Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.062 | 0.065 | 0.062 | 0.063 | 124,188.39 | 2,427,850.32 |
7/25/24 | 0.064 | 0.064 | 0.061 | 0.062 | 110,195.26 | 2,399,590.53 |
7/24/24 | 0.064 | 0.065 | 0.063 | 0.064 | 98,246.18 | 2,477,361.4 |
7/23/24 | 0.066 | 0.066 | 0.064 | 0.064 | 98,124.5 | 2,485,389.53 |
7/22/24 | 0.066 | 0.067 | 0.065 | 0.066 | 105,518.65 | 2,548,395.77 |
7/21/24 | 0.066 | 0.067 | 0.064 | 0.066 | 109,602.81 | 2,536,672.6 |
7/20/24 | 0.076 | 0.076 | 0.065 | 0.066 | 138,600.05 | 2,547,200.24 |
7/19/24 | 0.073 | 0.076 | 0.072 | 0.076 | 83,912.01 | 2,957,226.01 |
7/18/24 | 0.074 | 0.076 | 0.072 | 0.073 | 104,454.26 | 2,826,993.79 |
7/17/24 | 0.075 | 0.076 | 0.073 | 0.074 | 106,836.51 | 2,850,701.61 |
7/16/24 | 0.075 | 0.076 | 0.072 | 0.075 | 81,235.55 | 2,886,182.73 |
7/15/24 | 0.07 | 0.079 | 0.07 | 0.075 | 123,901.48 | 2,884,425.58 |
7/14/24 | 0.071 | 0.072 | 0.069 | 0.07 | 98,269.22 | 2,725,222.26 |
7/13/24 | 0.072 | 0.075 | 0.07 | 0.071 | 90,614.85 | 2,737,087.32 |
7/12/24 | 0.076 | 0.077 | 0.071 | 0.072 | 107,499.44 | 2,766,678.05 |
7/11/24 | 0.075 | 0.094 | 0.075 | 0.076 | 128,831.91 | 2,959,448.03 |
7/10/24 | 0.078 | 0.079 | 0.075 | 0.075 | 97,649.82 | 2,912,770.02 |
7/9/24 | 0.078 | 0.08 | 0.078 | 0.078 | 88,859.04 | 3,019,167.82 |
7/8/24 | 0.075 | 0.079 | 0.072 | 0.078 | 89,814.11 | 3,019,415.04 |
7/7/24 | 0.079 | 0.079 | 0.075 | 0.075 | 63,963.47 | 2,902,036.68 |
7/6/24 | 0.075 | 0.079 | 0.074 | 0.079 | 91,104.63 | 3,040,457.18 |
7/5/24 | 0.072 | 0.075 | 0.066 | 0.075 | 93,348.61 | 2,891,788.91 |
7/4/24 | 0.076 | 0.076 | 0.071 | 0.072 | 84,762.78 | 2,778,158.48 |
7/3/24 | 0.08 | 0.08 | 0.076 | 0.076 | 95,782.99 | 2,941,940.39 |
7/2/24 | 0.08 | 0.081 | 0.079 | 0.08 | 109,142.41 | 3,094,966 |
7/1/24 | 0.081 | 0.082 | 0.08 | 0.08 | 109,323.73 | 3,103,444.87 |
6/30/24 | 0.08 | 0.082 | 0.079 | 0.081 | 108,256.24 | 3,130,070.85 |
6/29/24 | 0.081 | 0.081 | 0.08 | 0.08 | 114,129.53 | 3,112,871.8 |
6/28/24 | 0.08 | 0.082 | 0.08 | 0.081 | 120,428.43 | 3,136,364.42 |
6/27/24 | 0.087 | 0.09 | 0.076 | 0.08 | 157,432.07 | 3,106,462.52 |
6/26/24 | 0.089 | 0.09 | 0.086 | 0.087 | 118,175.17 | 3,359,117.12 |
6/25/24 | 0.094 | 0.096 | 0.089 | 0.089 | 109,413.87 | 3,454,494.46 |
6/24/24 | 0.096 | 0.098 | 0.091 | 0.094 | 117,936.33 | 3,642,557 |
6/23/24 | 0.097 | 0.098 | 0.096 | 0.096 | 109,081.7 | 3,731,592.49 |
6/22/24 | 0.091 | 0.101 | 0.09 | 0.097 | 132,252.29 | 3,766,008.48 |
6/21/24 | 0.093 | 0.093 | 0.09 | 0.091 | 120,513.51 | 3,520,425.67 |
6/20/24 | 0.098 | 0.098 | 0.092 | 0.093 | 110,841.45 | 3,592,714.98 |
6/19/24 | 0.1 | 0.103 | 0.097 | 0.098 | 121,171.02 | 3,786,152.69 |
6/18/24 | 0.105 | 0.105 | 0.097 | 0.1 | 111,573.25 | 3,855,980.09 |
6/17/24 | 0.11 | 0.11 | 0.105 | 0.105 | 121,462.88 | 4,047,029.5 |
6/16/24 | 0.109 | 0.11 | 0.108 | 0.11 | 115,712.97 | 4,265,319.91 |
6/15/24 | 0.107 | 0.11 | 0.106 | 0.109 | 98,412.64 | 4,211,790.79 |
6/14/24 | 0.107 | 0.108 | 0.106 | 0.107 | 84,747.24 | 4,150,096.35 |
6/13/24 | 0.121 | 0.121 | 0.107 | 0.107 | 167,827.39 | 4,131,136.84 |
6/12/24 | 0.119 | 0.122 | 0.117 | 0.121 | 97,389.15 | 4,676,860.63 |
6/11/24 | 0.121 | 0.121 | 0.117 | 0.119 | 114,686.14 | 4,600,903.05 |
6/10/24 | 0.119 | 0.121 | 0.111 | 0.121 | 149,791.79 | 4,684,302.67 |
6/9/24 | 0.122 | 0.124 | 0.116 | 0.119 | 113,859.52 | 4,589,116.42 |
6/8/24 | 0.125 | 0.126 | 0.122 | 0.122 | 120,799.9 | 4,738,571.94 |
6/7/24 | 0.139 | 0.14 | 0.124 | 0.125 | 131,225.5 | 4,821,377.32 |
6/6/24 | 0.137 | 0.141 | 0.136 | 0.139 | 97,896.94 | 5,377,875.9 |
6/5/24 | 0.145 | 0.146 | 0.136 | 0.137 | 122,047.43 | 5,308,046.97 |
6/4/24 | 0.14 | 0.145 | 0.138 | 0.145 | 98,276.88 | 5,604,560.35 |
6/3/24 | 0.143 | 0.146 | 0.138 | 0.14 | 121,772.92 | 5,409,557.26 |
6/2/24 | 0.141 | 0.143 | 0.139 | 0.143 | 118,569.97 | 5,534,578.98 |
6/1/24 | 0.146 | 0.146 | 0.139 | 0.141 | 117,138.16 | 5,460,839.95 |
5/31/24 | 0.146 | 0.147 | 0.141 | 0.146 | 144,569.39 | 5,659,801.51 |
5/30/24 | 0.15 | 0.151 | 0.145 | 0.146 | 123,679.37 | 5,656,972.23 |
5/29/24 | 0.151 | 0.152 | 0.149 | 0.15 | 131,554.94 | 5,812,252.66 |
5/28/24 | 0.138 | 0.156 | 0.136 | 0.151 | 166,407.44 | 5,859,688.12 |
5/27/24 | 0.144 | 0.147 | 0.134 | 0.138 | 125,740.44 | 5,346,239.32 |
5/26/24 | 0.145 | 0.145 | 0.142 | 0.144 | 120,994.82 | 5,558,925.97 |
5/25/24 | 0.146 | 0.147 | 0.144 | 0.145 | 130,462.1 | 5,599,143.7 |
5/24/24 | 0.156 | 0.159 | 0.144 | 0.146 | 161,491.51 | 5,657,815.93 |
5/23/24 | 0.164 | 0.168 | 0.151 | 0.156 | 106,620.26 | 6,028,534.72 |
5/22/24 | 0.167 | 0.169 | 0.164 | 0.164 | 115,062.3 | 6,338,524.26 |
5/21/24 | 0.166 | 0.172 | 0.165 | 0.167 | 110,940.41 | 6,477,798.11 |
5/20/24 | 0.167 | 0.173 | 0.158 | 0.166 | 125,414.74 | 6,437,217.5 |
5/19/24 | 0.167 | 0.168 | 0.166 | 0.167 | 123,534.58 | 6,459,542.29 |
5/18/24 | 0.17 | 0.172 | 0.166 | 0.167 | 131,284.51 | 6,460,128.12 |
5/17/24 | 0.168 | 0.171 | 0.161 | 0.17 | 121,738.91 | 6,574,644.94 |
5/16/24 | 0.168 | 0.174 | 0.166 | 0.168 | 115,854.16 | 6,497,424.03 |
5/15/24 | 0.164 | 0.171 | 0.157 | 0.168 | 124,240.61 | 6,493,226.62 |
5/14/24 | 0.139 | 0.166 | 0.139 | 0.164 | 224,657.69 | 6,345,502.14 |
5/13/24 | 0.154 | 0.155 | 0.138 | 0.139 | 164,195.62 | 5,389,520.38 |
5/12/24 | 0.152 | 0.155 | 0.151 | 0.154 | 121,425.75 | 5,954,160.95 |
5/11/24 | 0.147 | 0.154 | 0.147 | 0.152 | 130,046.9 | 5,879,851.99 |
5/10/24 | 0.153 | 0.155 | 0.146 | 0.147 | 113,137.24 | 5,700,001.95 |
5/5/24 | 0.173 | 0.177 | 0.172 | 0.175 | 114,634.74 | 6,773,643.32 |
5/4/24 | 0.177 | 0.179 | 0.173 | 0.173 | 120,375.66 | 6,706,211.64 |
5/3/24 | 0.168 | 0.177 | 0.165 | 0.177 | 106,217.19 | 6,854,294.24 |
5/2/24 | 0.161 | 0.169 | 0.155 | 0.168 | 135,467.59 | 6,513,384.38 |
5/1/24 | 0.155 | 0.161 | 0.151 | 0.161 | 126,433.31 | 6,218,175.09 |
4/30/24 | 0.17 | 0.171 | 0.149 | 0.155 | 127,108.1 | 6,008,413.14 |
4/29/24 | 0.189 | 0.19 | 0.169 | 0.17 | 122,423.31 | 6,595,983.89 |
4/28/24 | 0.189 | 0.191 | 0.187 | 0.189 | 118,384.22 | 7,319,508.67 |
4/27/24 | 0.19 | 0.19 | 0.171 | 0.189 | 221,006.45 | 7,312,107.8 |
4/26/24 | 0.194 | 0.196 | 0.19 | 0.19 | 124,785.54 | 7,348,880.11 |
4/25/24 | 0.2 | 0.2 | 0.19 | 0.194 | 124,684.94 | 7,524,701.47 |
4/24/24 | 0.206 | 0.209 | 0.194 | 0.2 | 120,528.85 | 7,730,024.49 |