Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.205 | 0.213 | 0.204 | 0.21 | 28,711,876.86 | 400,091,228.21 |
9/6/24 | 0.208 | 0.217 | 0.195 | 0.205 | 68,869,912.26 | 388,907,517.56 |
9/5/24 | 0.222 | 0.224 | 0.206 | 0.208 | 61,543,894.44 | 394,616,585.67 |
9/4/24 | 0.219 | 0.227 | 0.207 | 0.222 | 56,580,371.38 | 421,222,199.39 |
9/3/24 | 0.239 | 0.243 | 0.219 | 0.219 | 37,655,918.85 | 416,963,727.07 |
9/2/24 | 0.223 | 0.243 | 0.219 | 0.239 | 50,563,371.85 | 453,878,870.41 |
9/1/24 | 0.238 | 0.24 | 0.219 | 0.223 | 41,401,275.72 | 402,061,787.34 |
8/31/24 | 0.241 | 0.245 | 0.233 | 0.238 | 27,901,158.44 | 429,315,098.34 |
8/30/24 | 0.242 | 0.245 | 0.227 | 0.241 | 56,653,603.51 | 436,141,095.87 |
8/29/24 | 0.254 | 0.26 | 0.238 | 0.242 | 67,418,188.14 | 437,916,440.99 |
8/28/24 | 0.273 | 0.285 | 0.25 | 0.254 | 79,802,494 | 459,359,259.83 |
8/27/24 | 0.313 | 0.318 | 0.269 | 0.273 | 62,901,988.41 | 492,637,512.66 |
8/26/24 | 0.349 | 0.354 | 0.311 | 0.313 | 53,765,456.49 | 564,510,232.71 |
8/25/24 | 0.369 | 0.37 | 0.348 | 0.349 | 53,831,959.42 | 629,516,178.04 |
8/24/24 | 0.361 | 0.383 | 0.358 | 0.369 | 62,455,657.09 | 666,784,453.06 |
8/23/24 | 0.305 | 0.364 | 0.304 | 0.361 | 77,996,760.36 | 651,345,515.6 |
8/22/24 | 0.304 | 0.309 | 0.298 | 0.305 | 32,105,103.66 | 550,451,929.69 |
8/21/24 | 0.294 | 0.308 | 0.284 | 0.304 | 40,704,523.32 | 548,677,996.61 |
8/20/24 | 0.289 | 0.304 | 0.285 | 0.295 | 43,349,916.9 | 532,668,292.88 |
8/19/24 | 0.292 | 0.296 | 0.274 | 0.286 | 47,722,224.84 | 516,434,301.25 |
8/18/24 | 0.299 | 0.304 | 0.291 | 0.292 | 39,276,682.74 | 526,538,304.75 |
8/17/24 | 0.3 | 0.304 | 0.291 | 0.299 | 29,247,043.23 | 539,804,691.92 |
8/16/24 | 0.305 | 0.309 | 0.288 | 0.3 | 46,526,122.61 | 541,807,615.25 |
8/15/24 | 0.325 | 0.335 | 0.297 | 0.305 | 53,058,568.94 | 550,677,786.49 |
8/14/24 | 0.34 | 0.344 | 0.32 | 0.325 | 46,835,597.62 | 586,963,394.75 |
8/13/24 | 0.33 | 0.347 | 0.312 | 0.34 | 52,847,938.78 | 614,690,589.73 |
8/12/24 | 0.294 | 0.343 | 0.293 | 0.33 | 86,350,396.37 | 595,585,346.58 |
8/11/24 | 0.32 | 0.326 | 0.293 | 0.294 | 38,818,570.44 | 530,940,956.91 |
8/10/24 | 0.312 | 0.334 | 0.304 | 0.32 | 39,024,468.09 | 577,801,439.41 |
8/9/24 | 0.312 | 0.314 | 0.3 | 0.312 | 47,732,463.23 | 563,239,591.39 |
8/8/24 | 0.261 | 0.314 | 0.259 | 0.312 | 51,039,493.38 | 564,268,184.48 |
8/7/24 | 0.275 | 0.287 | 0.258 | 0.261 | 55,537,731.54 | 471,779,623.96 |
8/6/24 | 0.261 | 0.289 | 0.261 | 0.275 | 62,959,144.08 | 497,010,958.03 |
8/5/24 | 0.292 | 0.293 | 0.228 | 0.261 | 140,059,534.56 | 471,000,398.2 |
8/4/24 | 0.314 | 0.324 | 0.278 | 0.292 | 71,978,372.56 | 527,295,526.85 |
8/3/24 | 0.351 | 0.355 | 0.311 | 0.314 | 61,491,819.88 | 567,206,586.95 |
8/2/24 | 0.396 | 0.398 | 0.35 | 0.351 | 64,620,296.36 | 633,910,940.4 |
8/1/24 | 0.4 | 0.405 | 0.366 | 0.396 | 67,160,670.37 | 678,164,114.57 |
7/31/24 | 0.412 | 0.417 | 0.394 | 0.4 | 56,129,323.68 | 684,491,906.33 |
7/30/24 | 0.44 | 0.447 | 0.408 | 0.412 | 49,723,959.98 | 705,315,326.99 |
7/29/24 | 0.448 | 0.475 | 0.439 | 0.44 | 61,987,745.13 | 752,508,510.19 |
7/28/24 | 0.469 | 0.469 | 0.442 | 0.448 | 41,775,204.59 | 767,054,433.78 |
7/27/24 | 0.465 | 0.479 | 0.447 | 0.469 | 53,610,303.33 | 802,895,657.2 |
7/26/24 | 0.428 | 0.472 | 0.425 | 0.465 | 66,950,770.08 | 795,586,455.67 |
7/25/24 | 0.455 | 0.455 | 0.415 | 0.428 | 86,978,458.49 | 732,767,733.92 |
7/24/24 | 0.457 | 0.516 | 0.444 | 0.455 | 155,990,476.39 | 777,865,424.07 |
7/23/24 | 0.433 | 0.457 | 0.416 | 0.457 | 122,763,594.91 | 781,090,594.24 |
7/22/24 | 0.491 | 0.494 | 0.43 | 0.433 | 76,535,377.51 | 740,940,425.84 |
7/21/24 | 0.502 | 0.502 | 0.459 | 0.491 | 65,936,022.59 | 840,353,201.17 |
7/20/24 | 0.488 | 0.508 | 0.479 | 0.502 | 62,635,847.7 | 858,571,262.51 |
7/19/24 | 0.49 | 0.512 | 0.458 | 0.488 | 84,801,794.32 | 834,263,308.16 |
7/18/24 | 0.458 | 0.495 | 0.454 | 0.49 | 103,562,043.24 | 837,750,011.51 |
7/17/24 | 0.464 | 0.486 | 0.454 | 0.458 | 99,149,417.47 | 783,374,691.24 |
7/16/24 | 0.482 | 0.494 | 0.447 | 0.464 | 115,039,296.79 | 794,241,377.46 |
7/15/24 | 0.399 | 0.489 | 0.399 | 0.482 | 126,299,159.62 | 824,959,512.39 |
7/14/24 | 0.4 | 0.404 | 0.381 | 0.399 | 58,592,425.68 | 683,124,461.82 |
7/13/24 | 0.396 | 0.405 | 0.388 | 0.4 | 47,038,586.06 | 684,228,304.11 |
7/12/24 | 0.394 | 0.402 | 0.376 | 0.396 | 73,321,078.83 | 677,299,035.99 |
7/11/24 | 0.415 | 0.432 | 0.392 | 0.394 | 63,878,690.73 | 673,404,175.14 |
7/10/24 | 0.423 | 0.442 | 0.409 | 0.415 | 66,745,664.26 | 710,505,548.19 |
7/9/24 | 0.404 | 0.425 | 0.397 | 0.423 | 66,279,875.39 | 723,929,126.56 |
7/8/24 | 0.378 | 0.412 | 0.35 | 0.404 | 112,813,361.96 | 691,584,265.92 |
7/7/24 | 0.412 | 0.426 | 0.377 | 0.378 | 72,371,056.74 | 646,067,593.96 |
7/6/24 | 0.378 | 0.418 | 0.369 | 0.412 | 63,402,333.81 | 705,588,300.06 |
7/5/24 | 0.405 | 0.406 | 0.35 | 0.377 | 126,629,352.24 | 645,803,176.08 |
7/4/24 | 0.461 | 0.468 | 0.403 | 0.405 | 89,717,034.96 | 692,314,441.82 |
7/3/24 | 0.512 | 0.515 | 0.455 | 0.461 | 77,917,437.8 | 788,222,783.85 |
7/2/24 | 0.505 | 0.518 | 0.496 | 0.512 | 53,931,829.9 | 777,895,205.57 |
7/1/24 | 0.532 | 0.555 | 0.503 | 0.505 | 63,421,426.57 | 768,188,383.82 |
6/30/24 | 0.488 | 0.538 | 0.484 | 0.532 | 49,792,951.5 | 808,396,618.35 |
6/29/24 | 0.511 | 0.528 | 0.487 | 0.488 | 45,301,854.24 | 741,808,482.48 |
6/28/24 | 0.56 | 0.572 | 0.509 | 0.511 | 71,075,811.75 | 777,399,513.7 |
6/27/24 | 0.558 | 0.59 | 0.544 | 0.559 | 67,721,261.22 | 850,500,793.78 |
6/26/24 | 0.573 | 0.593 | 0.544 | 0.559 | 75,424,114.18 | 849,119,999.58 |
6/25/24 | 0.559 | 0.587 | 0.548 | 0.573 | 72,497,271.98 | 871,213,417.95 |
6/24/24 | 0.567 | 0.571 | 0.529 | 0.559 | 111,205,308.44 | 849,845,525.91 |
6/23/24 | 0.602 | 0.611 | 0.56 | 0.567 | 53,774,727.03 | 861,938,994.3 |
6/22/24 | 0.599 | 0.609 | 0.586 | 0.602 | 46,442,150.7 | 915,067,890.81 |
6/21/24 | 0.612 | 0.624 | 0.596 | 0.599 | 81,316,169.64 | 911,116,524.72 |
6/20/24 | 0.633 | 0.666 | 0.602 | 0.612 | 116,942,087.13 | 930,226,779.4 |
6/19/24 | 0.628 | 0.684 | 0.623 | 0.633 | 140,010,821.14 | 962,973,177.46 |
6/18/24 | 0.676 | 0.676 | 0.579 | 0.628 | 219,088,845.57 | 954,970,149.81 |
6/17/24 | 0.766 | 0.771 | 0.673 | 0.676 | 152,999,624.91 | 1,027,974,925.94 |
6/16/24 | 0.747 | 0.772 | 0.726 | 0.766 | 80,600,590 | 1,164,325,635.38 |
6/15/24 | 0.711 | 0.748 | 0.696 | 0.747 | 76,940,973.56 | 1,135,748,818.79 |
6/14/24 | 0.696 | 0.732 | 0.669 | 0.711 | 113,997,362.36 | 1,081,066,044.02 |
6/13/24 | 0.73 | 0.73 | 0.679 | 0.696 | 100,019,475.43 | 1,058,878,790.18 |
6/12/24 | 0.709 | 0.781 | 0.686 | 0.73 | 178,152,431.99 | 1,110,001,471.41 |
6/11/24 | 0.77 | 0.775 | 0.702 | 0.709 | 181,456,554.91 | 1,078,498,776.86 |
6/10/24 | 0.83 | 0.83 | 0.77 | 0.77 | 139,868,879.74 | 1,170,840,342.52 |