Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/13/23 | 0.062 | 0.068 | 0.053 | 0.06 | 26,337.93 | 175,669.33 |
9/7/23 | 0.061 | 0.062 | 0.057 | 0.059 | 26,313.52 | 171,522.45 |
9/6/23 | 0.059 | 0.062 | 0.058 | 0.06 | 24,853.92 | 175,679.71 |
9/5/23 | 0.059 | 0.059 | 0.056 | 0.059 | 25,917.52 | 171,133.87 |
9/4/23 | 0.059 | 0.06 | 0.056 | 0.058 | 21,183.98 | 168,649.48 |
9/3/23 | 0.058 | 0.062 | 0.057 | 0.06 | 18,873.56 | 173,171.85 |
9/2/23 | 0.062 | 0.063 | 0.057 | 0.058 | 18,435.78 | 167,335.07 |
9/1/23 | 0.058 | 0.074 | 0.057 | 0.062 | 20,885.3 | 181,712.69 |
8/31/23 | 0.058 | 0.06 | 0.057 | 0.058 | 17,078.62 | 168,547.46 |
8/30/23 | 0.059 | 0.079 | 0.056 | 0.06 | 22,917.03 | 173,267.55 |
8/29/23 | 0.059 | 0.06 | 0.058 | 0.06 | 18,812.18 | 173,334.62 |
8/28/23 | 0.058 | 0.059 | 0.057 | 0.059 | 17,993.71 | 170,954.05 |
8/27/23 | 0.058 | 0.059 | 0.057 | 0.058 | 18,328.94 | 169,222.53 |
8/26/23 | 0.057 | 0.059 | 0.056 | 0.058 | 18,281.9 | 168,639.57 |
8/25/23 | 0.061 | 0.061 | 0.056 | 0.057 | 18,396.53 | 164,678.37 |
8/24/23 | 0.06 | 0.062 | 0.06 | 0.061 | 17,790.39 | 176,287.54 |
8/23/23 | 0.058 | 0.061 | 0.058 | 0.06 | 18,778.1 | 174,862.71 |
8/22/23 | 0.056 | 0.06 | 0.055 | 0.059 | 17,157.2 | 170,243.23 |
8/21/23 | 0.054 | 0.056 | 0.054 | 0.056 | 19,234.23 | 162,335.28 |
8/20/23 | 0.058 | 0.061 | 0.052 | 0.054 | 16,681.3 | 157,362.86 |
8/19/23 | 0.061 | 0.075 | 0.056 | 0.059 | 20,972.44 | 170,428.19 |
8/18/23 | 0.066 | 0.068 | 0.06 | 0.061 | 18,350.66 | 176,181.28 |
8/17/23 | 0.066 | 0.068 | 0.065 | 0.066 | 18,579.7 | 191,737.2 |
8/16/23 | 0.069 | 0.069 | 0.065 | 0.066 | 17,148.21 | 191,252.61 |
8/15/23 | 0.067 | 0.07 | 0.066 | 0.069 | 15,265.82 | 201,838.06 |
8/14/23 | 0.066 | 0.067 | 0.065 | 0.067 | 18,715.99 | 193,703.45 |
8/13/23 | 0.065 | 0.067 | 0.065 | 0.066 | 18,103.76 | 191,113.49 |
8/12/23 | 0.07 | 0.072 | 0.065 | 0.065 | 19,029.87 | 190,499.76 |
8/11/23 | 0.071 | 0.072 | 0.067 | 0.07 | 18,666.09 | 204,479.26 |
8/10/23 | 0.073 | 0.074 | 0.07 | 0.072 | 18,143.5 | 208,127.51 |
8/9/23 | 0.073 | 0.074 | 0.071 | 0.073 | 18,791.85 | 212,865.79 |
8/8/23 | 0.073 | 0.075 | 0.069 | 0.073 | 19,318.66 | 211,903.91 |
8/7/23 | 0.074 | 0.074 | 0.069 | 0.073 | 17,777.84 | 210,964.8 |
8/6/23 | 0.073 | 0.075 | 0.072 | 0.074 | 19,542.27 | 214,049.81 |
8/5/23 | 0.072 | 0.077 | 0.068 | 0.072 | 19,515.13 | 210,382.04 |
8/4/23 | 0.073 | 0.078 | 0.072 | 0.072 | 18,928.76 | 210,271.05 |
8/3/23 | 0.073 | 0.074 | 0.072 | 0.074 | 18,212.73 | 214,507.33 |
8/2/23 | 0.076 | 0.077 | 0.071 | 0.072 | 19,955.15 | 210,918.08 |
8/1/23 | 0.076 | 0.078 | 0.073 | 0.076 | 18,768.02 | 221,115.62 |
7/31/23 | 0.078 | 0.079 | 0.075 | 0.076 | 19,062.75 | 220,481.91 |
7/30/23 | 0.081 | 0.083 | 0.078 | 0.078 | 19,077.93 | 228,103.15 |
7/29/23 | 0.079 | 0.083 | 0.077 | 0.082 | 18,279.67 | 238,297.46 |
7/28/23 | 0.077 | 0.08 | 0.075 | 0.079 | 15,895.27 | 230,690.61 |
7/27/23 | 0.076 | 0.077 | 0.071 | 0.077 | 19,992.39 | 224,546.95 |
7/26/23 | 0.077 | 0.081 | 0.073 | 0.076 | 19,972.76 | 219,706.84 |
7/26/23 | 0.077 | 0.081 | 0.073 | 0.076 | 19,972.76 | 219,706.84 |
7/25/23 | 0.081 | 0.083 | 0.077 | 0.077 | 19,960.78 | 224,370.7 |
7/25/23 | 0.081 | 0.083 | 0.077 | 0.077 | 19,960.78 | 224,370.7 |
7/24/23 | 0.089 | 0.091 | 0.076 | 0.08 | 21,327.04 | 234,068.56 |
7/24/23 | 0.089 | 0.091 | 0.076 | 0.08 | 21,327.04 | 234,068.56 |
7/23/23 | 0.091 | 0.093 | 0.083 | 0.089 | 19,672.94 | 259,913.42 |
7/23/23 | 0.091 | 0.093 | 0.083 | 0.089 | 19,672.94 | 259,913.42 |
7/22/23 | 0.085 | 0.102 | 0.084 | 0.091 | 21,088.21 | 264,445.18 |
7/22/23 | 0.085 | 0.102 | 0.084 | 0.091 | 21,088.21 | 264,445.18 |
7/21/23 | 0.095 | 0.098 | 0.081 | 0.085 | 17,863.24 | 247,800.64 |
7/21/23 | 0.095 | 0.098 | 0.081 | 0.085 | 17,863.24 | 247,800.64 |
7/20/23 | 0.104 | 0.11 | 0.095 | 0.095 | 13,606.79 | 276,430.15 |
7/20/23 | 0.104 | 0.11 | 0.095 | 0.095 | 13,606.79 | 276,430.15 |
7/19/23 | 0.132 | 0.143 | 0.092 | 0.104 | 26,910.38 | 302,393.29 |
7/19/23 | 0.132 | 0.143 | 0.092 | 0.104 | 26,910.38 | 302,393.29 |
7/18/23 | 0.197 | 0.256 | 0.121 | 0.132 | 67,338.28 | 385,415.02 |
7/18/23 | 0.197 | 0.256 | 0.121 | 0.132 | 67,338.28 | 385,415.02 |
7/17/23 | 0.077 | 0.224 | 0.077 | 0.2 | 69,653.5 | 580,748.92 |
7/17/23 | 0.077 | 0.224 | 0.077 | 0.2 | 69,653.5 | 580,748.92 |
7/16/23 | 0.076 | 0.078 | 0.076 | 0.077 | 10,871.03 | 224,179.74 |
7/15/23 | 0.079 | 0.083 | 0.076 | 0.076 | 10,725.07 | 221,360.51 |
7/14/23 | 0.075 | 0.08 | 0.071 | 0.079 | 10,995.59 | 231,068.46 |
7/13/23 | 0.062 | 0.079 | 0.06 | 0.075 | 10,868.94 | 219,467.31 |
7/12/23 | 0.065 | 0.065 | 0.06 | 0.062 | 10,824.9 | 180,242.2 |
7/11/23 | 0.068 | 0.078 | 0.063 | 0.065 | 10,588.57 | 187,941.45 |
7/10/23 | 0.067 | 0.07 | 0.067 | 0.068 | 10,061.1 | 198,894.78 |
7/9/23 | 0.068 | 0.069 | 0.066 | 0.067 | 10,283.51 | 195,258.53 |
7/8/23 | 0.067 | 0.07 | 0.066 | 0.067 | 10,310.32 | 196,034.52 |
7/7/23 | 0.069 | 0.071 | 0.067 | 0.068 | 10,294.66 | 196,449.97 |
7/6/23 | 0.069 | 0.071 | 0.066 | 0.069 | 10,104.05 | 200,396.93 |
7/5/23 | 0.07 | 0.072 | 0.066 | 0.069 | 9,723.17 | 201,185.98 |
7/4/23 | 0.065 | 0.074 | 0.065 | 0.07 | 7,061.14 | 203,136.44 |
7/3/23 | 0.072 | 0.079 | 0.061 | 0.065 | 9,104.47 | 190,568.4 |
7/2/23 | 0.068 | 0.072 | 0.067 | 0.072 | 8,623.85 | 208,067.24 |
7/1/23 | 0.071 | 0.071 | 0.057 | 0.068 | 8,974.29 | 199,034.73 |
6/30/23 | 0.059 | 0.077 | 0.057 | 0.071 | 24,097.75 | 205,505.48 |
6/29/23 | 0.06 | 0.062 | 0.057 | 0.059 | 8,950.73 | 171,069.11 |
6/28/23 | 0.061 | 0.062 | 0.051 | 0.06 | 7,729.13 | 175,810.52 |
6/27/23 | 0.055 | 0.064 | 0.055 | 0.061 | 8,259.11 | 178,575.87 |
6/26/23 | 0.056 | 0.058 | 0.055 | 0.055 | 6,832.34 | 160,920.49 |
6/25/23 | 0.057 | 0.059 | 0.055 | 0.056 | 7,239.14 | 163,121.58 |
6/24/23 | 0.059 | 0.059 | 0.053 | 0.057 | 7,080.78 | 165,051.14 |
6/23/23 | 0.058 | 0.061 | 0.057 | 0.059 | 7,287.01 | 170,841.05 |
6/22/23 | 0.058 | 0.061 | 0.058 | 0.058 | 7,021.49 | 169,592.14 |
6/21/23 | 0.06 | 0.062 | 0.056 | 0.058 | 7,112.88 | 169,756.69 |