Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.232 | 0.241 | 0.23 | 0.237 | 1,068,950.85 | 0 |
9/6/24 | 0.254 | 0.257 | 0.226 | 0.232 | 1,097,914.45 | 0 |
9/5/24 | 0.261 | 0.264 | 0.251 | 0.254 | 1,067,796.34 | 0 |
9/4/24 | 0.272 | 0.274 | 0.256 | 0.261 | 1,136,289.01 | 0 |
9/3/24 | 0.288 | 0.289 | 0.271 | 0.272 | 1,095,959.59 | 0 |
9/2/24 | 0.279 | 0.29 | 0.277 | 0.288 | 1,071,821.6 | 0 |
9/1/24 | 0.286 | 0.287 | 0.275 | 0.279 | 1,087,452.64 | 0 |
8/31/24 | 0.294 | 0.295 | 0.284 | 0.286 | 1,078,805.61 | 0 |
8/30/24 | 0.291 | 0.295 | 0.282 | 0.294 | 1,085,317.97 | 0 |
8/29/24 | 0.292 | 0.297 | 0.287 | 0.291 | 1,118,115.81 | 0 |
8/28/24 | 0.284 | 0.294 | 0.28 | 0.292 | 1,070,780.75 | 0 |
8/27/24 | 0.31 | 0.314 | 0.283 | 0.284 | 1,076,674.78 | 0 |
8/26/24 | 0.326 | 0.328 | 0.31 | 0.31 | 1,109,197.63 | 0 |
8/25/24 | 0.337 | 0.338 | 0.325 | 0.326 | 1,070,128.76 | 0 |
8/24/24 | 0.332 | 0.339 | 0.33 | 0.337 | 1,047,008.17 | 0 |
8/23/24 | 0.324 | 0.345 | 0.323 | 0.332 | 1,097,219.32 | 0 |
8/22/24 | 0.324 | 0.328 | 0.321 | 0.324 | 1,048,293.79 | 0 |
8/21/24 | 0.328 | 0.334 | 0.32 | 0.324 | 1,095,926.12 | 0 |
8/20/24 | 0.335 | 0.344 | 0.326 | 0.329 | 1,106,901.65 | 0 |
8/19/24 | 0.343 | 0.346 | 0.326 | 0.334 | 1,100,298.7 | 0 |
8/18/24 | 0.34 | 0.347 | 0.338 | 0.343 | 1,082,478.45 | 0 |
8/17/24 | 0.336 | 0.342 | 0.335 | 0.339 | 1,073,999.11 | 0 |
8/16/24 | 0.336 | 0.344 | 0.334 | 0.337 | 1,070,160.19 | 0 |
8/15/24 | 0.341 | 0.345 | 0.328 | 0.336 | 1,090,326.98 | 0 |
8/14/24 | 0.345 | 0.353 | 0.34 | 0.341 | 1,078,301.91 | 0 |
8/13/24 | 0.349 | 0.352 | 0.333 | 0.345 | 1,133,726.43 | 0 |
8/12/24 | 0.33 | 0.352 | 0.327 | 0.349 | 1,086,882.09 | 0 |
8/11/24 | 0.334 | 0.346 | 0.329 | 0.33 | 1,050,687 | 0 |
8/10/24 | 0.332 | 0.338 | 0.33 | 0.334 | 1,060,073.13 | 0 |
8/9/24 | 0.338 | 0.342 | 0.328 | 0.332 | 1,080,836.23 | 0 |
8/8/24 | 0.299 | 0.341 | 0.299 | 0.338 | 1,104,064.81 | 0 |
8/7/24 | 0.307 | 0.316 | 0.296 | 0.299 | 1,110,737.05 | 0 |
8/6/24 | 0.285 | 0.315 | 0.285 | 0.307 | 1,200,458.38 | 0 |
8/5/24 | 0.378 | 0.378 | 0.265 | 0.285 | 1,250,717.97 | 0 |
8/4/24 | 0.429 | 0.434 | 0.373 | 0.378 | 1,195,527.62 | 0 |
8/3/24 | 0.45 | 0.452 | 0.424 | 0.429 | 1,181,141.73 | 0 |
8/2/24 | 0.496 | 0.497 | 0.45 | 0.45 | 1,129,096.77 | 0 |
8/1/24 | 0.491 | 0.497 | 0.464 | 0.496 | 1,157,612.42 | 0 |
7/31/24 | 0.494 | 0.524 | 0.485 | 0.491 | 1,203,524.69 | 0 |
7/30/24 | 0.495 | 0.508 | 0.485 | 0.494 | 1,103,881.46 | 0 |
7/29/24 | 0.482 | 0.502 | 0.48 | 0.495 | 1,067,304.53 | 0 |
7/28/24 | 0.469 | 0.498 | 0.466 | 0.482 | 1,247,778.43 | 0 |
7/27/24 | 0.474 | 0.483 | 0.464 | 0.469 | 1,095,754.38 | 0 |
7/26/24 | 0.447 | 0.475 | 0.447 | 0.474 | 1,092,939.76 | 0 |
7/25/24 | 0.471 | 0.471 | 0.44 | 0.447 | 1,116,714.78 | 0 |
7/24/24 | 0.491 | 0.503 | 0.47 | 0.471 | 1,201,230.48 | 0 |
7/23/24 | 0.49 | 0.505 | 0.487 | 0.491 | 1,110,623.6 | 0 |
7/22/24 | 0.51 | 0.513 | 0.487 | 0.49 | 1,140,015.87 | 0 |
7/21/24 | 0.506 | 0.514 | 0.5 | 0.51 | 1,095,279.83 | 0 |
7/20/24 | 0.499 | 0.507 | 0.495 | 0.506 | 1,102,008.13 | 0 |
7/19/24 | 0.491 | 0.504 | 0.485 | 0.499 | 1,124,539.1 | 0 |
7/18/24 | 0.493 | 0.502 | 0.481 | 0.491 | 1,104,911.81 | 0 |
7/17/24 | 0.503 | 0.511 | 0.49 | 0.493 | 1,125,784.93 | 0 |
7/16/24 | 0.517 | 0.52 | 0.5 | 0.503 | 1,100,741.17 | 0 |
7/15/24 | 0.497 | 0.517 | 0.495 | 0.517 | 1,133,173.95 | 0 |
7/14/24 | 0.497 | 0.5 | 0.482 | 0.497 | 1,158,636.74 | 0 |
7/13/24 | 0.491 | 0.501 | 0.488 | 0.497 | 1,113,972.03 | 0 |
7/12/24 | 0.507 | 0.51 | 0.478 | 0.491 | 1,172,967.99 | 0 |
7/11/24 | 0.496 | 0.52 | 0.49 | 0.507 | 1,165,771.29 | 0 |
7/10/24 | 0.474 | 0.5 | 0.472 | 0.496 | 1,112,054.26 | 0 |
7/9/24 | 0.457 | 0.478 | 0.456 | 0.474 | 975,172.01 | 0 |
7/8/24 | 0.453 | 0.475 | 0.433 | 0.457 | 1,033,194.97 | 0 |
7/7/24 | 0.457 | 0.461 | 0.45 | 0.453 | 963,339.23 | 0 |
7/6/24 | 0.431 | 0.459 | 0.431 | 0.457 | 1,019,897.29 | 0 |
7/5/24 | 0.478 | 0.487 | 0.41 | 0.431 | 1,110,013.1 | 0 |
7/4/24 | 0.582 | 0.583 | 0.477 | 0.478 | 1,108,157.61 | 0 |
7/3/24 | 0.614 | 0.615 | 0.58 | 0.582 | 1,034,905.44 | 0 |
7/2/24 | 0.624 | 0.625 | 0.609 | 0.614 | 975,804.38 | 0 |
7/1/24 | 0.613 | 0.632 | 0.613 | 0.624 | 978,539.21 | 0 |
6/30/24 | 0.592 | 0.616 | 0.586 | 0.613 | 1,006,057.77 | 0 |
6/29/24 | 0.589 | 0.597 | 0.587 | 0.592 | 979,666.81 | 0 |
6/28/24 | 0.592 | 0.597 | 0.582 | 0.589 | 977,548.96 | 0 |
6/27/24 | 0.573 | 0.593 | 0.571 | 0.592 | 989,278.77 | 0 |
6/26/24 | 0.577 | 0.59 | 0.56 | 0.573 | 1,005,670.33 | 0 |
6/25/24 | 0.566 | 0.583 | 0.559 | 0.577 | 1,023,437.27 | 0 |
6/24/24 | 0.595 | 0.599 | 0.537 | 0.566 | 1,050,856.41 | 0 |
6/23/24 | 0.609 | 0.633 | 0.594 | 0.595 | 1,080,493.54 | 0 |
6/22/24 | 0.595 | 0.62 | 0.591 | 0.609 | 1,016,781.88 | 0 |
6/21/24 | 0.606 | 0.609 | 0.588 | 0.595 | 993,335.23 | 0 |
6/20/24 | 0.584 | 0.64 | 0.581 | 0.606 | 1,129,156.42 | 0 |
6/19/24 | 0.602 | 0.618 | 0.581 | 0.584 | 1,020,449.52 | 0 |
6/18/24 | 0.64 | 0.64 | 0.59 | 0.602 | 1,012,788 | 0 |
6/17/24 | 0.647 | 0.649 | 0.611 | 0.64 | 991,057.45 | 0 |
6/16/24 | 0.605 | 0.658 | 0.604 | 0.647 | 1,134,167.64 | 0 |
6/15/24 | 0.606 | 0.621 | 0.603 | 0.605 | 952,792 | 0 |
6/14/24 | 0.643 | 0.658 | 0.594 | 0.606 | 1,084,391.54 | 0 |
6/13/24 | 0.671 | 0.678 | 0.629 | 0.643 | 1,165,661.49 | 0 |
6/12/24 | 0.771 | 0.775 | 0.664 | 0.671 | 1,411,634.05 | 0 |
6/11/24 | 0.839 | 0.846 | 0.74 | 0.771 | 1,254,728.37 | 0 |
6/10/24 | 0.84 | 0.849 | 0.797 | 0.839 | 1,124,399.28 | 0 |