31 |
5/18/24 | 0.183 | 0.185 | 0.18 | 0.183 | 3,288,400 | 112,452,515.52 |
5/17/24 | 0.177 | 0.185 | 0.175 | 0.183 | 4,171,951.33 | 112,322,356.38 |
5/16/24 | 0.18 | 0.182 | 0.172 | 0.177 | 4,418,661.51 | 108,561,266.81 |
5/15/24 | 0.165 | 0.181 | 0.164 | 0.18 | 5,465,850.8 | 110,709,146.27 |
5/14/24 | 0.175 | 0.178 | 0.164 | 0.165 | 5,142,772.18 | 101,257,683.77 |
5/13/24 | 0.178 | 0.184 | 0.169 | 0.175 | 6,056,717.56 | 107,695,397.51 |
5/12/24 | 0.181 | 0.183 | 0.177 | 0.178 | 4,097,502.41 | 109,301,844.48 |
5/11/24 | 0.185 | 0.188 | 0.18 | 0.181 | 4,121,136.34 | 111,323,816.63 |
5/10/24 | 0.188 | 0.194 | 0.183 | 0.185 | 6,432,179.29 | 113,780,155.17 |
5/5/24 | 0.181 | 0.185 | 0.177 | 0.184 | 3,904,504.75 | 112,983,116.9 |
5/4/24 | 0.182 | 0.183 | 0.179 | 0.181 | 4,617,758.42 | 111,459,198.64 |
5/3/24 | 0.17 | 0.184 | 0.169 | 0.182 | 5,772,888.2 | 111,655,327.49 |
5/2/24 | 0.167 | 0.172 | 0.161 | 0.17 | 4,595,086.64 | 104,503,778.23 |
5/1/24 | 0.167 | 0.17 | 0.156 | 0.167 | 7,990,910.31 | 102,654,398.97 |
4/30/24 | 0.176 | 0.178 | 0.158 | 0.167 | 7,100,990.17 | 102,437,532.85 |
4/29/24 | 0.178 | 0.179 | 0.169 | 0.176 | 6,292,143.62 | 108,157,879.54 |
4/28/24 | 0.181 | 0.184 | 0.177 | 0.178 | 8,181,380.79 | 109,220,349.92 |
4/27/24 | 0.177 | 0.195 | 0.17 | 0.181 | 13,368,288.39 | 111,030,712.02 |
4/26/24 | 0.187 | 0.187 | 0.176 | 0.177 | 6,648,422.63 | 109,048,736.78 |
4/25/24 | 0.191 | 0.192 | 0.178 | 0.187 | 9,904,380.1 | 114,723,624.01 |
4/24/24 | 0.197 | 0.218 | 0.189 | 0.191 | 18,528,224.2 | 117,325,416.28 |