Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/6/24 | 0.148 | 0.15 | 0.148 | 0.148 | 123,846.29 | 21,727,395.56 |
9/5/24 | 0.147 | 0.15 | 0.146 | 0.148 | 103,322.31 | 21,648,289.83 |
9/4/24 | 0.149 | 0.15 | 0.145 | 0.147 | 235,037.6 | 21,511,517.31 |
9/3/24 | 0.148 | 0.149 | 0.146 | 0.149 | 80,230.16 | 21,774,282.58 |
9/2/24 | 0.148 | 0.15 | 0.147 | 0.148 | 46,459.07 | 21,620,686.81 |
9/1/24 | 0.151 | 0.152 | 0.148 | 0.148 | 94,884.64 | 21,645,837.96 |
8/31/24 | 0.15 | 0.152 | 0.15 | 0.151 | 60,201.82 | 22,153,918.19 |
8/30/24 | 0.144 | 0.151 | 0.144 | 0.15 | 166,932.72 | 21,960,220.11 |
8/29/24 | 0.138 | 0.145 | 0.138 | 0.144 | 239,731.06 | 21,115,469.95 |
8/28/24 | 0.142 | 0.142 | 0.138 | 0.138 | 86,907.08 | 20,251,699.5 |
8/27/24 | 0.143 | 0.144 | 0.141 | 0.142 | 52,392.64 | 20,720,251.78 |
8/26/24 | 0.14 | 0.144 | 0.139 | 0.143 | 106,335.58 | 20,932,966.61 |
8/25/24 | 0.14 | 0.141 | 0.139 | 0.14 | 44,673.63 | 20,571,037.78 |
8/24/24 | 0.14 | 0.14 | 0.139 | 0.14 | 69,669.75 | 20,475,680.27 |
8/23/24 | 0.14 | 0.144 | 0.139 | 0.14 | 133,751.12 | 20,503,579.81 |
8/22/24 | 0.14 | 0.143 | 0.138 | 0.14 | 160,072.51 | 20,508,904.78 |
8/21/24 | 0.14 | 0.142 | 0.126 | 0.14 | 152,731.2 | 20,437,288.17 |
8/20/24 | 0.139 | 0.14 | 0.138 | 0.14 | 35,839.2 | 20,436,545.73 |
8/19/24 | 0.138 | 0.139 | 0.137 | 0.139 | 68,754.5 | 20,311,597.21 |
8/18/24 | 0.138 | 0.14 | 0.138 | 0.138 | 33,895.19 | 20,250,266.57 |
8/17/24 | 0.14 | 0.14 | 0.138 | 0.138 | 53,447.88 | 20,251,271.05 |
8/16/24 | 0.141 | 0.141 | 0.139 | 0.14 | 63,381.97 | 20,491,575.37 |
8/15/24 | 0.139 | 0.142 | 0.138 | 0.141 | 83,524.66 | 20,649,505.57 |
8/14/24 | 0.14 | 0.141 | 0.138 | 0.139 | 38,936.62 | 20,291,850.49 |
8/13/24 | 0.142 | 0.143 | 0.139 | 0.14 | 50,802.3 | 20,508,329.61 |
8/12/24 | 0.139 | 0.143 | 0.139 | 0.142 | 54,190.5 | 20,793,853.34 |
8/11/24 | 0.141 | 0.141 | 0.138 | 0.139 | 26,668.84 | 20,327,432.91 |
8/10/24 | 0.139 | 0.141 | 0.138 | 0.141 | 36,551.4 | 20,622,098.41 |
8/9/24 | 0.142 | 0.144 | 0.137 | 0.139 | 80,826.05 | 20,406,910.5 |
8/8/24 | 0.14 | 0.143 | 0.138 | 0.142 | 122,827.52 | 20,781,151.04 |
8/7/24 | 0.135 | 0.14 | 0.135 | 0.14 | 103,684.6 | 20,441,239.06 |
8/6/24 | 0.132 | 0.135 | 0.13 | 0.135 | 89,650.69 | 19,764,193.51 |
8/5/24 | 0.148 | 0.148 | 0.123 | 0.132 | 482,155.47 | 19,319,051.13 |
8/4/24 | 0.155 | 0.155 | 0.147 | 0.148 | 136,710.18 | 21,605,590.7 |
8/3/24 | 0.157 | 0.157 | 0.154 | 0.155 | 44,904.39 | 22,631,602.67 |
8/2/24 | 0.165 | 0.165 | 0.156 | 0.157 | 222,915.75 | 22,994,116.11 |
8/1/24 | 0.164 | 0.166 | 0.156 | 0.165 | 494,128.45 | 24,097,707.33 |
7/31/24 | 0.161 | 0.165 | 0.161 | 0.164 | 174,379.14 | 23,962,262.78 |
7/30/24 | 0.161 | 0.163 | 0.161 | 0.161 | 87,244.11 | 23,624,095.52 |
7/29/24 | 0.158 | 0.163 | 0.158 | 0.161 | 113,392.92 | 23,599,594.38 |
7/28/24 | 0.155 | 0.159 | 0.155 | 0.158 | 70,469.11 | 23,148,040.06 |
7/27/24 | 0.151 | 0.155 | 0.151 | 0.155 | 97,514.21 | 22,722,409.82 |
7/26/24 | 0.15 | 0.157 | 0.149 | 0.151 | 199,993.19 | 22,125,805.7 |
7/25/24 | 0.153 | 0.155 | 0.148 | 0.15 | 117,084.4 | 21,908,157.48 |
7/24/24 | 0.154 | 0.155 | 0.152 | 0.153 | 78,412.23 | 22,369,087.36 |
7/23/24 | 0.153 | 0.157 | 0.153 | 0.154 | 112,058.09 | 22,502,478.74 |
7/22/24 | 0.158 | 0.159 | 0.153 | 0.153 | 130,073.24 | 22,467,347.78 |
7/21/24 | 0.16 | 0.16 | 0.157 | 0.158 | 72,002.41 | 23,121,098.25 |
7/20/24 | 0.162 | 0.162 | 0.159 | 0.16 | 51,329.52 | 23,378,559.08 |
7/19/24 | 0.16 | 0.162 | 0.16 | 0.162 | 63,718.44 | 23,660,004.81 |
7/18/24 | 0.158 | 0.16 | 0.157 | 0.16 | 82,886.04 | 23,463,436.81 |
7/17/24 | 0.155 | 0.16 | 0.155 | 0.158 | 104,118.37 | 23,090,336.5 |
7/16/24 | 0.154 | 0.155 | 0.152 | 0.155 | 98,608.45 | 22,729,311.52 |
7/15/24 | 0.152 | 0.157 | 0.152 | 0.153 | 89,598.65 | 22,474,742.35 |
7/14/24 | 0.147 | 0.152 | 0.147 | 0.152 | 68,051.04 | 22,250,467.71 |
7/13/24 | 0.147 | 0.147 | 0.145 | 0.147 | 85,029.08 | 21,518,616.75 |
7/12/24 | 0.152 | 0.152 | 0.145 | 0.147 | 183,600.66 | 21,517,885.12 |
7/11/24 | 0.153 | 0.154 | 0.151 | 0.152 | 57,799.44 | 22,196,724.14 |
7/10/24 | 0.155 | 0.156 | 0.153 | 0.153 | 64,999.73 | 22,388,388.03 |
7/9/24 | 0.156 | 0.157 | 0.154 | 0.155 | 81,050.63 | 22,688,571.41 |
7/8/24 | 0.155 | 0.157 | 0.155 | 0.156 | 87,538.09 | 22,843,454.95 |
7/7/24 | 0.157 | 0.158 | 0.155 | 0.155 | 88,015.84 | 22,715,136.87 |
7/6/24 | 0.157 | 0.167 | 0.154 | 0.157 | 114,161.09 | 22,957,572.41 |
7/5/24 | 0.166 | 0.168 | 0.155 | 0.157 | 215,496.02 | 22,996,829.93 |
7/4/24 | 0.169 | 0.17 | 0.166 | 0.166 | 82,507.53 | 24,306,869.76 |
7/3/24 | 0.172 | 0.173 | 0.169 | 0.169 | 111,885.49 | 24,789,300.57 |
7/2/24 | 0.174 | 0.175 | 0.172 | 0.172 | 76,795.13 | 25,224,247.89 |
7/1/24 | 0.189 | 0.192 | 0.172 | 0.174 | 308,194.86 | 25,478,970.14 |
6/30/24 | 0.172 | 0.189 | 0.172 | 0.189 | 116,574.34 | 27,618,510.45 |
6/29/24 | 0.177 | 0.177 | 0.17 | 0.172 | 75,967.85 | 25,224,577.46 |
6/28/24 | 0.188 | 0.188 | 0.174 | 0.176 | 289,630.68 | 25,830,667.97 |
6/27/24 | 0.163 | 0.206 | 0.159 | 0.188 | 2,808,206.16 | 27,523,729.25 |
6/26/24 | 0.168 | 0.185 | 0.159 | 0.163 | 537,161.99 | 23,830,782.9 |
6/25/24 | 0.166 | 0.179 | 0.143 | 0.168 | 862,585.52 | 24,571,076.8 |
6/24/24 | 0.173 | 0.177 | 0.165 | 0.166 | 144,556.32 | 24,335,591.26 |
6/23/24 | 0.174 | 0.176 | 0.173 | 0.173 | 48,899.01 | 25,314,929.86 |
6/22/24 | 0.175 | 0.176 | 0.173 | 0.174 | 40,648.6 | 25,474,126.6 |
6/21/24 | 0.174 | 0.176 | 0.172 | 0.175 | 68,350.18 | 25,647,378.76 |
5/5/24 | 0.28 | 0.282 | 0.263 | 0.267 | 97,684.87 | 0 |
5/4/24 | 0.282 | 0.284 | 0.278 | 0.28 | 56,196.22 | 0 |
5/3/24 | 0.271 | 0.293 | 0.271 | 0.282 | 129,172.61 | 0 |
5/2/24 | 0.261 | 0.273 | 0.26 | 0.271 | 104,971.24 | 0 |
5/1/24 | 0.272 | 0.273 | 0.244 | 0.261 | 132,031.98 | 0 |
4/30/24 | 0.285 | 0.293 | 0.27 | 0.272 | 175,007.15 | 0 |
4/29/24 | 0.29 | 0.292 | 0.277 | 0.285 | 114,898.91 | 0 |
4/28/24 | 0.279 | 0.29 | 0.273 | 0.29 | 168,067.35 | 0 |
4/27/24 | 0.299 | 0.303 | 0.229 | 0.279 | 635,294.89 | 0 |
4/26/24 | 0.299 | 0.313 | 0.284 | 0.299 | 260,507.39 | 0 |
4/25/24 | 0.283 | 0.312 | 0.28 | 0.299 | 486,516.72 | 0 |
4/24/24 | 0.276 | 0.317 | 0.269 | 0.283 | 528,640.79 | 0 |