Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.074 | 0.076 | 0.072 | 0.072 | 120,783.22 | 4,528,943.16 |
9/6/24 | 0.079 | 0.082 | 0.073 | 0.074 | 192,215.34 | 4,640,909.72 |
9/5/24 | 0.085 | 0.086 | 0.079 | 0.079 | 301,806.09 | 4,951,769.61 |
9/4/24 | 0.083 | 0.09 | 0.081 | 0.085 | 176,062.83 | 5,328,751.23 |
9/3/24 | 0.083 | 0.084 | 0.078 | 0.083 | 262,216.62 | 5,181,547.87 |
9/2/24 | 0.084 | 0.089 | 0.08 | 0.083 | 305,028.53 | 5,191,619.05 |
9/1/24 | 0.092 | 0.092 | 0.081 | 0.084 | 233,536.87 | 5,285,084.29 |
8/31/24 | 0.09 | 0.093 | 0.085 | 0.092 | 348,343.88 | 5,765,866.19 |
8/30/24 | 0.101 | 0.102 | 0.09 | 0.09 | 508,736.67 | 5,653,554.43 |
8/29/24 | 0.082 | 0.109 | 0.082 | 0.101 | 659,233.83 | 6,297,197.74 |
8/28/24 | 0.08 | 0.084 | 0.076 | 0.082 | 444,695.02 | 5,137,528.96 |
8/27/24 | 0.075 | 0.086 | 0.074 | 0.08 | 295,230.24 | 5,017,262.42 |
8/26/24 | 0.082 | 0.082 | 0.075 | 0.075 | 161,195.82 | 4,716,758.19 |
8/25/24 | 0.08 | 0.083 | 0.078 | 0.082 | 118,678.05 | 5,104,100.87 |
8/24/24 | 0.08 | 0.082 | 0.077 | 0.08 | 185,014.19 | 4,984,050.67 |
8/23/24 | 0.082 | 0.088 | 0.079 | 0.08 | 419,267.61 | 4,996,804.74 |
8/22/24 | 0.067 | 0.084 | 0.067 | 0.082 | 338,232.9 | 5,162,943.53 |
8/21/24 | 0.065 | 0.069 | 0.065 | 0.067 | 124,886.39 | 4,190,133.73 |
8/20/24 | 0.069 | 0.071 | 0.065 | 0.065 | 124,696.02 | 4,086,127.21 |
8/19/24 | 0.071 | 0.072 | 0.067 | 0.069 | 99,469.42 | 4,342,639.44 |
8/18/24 | 0.074 | 0.075 | 0.071 | 0.071 | 71,312.82 | 4,464,017.53 |
8/17/24 | 0.072 | 0.075 | 0.07 | 0.074 | 132,662.27 | 4,647,658.95 |
8/16/24 | 0.071 | 0.074 | 0.07 | 0.072 | 121,874.83 | 4,497,479.09 |
8/15/24 | 0.075 | 0.075 | 0.069 | 0.071 | 172,149.32 | 4,475,444.57 |
8/14/24 | 0.073 | 0.078 | 0.073 | 0.075 | 203,477.54 | 4,696,466.35 |
8/13/24 | 0.071 | 0.074 | 0.07 | 0.073 | 144,068.93 | 4,580,514.08 |
8/12/24 | 0.068 | 0.074 | 0.066 | 0.071 | 232,220.77 | 4,472,538.76 |
8/11/24 | 0.072 | 0.073 | 0.067 | 0.068 | 155,723.79 | 4,231,618.94 |
8/10/24 | 0.07 | 0.073 | 0.069 | 0.072 | 166,590.04 | 4,532,897.6 |
8/9/24 | 0.079 | 0.08 | 0.07 | 0.07 | 124,046.87 | 4,409,903.62 |
8/8/24 | 0.076 | 0.081 | 0.076 | 0.079 | 245,133.43 | 4,925,499.3 |
8/7/24 | 0.079 | 0.081 | 0.075 | 0.076 | 97,323.41 | 4,752,598.99 |
8/6/24 | 0.076 | 0.081 | 0.074 | 0.079 | 304,965.28 | 4,928,460.34 |
8/5/24 | 0.076 | 0.08 | 0.068 | 0.076 | 357,134.11 | 4,735,310.86 |
8/4/24 | 0.081 | 0.083 | 0.074 | 0.076 | 153,104.14 | 4,773,521.02 |
8/3/24 | 0.088 | 0.09 | 0.081 | 0.081 | 173,550.43 | 5,055,246.16 |
8/2/24 | 0.095 | 0.097 | 0.087 | 0.088 | 248,505.42 | 5,528,593.95 |
8/1/24 | 0.093 | 0.101 | 0.091 | 0.095 | 317,351.74 | 5,933,001.76 |
7/31/24 | 0.085 | 0.097 | 0.084 | 0.093 | 320,329.42 | 5,806,130.84 |
7/30/24 | 0.084 | 0.086 | 0.08 | 0.085 | 142,499.6 | 5,341,237.01 |
7/29/24 | 0.089 | 0.09 | 0.082 | 0.084 | 141,770.36 | 5,274,495.4 |
7/28/24 | 0.088 | 0.089 | 0.087 | 0.089 | 72,904.17 | 5,574,010.98 |
7/27/24 | 0.086 | 0.089 | 0.086 | 0.088 | 97,738.57 | 5,520,038.73 |
7/26/24 | 0.085 | 0.088 | 0.085 | 0.086 | 106,702.29 | 5,375,862.31 |
7/25/24 | 0.089 | 0.092 | 0.081 | 0.085 | 182,145.16 | 5,312,911.37 |
7/24/24 | 0.096 | 0.097 | 0.089 | 0.089 | 93,160.58 | 5,580,713.96 |
7/23/24 | 0.098 | 0.103 | 0.094 | 0.096 | 205,200 | 6,023,467.45 |
7/22/24 | 0.11 | 0.115 | 0.098 | 0.098 | 285,418.65 | 6,150,150.06 |
7/21/24 | 0.111 | 0.112 | 0.109 | 0.11 | 100,467.66 | 6,917,158.24 |
7/20/24 | 0.111 | 0.113 | 0.111 | 0.111 | 64,815.55 | 6,959,055.88 |
7/19/24 | 0.113 | 0.114 | 0.11 | 0.111 | 98,951.48 | 6,967,018.26 |
7/18/24 | 0.112 | 0.114 | 0.109 | 0.113 | 119,946.49 | 7,104,346.43 |
7/17/24 | 0.125 | 0.125 | 0.111 | 0.112 | 141,900.46 | 7,015,074.64 |
7/16/24 | 0.129 | 0.133 | 0.125 | 0.125 | 182,120.04 | 7,823,005.81 |
7/15/24 | 0.124 | 0.129 | 0.122 | 0.129 | 120,165.75 | 8,107,613.04 |
7/14/24 | 0.123 | 0.125 | 0.122 | 0.124 | 58,982.82 | 7,793,400.27 |
7/13/24 | 0.118 | 0.125 | 0.118 | 0.123 | 140,676.72 | 7,706,436.54 |
7/12/24 | 0.119 | 0.119 | 0.118 | 0.118 | 55,674.27 | 7,420,048.1 |
7/11/24 | 0.119 | 0.123 | 0.118 | 0.119 | 72,348.05 | 7,435,488.11 |
7/10/24 | 0.117 | 0.122 | 0.116 | 0.119 | 89,277.07 | 7,450,596.39 |
7/9/24 | 0.111 | 0.119 | 0.11 | 0.117 | 130,557.2 | 7,320,071.07 |
7/8/24 | 0.115 | 0.115 | 0.11 | 0.111 | 83,484.98 | 6,953,493.69 |
7/7/24 | 0.12 | 0.12 | 0.115 | 0.115 | 39,966.33 | 7,187,696.2 |
7/6/24 | 0.112 | 0.12 | 0.112 | 0.12 | 112,213.74 | 7,507,491.28 |
7/5/24 | 0.114 | 0.114 | 0.107 | 0.112 | 158,071.68 | 7,019,338.77 |
7/4/24 | 0.111 | 0.115 | 0.111 | 0.114 | 112,856.74 | 7,139,418.73 |
7/3/24 | 0.124 | 0.125 | 0.111 | 0.111 | 216,948.19 | 6,968,889.8 |
7/2/24 | 0.132 | 0.133 | 0.123 | 0.124 | 147,384.25 | 7,751,116.69 |
7/1/24 | 0.131 | 0.136 | 0.131 | 0.132 | 89,114.49 | 8,289,649.1 |
6/30/24 | 0.137 | 0.137 | 0.13 | 0.131 | 94,655.1 | 8,194,352.44 |
6/29/24 | 0.144 | 0.145 | 0.136 | 0.137 | 60,444.88 | 8,555,517.15 |
6/28/24 | 0.147 | 0.148 | 0.142 | 0.144 | 109,018.54 | 9,001,284.45 |
6/27/24 | 0.15 | 0.15 | 0.147 | 0.147 | 141,915.08 | 9,205,803.07 |
6/26/24 | 0.152 | 0.155 | 0.149 | 0.15 | 147,533.84 | 9,386,488 |
6/25/24 | 0.145 | 0.153 | 0.145 | 0.152 | 188,029.64 | 9,515,897.36 |
6/24/24 | 0.153 | 0.154 | 0.142 | 0.145 | 214,527.18 | 9,070,600.42 |
6/23/24 | 0.164 | 0.168 | 0.152 | 0.153 | 139,468.26 | 9,596,783.15 |
6/22/24 | 0.181 | 0.182 | 0.164 | 0.164 | 191,526.86 | 10,289,892.77 |
6/21/24 | 0.185 | 0.185 | 0.178 | 0.181 | 96,949.4 | 11,358,111.77 |
6/20/24 | 0.182 | 0.188 | 0.181 | 0.185 | 126,300.93 | 11,574,077.57 |
6/19/24 | 0.175 | 0.184 | 0.175 | 0.182 | 133,085.2 | 11,380,802.09 |
6/18/24 | 0.2 | 0.2 | 0.175 | 0.175 | 193,717.27 | 10,972,317.36 |
6/17/24 | 0.208 | 0.209 | 0.198 | 0.2 | 127,478.95 | 12,498,011.15 |
6/16/24 | 0.212 | 0.213 | 0.207 | 0.208 | 92,254.1 | 13,022,009.78 |
6/15/24 | 0.216 | 0.225 | 0.212 | 0.212 | 187,698.33 | 13,297,719.93 |
6/14/24 | 0.193 | 0.223 | 0.191 | 0.216 | 475,680.48 | 13,529,874.63 |
6/13/24 | 0.212 | 0.212 | 0.192 | 0.193 | 129,397.72 | 12,060,583.93 |
6/12/24 | 0.207 | 0.222 | 0.207 | 0.212 | 275,140.67 | 13,261,245.34 |
6/11/24 | 0.209 | 0.209 | 0.196 | 0.207 | 184,188.87 | 12,940,190.11 |
6/10/24 | 0.226 | 0.226 | 0.208 | 0.209 | 195,202.19 | 13,084,148.76 |