Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.056 | 0.058 | 0.055 | 0.057 | 557.93 | 1,453,868.12 |
7/25/24 | 0.057 | 0.057 | 0.054 | 0.056 | 384.61 | 1,424,219.59 |
7/24/24 | 0.054 | 0.058 | 0.053 | 0.057 | 898.2 | 1,459,772.2 |
7/23/24 | 0.059 | 0.06 | 0.054 | 0.054 | 814.8 | 1,389,351.81 |
7/22/24 | 0.059 | 0.06 | 0.058 | 0.059 | 343.57 | 1,518,413.24 |
7/21/24 | 0.06 | 0.062 | 0.058 | 0.059 | 919.36 | 1,514,313.61 |
7/20/24 | 0.06 | 0.061 | 0.059 | 0.06 | 757.49 | 1,530,635.57 |
7/19/24 | 0.061 | 0.065 | 0.06 | 0.06 | 968.93 | 1,544,407.01 |
7/18/24 | 0.061 | 0.062 | 0.059 | 0.061 | 160.28 | 1,568,298.49 |
7/17/24 | 0.062 | 0.063 | 0.061 | 0.061 | 196.28 | 1,572,061.37 |
7/16/24 | 0.059 | 0.062 | 0.058 | 0.062 | 209.68 | 1,574,390.26 |
7/15/24 | 0.06 | 0.061 | 0.059 | 0.059 | 452.47 | 1,518,266.16 |
7/14/24 | 0.057 | 0.061 | 0.057 | 0.06 | 194.22 | 1,530,046.08 |
7/13/24 | 0.057 | 0.058 | 0.056 | 0.057 | 5.69 | 1,456,314.9 |
7/12/24 | 0.056 | 0.057 | 0.054 | 0.057 | 671.98 | 1,450,091.83 |
7/11/24 | 0.053 | 0.058 | 0.053 | 0.056 | 178.72 | 1,421,407.78 |
7/10/24 | 0.054 | 0.061 | 0.053 | 0.053 | 991.38 | 1,362,089.06 |
7/9/24 | 0.056 | 0.06 | 0.053 | 0.054 | 1,229.88 | 1,376,571.31 |
7/8/24 | 0.057 | 0.057 | 0.054 | 0.056 | 112.36 | 1,442,716.06 |
7/7/24 | 0.059 | 0.059 | 0.057 | 0.057 | 114.78 | 1,443,564.28 |
7/6/24 | 0.059 | 0.06 | 0.055 | 0.059 | 2,316.53 | 1,496,249.85 |
7/5/24 | 0.061 | 0.081 | 0.048 | 0.059 | 5,383.65 | 1,515,962.39 |
7/4/24 | 0.061 | 0.062 | 0.057 | 0.061 | 1,068.01 | 1,559,643.57 |
7/3/24 | 0.058 | 0.062 | 0.057 | 0.061 | 325.91 | 1,560,914.91 |
7/2/24 | 0.067 | 0.067 | 0.057 | 0.058 | 1,710.12 | 1,477,370.09 |
7/1/24 | 0.067 | 0.068 | 0.066 | 0.067 | 232.65 | 1,698,313.36 |
6/30/24 | 0.063 | 0.067 | 0.06 | 0.067 | 270.33 | 1,696,220.61 |
6/29/24 | 0.065 | 0.068 | 0.062 | 0.063 | 4.65 | 1,597,039.34 |
6/28/24 | 0.063 | 0.066 | 0.063 | 0.065 | 220.46 | 1,660,040.53 |
6/27/24 | 0.063 | 0.066 | 0.061 | 0.063 | 53.4 | 1,600,492.4 |
6/26/24 | 0.069 | 0.069 | 0.061 | 0.063 | 1,704.87 | 1,593,264.71 |
6/25/24 | 0.066 | 0.071 | 0.065 | 0.069 | 656.81 | 1,760,012.24 |
6/24/24 | 0.069 | 0.069 | 0.065 | 0.066 | 33.03 | 1,674,444.04 |
6/23/24 | 0.069 | 0.07 | 0.068 | 0.069 | 182.16 | 1,758,808.73 |
6/22/24 | 0.067 | 0.069 | 0.067 | 0.069 | 308.41 | 1,752,473.99 |
6/21/24 | 0.068 | 0.068 | 0.065 | 0.067 | 273.56 | 1,694,604.27 |
6/20/24 | 0.071 | 0.071 | 0.067 | 0.068 | 192.54 | 1,719,587.52 |
6/19/24 | 0.066 | 0.072 | 0.065 | 0.071 | 512.34 | 1,801,110.96 |
6/18/24 | 0.076 | 0.076 | 0.065 | 0.066 | 1,082.68 | 1,674,869.91 |
6/17/24 | 0.071 | 0.084 | 0.071 | 0.076 | 1,361.66 | 1,934,965.68 |
6/16/24 | 0.078 | 0.078 | 0.071 | 0.071 | 72.86 | 1,816,346.71 |
6/15/24 | 0.073 | 0.078 | 0.072 | 0.078 | 1,099.91 | 1,972,098.05 |
6/14/24 | 0.074 | 0.075 | 0.063 | 0.073 | 1,941.95 | 1,848,479.96 |
6/13/24 | 0.073 | 0.078 | 0.072 | 0.074 | 1,685.29 | 1,883,434.65 |
6/12/24 | 0.07 | 0.074 | 0.07 | 0.073 | 968.98 | 1,862,826.56 |
6/11/24 | 0.073 | 0.073 | 0.068 | 0.07 | 1,595.07 | 1,786,419.03 |
6/10/24 | 0.073 | 0.074 | 0.07 | 0.073 | 1,474.55 | 1,853,229.11 |
6/9/24 | 0.07 | 0.074 | 0.069 | 0.073 | 612.47 | 1,862,500.27 |
6/8/24 | 0.075 | 0.076 | 0.068 | 0.07 | 1,293.99 | 1,786,251.2 |
6/7/24 | 0.073 | 0.082 | 0.07 | 0.075 | 1,883.6 | 1,902,407.2 |
6/6/24 | 0.078 | 0.079 | 0.073 | 0.073 | 421.14 | 1,847,652.64 |
6/5/24 | 0.073 | 0.084 | 0.073 | 0.078 | 278.18 | 1,978,606.91 |
6/4/24 | 0.071 | 0.077 | 0.07 | 0.073 | 589.34 | 1,849,418.76 |
6/3/24 | 0.076 | 0.077 | 0.07 | 0.071 | 1,052.43 | 1,795,083.65 |
6/2/24 | 0.074 | 0.082 | 0.073 | 0.076 | 279.05 | 1,922,761.92 |
6/1/24 | 0.069 | 0.078 | 0.069 | 0.074 | 823.88 | 1,868,597.71 |
5/31/24 | 0.069 | 0.075 | 0.067 | 0.069 | 1,367.95 | 1,753,297.38 |
5/30/24 | 0.07 | 0.071 | 0.068 | 0.069 | 433.98 | 1,734,866.91 |
5/29/24 | 0.07 | 0.071 | 0.065 | 0.07 | 369.43 | 1,761,502.45 |
5/28/24 | 0.072 | 0.074 | 0.07 | 0.07 | 33.64 | 1,777,611.36 |
5/27/24 | 0.069 | 0.078 | 0.067 | 0.072 | 1,122.66 | 1,829,207.16 |
5/26/24 | 0.076 | 0.083 | 0.067 | 0.069 | 1,396.06 | 1,742,234.71 |
5/25/24 | 0.07 | 0.077 | 0.07 | 0.076 | 1,642.53 | 1,914,531.28 |
5/24/24 | 0.069 | 0.071 | 0.066 | 0.07 | 955.52 | 1,777,817.89 |
5/23/24 | 0.051 | 0.074 | 0.051 | 0.069 | 9,680.52 | 1,756,557.12 |
5/22/24 | 0.086 | 0.086 | 0.037 | 0.051 | 13,994.16 | 1,276,929.05 |
5/21/24 | 0.095 | 0.096 | 0.082 | 0.086 | 4,326.14 | 2,165,683.49 |
5/20/24 | 0.077 | 0.127 | 0.077 | 0.095 | 4,501.1 | 2,411,429.18 |
5/19/24 | 0.088 | 0.088 | 0.077 | 0.077 | 800.15 | 1,949,135.88 |
5/18/24 | 0.089 | 0.089 | 0.087 | 0.088 | 723.32 | 2,220,127.63 |
5/17/24 | 0.082 | 0.09 | 0.082 | 0.089 | 534.19 | 2,249,064.31 |
5/16/24 | 0.086 | 0.089 | 0.081 | 0.082 | 457.42 | 2,076,854.74 |
5/15/24 | 0.084 | 0.089 | 0.083 | 0.086 | 854.3 | 2,169,661.49 |
5/14/24 | 0.083 | 0.088 | 0.082 | 0.084 | 1,073.65 | 2,113,460.62 |
5/13/24 | 0.081 | 0.086 | 0.08 | 0.083 | 203.05 | 2,087,740.63 |
5/12/24 | 0.079 | 0.085 | 0.079 | 0.081 | 288.37 | 2,037,982.5 |
5/11/24 | 0.078 | 0.08 | 0.078 | 0.079 | 395.16 | 1,991,688 |
5/10/24 | 0.079 | 0.083 | 0.077 | 0.078 | 1,007.69 | 1,964,561.42 |
1/15/24 | 0.08 | 17.791 | 0 | 0.001 | 37,632.42 | 13,728.76 |
1/14/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,957,534.16 |
1/13/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,957,015.91 |
1/12/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,955,793.08 |
1/11/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,955,271.2 |
1/10/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,954,747.86 |
1/9/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,954,228.88 |
1/8/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,953,707.73 |
1/7/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,953,180.75 |
1/6/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,944,822.13 |
1/5/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,943,597.4 |
1/4/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,943,081.96 |