Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.016 | 0.016 | 0.016 | 0.016 | 12,003.3 | 0 |
9/6/24 | 0.017 | 0.017 | 0.016 | 0.016 | 27,431.34 | 0 |
9/5/24 | 0.018 | 0.018 | 0.017 | 0.017 | 25,282.12 | 0 |
9/4/24 | 0.019 | 0.019 | 0.018 | 0.018 | 32,103.04 | 0 |
9/3/24 | 0.019 | 0.019 | 0.019 | 0.019 | 15,358.75 | 0 |
9/2/24 | 0.018 | 0.019 | 0.018 | 0.019 | 26,148.18 | 0 |
9/1/24 | 0.018 | 0.018 | 0.018 | 0.018 | 19,472.27 | 0 |
8/31/24 | 0.019 | 0.02 | 0.018 | 0.018 | 63,362.41 | 0 |
8/30/24 | 0.02 | 0.02 | 0.019 | 0.019 | 37,275.29 | 0 |
8/29/24 | 0.022 | 0.022 | 0.02 | 0.02 | 38,613.03 | 0 |
8/28/24 | 0.02 | 0.022 | 0.02 | 0.022 | 37,541.07 | 0 |
8/27/24 | 0.022 | 0.022 | 0.02 | 0.02 | 15,582.99 | 0 |
8/26/24 | 0.023 | 0.023 | 0.022 | 0.022 | 11,361.77 | 0 |
8/25/24 | 0.024 | 0.024 | 0.023 | 0.023 | 12,899.88 | 0 |
8/24/24 | 0.024 | 0.024 | 0.023 | 0.024 | 27,966.95 | 0 |
8/23/24 | 0.024 | 0.024 | 0.023 | 0.024 | 34,162.56 | 0 |
8/22/24 | 0.026 | 0.026 | 0.024 | 0.024 | 53,386.63 | 0 |
8/21/24 | 0.026 | 0.027 | 0.026 | 0.026 | 51,521.17 | 0 |
8/20/24 | 0.019 | 0.025 | 0.019 | 0.025 | 143,996.96 | 0 |
8/19/24 | 0.022 | 0.022 | 0.019 | 0.019 | 80,764.75 | 0 |
8/18/24 | 0.026 | 0.027 | 0.021 | 0.022 | 197,539.68 | 0 |
8/17/24 | 0.028 | 0.028 | 0.026 | 0.026 | 42,660.36 | 0 |
8/16/24 | 0.029 | 0.029 | 0.028 | 0.028 | 64,332.97 | 0 |
8/15/24 | 0.034 | 0.035 | 0.027 | 0.029 | 371,205 | 0 |
8/14/24 | 0.036 | 0.036 | 0.034 | 0.034 | 49,099.5 | 0 |
8/13/24 | 0.035 | 0.036 | 0.035 | 0.036 | 69,322.78 | 0 |
8/12/24 | 0.033 | 0.035 | 0.033 | 0.035 | 52,507.96 | 0 |
8/11/24 | 0.033 | 0.034 | 0.033 | 0.033 | 32,068.92 | 0 |
8/10/24 | 0.033 | 0.033 | 0.033 | 0.033 | 27,712.63 | 0 |
8/9/24 | 0.035 | 0.035 | 0.033 | 0.033 | 60,794.18 | 0 |
8/8/24 | 0.038 | 0.038 | 0.032 | 0.035 | 426,237.99 | 0 |
8/7/24 | 0.04 | 0.043 | 0.038 | 0.038 | 375,489.95 | 0 |
8/6/24 | 0.049 | 0.052 | 0.04 | 0.04 | 448,588.14 | 0 |
8/5/24 | 0.055 | 0.055 | 0.045 | 0.049 | 387,816.38 | 0 |
8/4/24 | 0.06 | 0.061 | 0.054 | 0.055 | 195,654.62 | 0 |
8/3/24 | 0.063 | 0.064 | 0.06 | 0.06 | 125,070.04 | 0 |
8/2/24 | 0.072 | 0.072 | 0.063 | 0.063 | 279,599.61 | 0 |
8/1/24 | 0.078 | 0.078 | 0.067 | 0.072 | 776,714.14 | 0 |
7/31/24 | 0.084 | 0.086 | 0.077 | 0.078 | 482,056.83 | 0 |
7/30/24 | 0.086 | 0.087 | 0.084 | 0.084 | 208,603.39 | 0 |
7/29/24 | 0.088 | 0.09 | 0.086 | 0.086 | 402,021.93 | 0 |
7/28/24 | 0.087 | 0.088 | 0.086 | 0.088 | 121,415.06 | 0 |
7/27/24 | 0.087 | 0.088 | 0.086 | 0.087 | 145,789.34 | 0 |
7/26/24 | 0.08 | 0.087 | 0.08 | 0.087 | 329,446.65 | 0 |
7/25/24 | 0.086 | 0.086 | 0.074 | 0.08 | 1,024,696.14 | 0 |
7/24/24 | 0.092 | 0.093 | 0.085 | 0.086 | 397,017.43 | 0 |
7/23/24 | 0.09 | 0.093 | 0.09 | 0.092 | 269,732.2 | 0 |
7/22/24 | 0.089 | 0.091 | 0.086 | 0.09 | 363,221.6 | 0 |
7/21/24 | 0.091 | 0.091 | 0.088 | 0.089 | 173,493.99 | 0 |
7/20/24 | 0.09 | 0.091 | 0.09 | 0.091 | 142,855.81 | 0 |
7/19/24 | 0.087 | 0.091 | 0.087 | 0.09 | 213,233.17 | 0 |
7/18/24 | 0.086 | 0.087 | 0.079 | 0.087 | 891,113.55 | 0 |
7/17/24 | 0.088 | 0.091 | 0.086 | 0.086 | 436,295.33 | 0 |
7/16/24 | 0.083 | 0.088 | 0.081 | 0.088 | 331,857.51 | 0 |
7/15/24 | 0.076 | 0.083 | 0.076 | 0.083 | 211,076.98 | 0 |
7/14/24 | 0.071 | 0.076 | 0.071 | 0.076 | 316,467.25 | 0 |
7/13/24 | 0.066 | 0.071 | 0.066 | 0.071 | 230,095.01 | 0 |
7/12/24 | 0.069 | 0.07 | 0.063 | 0.066 | 468,480.72 | 0 |
7/11/24 | 0.086 | 0.086 | 0.069 | 0.069 | 827,963.62 | 0 |
7/10/24 | 0.082 | 0.087 | 0.081 | 0.086 | 401,119.04 | 0 |
7/9/24 | 0.079 | 0.082 | 0.079 | 0.082 | 249,928.24 | 0 |
7/8/24 | 0.077 | 0.08 | 0.075 | 0.079 | 276,809 | 0 |
7/7/24 | 0.084 | 0.084 | 0.077 | 0.077 | 273,014.38 | 0 |
7/6/24 | 0.068 | 0.084 | 0.068 | 0.084 | 650,928.79 | 0 |
7/5/24 | 0.058 | 0.068 | 0.056 | 0.068 | 768,335.59 | 0 |
7/4/24 | 0.109 | 0.109 | 0.058 | 0.058 | 2,949,578.18 | 0 |
7/3/24 | 0.133 | 0.134 | 0.108 | 0.109 | 1,045,682.79 | 0 |
7/2/24 | 0.141 | 0.142 | 0.133 | 0.133 | 436,359.66 | 0 |
7/1/24 | 0.142 | 0.146 | 0.141 | 0.141 | 390,523.46 | 0 |
6/30/24 | 0.131 | 0.142 | 0.131 | 0.142 | 573,710.28 | 0 |
6/29/24 | 0.13 | 0.131 | 0.13 | 0.131 | 121,651.73 | 0 |
6/28/24 | 0.136 | 0.136 | 0.13 | 0.13 | 591,360.96 | 0 |
6/27/24 | 0.18 | 0.18 | 0.135 | 0.136 | 2,492,313.4 | 0 |
6/26/24 | 0.209 | 0.21 | 0.18 | 0.18 | 1,315,415.36 | 0 |
6/25/24 | 0.201 | 0.211 | 0.201 | 0.209 | 551,475.44 | 0 |
6/24/24 | 0.211 | 0.211 | 0.197 | 0.201 | 757,779.6 | 0 |
6/23/24 | 0.217 | 0.219 | 0.211 | 0.211 | 258,006.47 | 0 |
6/22/24 | 0.209 | 0.217 | 0.209 | 0.217 | 507,881.35 | 0 |
6/21/24 | 0.209 | 0.21 | 0.203 | 0.209 | 596,574.23 | 0 |
6/20/24 | 0.236 | 0.236 | 0.206 | 0.209 | 1,283,035.93 | 0 |
6/19/24 | 0.226 | 0.236 | 0.226 | 0.236 | 365,445.1 | 0 |
6/18/24 | 0.232 | 0.232 | 0.22 | 0.226 | 810,227.21 | 0 |
6/17/24 | 0.237 | 0.238 | 0.229 | 0.232 | 502,539.82 | 0 |
6/16/24 | 0.232 | 0.237 | 0.232 | 0.237 | 417,157.34 | 0 |
6/15/24 | 0.223 | 0.232 | 0.223 | 0.232 | 370,385.68 | 0 |
6/14/24 | 0.225 | 0.228 | 0.213 | 0.223 | 716,273.08 | 0 |
6/13/24 | 0.236 | 0.251 | 0.225 | 0.225 | 3,528,295.04 | 0 |
6/12/24 | 0.222 | 0.238 | 0.221 | 0.236 | 612,747.89 | 0 |
6/11/24 | 0.24 | 0.24 | 0.217 | 0.222 | 1,109,014.45 | 0 |
6/10/24 | 0.243 | 0.245 | 0.239 | 0.24 | 458,165.3 | 0 |