Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.923 | 1.023 | 0.923 | 1.023 | 66.96 | 271,845.02 |
9/6/24 | 0.908 | 0.923 | 0.886 | 0.923 | 130.34 | 245,474.47 |
9/5/24 | 0.894 | 0.908 | 0.894 | 0.908 | 11.91 | 241,305.97 |
9/4/24 | 0.894 | 0.894 | 0.894 | 0.894 | 0 | 237,575.52 |
9/3/24 | 1.088 | 1.088 | 0.589 | 0.894 | 1,208.1 | 237,575.52 |
9/2/24 | 0.93 | 1.088 | 0.93 | 1.088 | 268.28 | 289,295.28 |
9/1/24 | 0.952 | 0.952 | 0.93 | 0.93 | 48.84 | 247,125.69 |
8/31/24 | 0.952 | 0.952 | 0.952 | 0.952 | 0 | 253,039.96 |
8/30/24 | 0.952 | 0.952 | 0.952 | 0.952 | 0 | 253,039.96 |
8/29/24 | 1.068 | 1.068 | 0.952 | 0.952 | 539.2 | 253,039.96 |
8/28/24 | 1.077 | 1.093 | 0.936 | 1.068 | 945.98 | 283,993.58 |
8/27/24 | 1.133 | 1.168 | 1.077 | 1.077 | 367.73 | 286,335.08 |
8/26/24 | 1.101 | 1.133 | 1.101 | 1.133 | 65.56 | 301,219.86 |
8/25/24 | 0.832 | 1.253 | 0.832 | 1.101 | 596.03 | 292,684.51 |
8/24/24 | 0.783 | 0.832 | 0.783 | 0.832 | 267.52 | 221,227.03 |
8/23/24 | 0.951 | 0.951 | 0.783 | 0.783 | 183.83 | 208,241.2 |
8/22/24 | 0.951 | 0.951 | 0.951 | 0.951 | 0 | 252,738.86 |
8/21/24 | 0.951 | 0.951 | 0.951 | 0.951 | 0 | 252,738.86 |
8/20/24 | 0.951 | 0.951 | 0.951 | 0.951 | 0 | 252,738.86 |
8/19/24 | 0.995 | 0.995 | 0.951 | 0.951 | 95.74 | 252,738.86 |
8/18/24 | 0.916 | 0.995 | 0.916 | 0.995 | 168.17 | 264,598.67 |
8/17/24 | 0.916 | 0.916 | 0.916 | 0.916 | 0 | 243,565.01 |
8/16/24 | 0.831 | 0.921 | 0.802 | 0.916 | 691.87 | 243,565.01 |
8/15/24 | 0.99 | 0.99 | 0.208 | 0.831 | 1,677.98 | 220,857.52 |
8/14/24 | 0.72 | 0.99 | 0.72 | 0.99 | 246.84 | 263,081.34 |
8/13/24 | 1.065 | 1.065 | 0.71 | 0.72 | 851.71 | 191,482.29 |
8/12/24 | 1.148 | 1.148 | 1.05 | 1.065 | 298.35 | 283,087.28 |
8/11/24 | 1.148 | 1.148 | 1.148 | 1.148 | 0 | 305,084.64 |
8/10/24 | 1.148 | 1.148 | 1.148 | 1.148 | 0 | 305,084.64 |
8/9/24 | 1.222 | 1.345 | 1.148 | 1.148 | 516.61 | 305,084.64 |
8/8/24 | 1.222 | 1.222 | 1.222 | 1.222 | 0 | 324,775.08 |
8/7/24 | 1.416 | 1.656 | 1.222 | 1.222 | 684.78 | 324,775.08 |
8/6/24 | 1.475 | 1.503 | 1.416 | 1.416 | 375.58 | 376,364.49 |
8/5/24 | 1.552 | 1.552 | 1.475 | 1.475 | 132.66 | 392,175.8 |
8/4/24 | 1.704 | 1.704 | 1.552 | 1.552 | 233.17 | 412,554.08 |
8/3/24 | 2.492 | 2.641 | 1.38 | 1.704 | 1,416.85 | 453,043.98 |
8/2/24 | 2.492 | 2.493 | 2.492 | 2.492 | 351.44 | 662,443.93 |
8/1/24 | 2.493 | 2.493 | 2.492 | 2.492 | 269.1 | 662,611.44 |
7/31/24 | 2.493 | 2.493 | 2.493 | 2.493 | 0 | 662,758.39 |
7/30/24 | 2.493 | 2.493 | 2.493 | 2.493 | 102.29 | 662,713.6 |
7/29/24 | 2.493 | 2.493 | 2.493 | 2.493 | 0 | 662,758.39 |
7/28/24 | 2.493 | 2.493 | 2.492 | 2.493 | 167.07 | 662,669.02 |
7/27/24 | 2.494 | 2.494 | 2.492 | 2.493 | 265.39 | 662,705 |
7/26/24 | 1.601 | 2.749 | 1.53 | 2.494 | 4,515.46 | 662,950.53 |
7/25/24 | 1.895 | 1.896 | 1.517 | 1.601 | 174,751.48 | 425,559.71 |
7/24/24 | 1.477 | 1.897 | 1.442 | 1.895 | 2,513.86 | 503,719.6 |
7/23/24 | 2.001 | 2.16 | 1.453 | 1.477 | 7,166.17 | 392,778.03 |
7/22/24 | 1.601 | 2.75 | 1.568 | 2.001 | 71,532.7 | 531,971.66 |
7/21/24 | 1.865 | 1.865 | 1.475 | 1.601 | 642,155.82 | 425,717.22 |
7/20/24 | 1.891 | 2.311 | 1.798 | 1.865 | 149,862.14 | 495,728.17 |
7/19/24 | 1.685 | 1.946 | 1.391 | 1.891 | 476,167.02 | 502,609.97 |
7/18/24 | 1.656 | 1.817 | 1.598 | 1.685 | 475,176.79 | 447,946.4 |
7/17/24 | 1.913 | 1.921 | 1.48 | 1.656 | 457,415.51 | 440,272.94 |
7/16/24 | 1.8 | 2.504 | 1.797 | 1.913 | 528,345.78 | 508,512.66 |
7/15/24 | 1.761 | 2.002 | 1.612 | 1.8 | 324,655.76 | 478,599.15 |
7/14/24 | 1.856 | 2.001 | 1.704 | 1.761 | 248,010.52 | 468,069.63 |
7/13/24 | 2.074 | 2.075 | 1.813 | 1.856 | 367,338.34 | 493,320.91 |
7/12/24 | 2.089 | 2.448 | 1.916 | 2.074 | 66,405.09 | 551,491.21 |
7/11/24 | 1.87 | 2.254 | 1.864 | 2.089 | 418,454.86 | 555,271.1 |
7/10/24 | 2.021 | 2.023 | 1.817 | 1.87 | 474,087.96 | 497,205.4 |
7/9/24 | 1.958 | 2.252 | 1.794 | 2.021 | 404,634.38 | 537,379.79 |
7/8/24 | 1.945 | 2.504 | 1.94 | 1.958 | 589,475.05 | 520,466.17 |
7/7/24 | 2.055 | 2.058 | 1.877 | 1.945 | 6,127.76 | 517,033.6 |
7/6/24 | 2.072 | 2.155 | 1.997 | 2.055 | 397,198.22 | 546,343.26 |
7/5/24 | 2.149 | 2.275 | 2.002 | 2.072 | 564,106.54 | 550,845.41 |
7/4/24 | 2.048 | 2.484 | 1.999 | 2.149 | 269,791.05 | 571,405.36 |
7/3/24 | 2.305 | 3.243 | 1.948 | 2.048 | 641,457.92 | 544,491.06 |
7/2/24 | 2.218 | 2.332 | 2.186 | 2.305 | 187,035.29 | 612,854.92 |
7/1/24 | 2.751 | 2.751 | 2.216 | 2.218 | 65,607.23 | 589,679.43 |
6/30/24 | 3.256 | 3.486 | 2.751 | 2.751 | 416,164.58 | 731,338.78 |
6/29/24 | 4.268 | 4.456 | 3.235 | 3.256 | 404,468.11 | 865,471.68 |
6/28/24 | 3.747 | 4.734 | 3.566 | 4.268 | 401,514.4 | 1,134,572.31 |
6/27/24 | 3.551 | 4.877 | 3.345 | 3.747 | 187,627.4 | 996,102.36 |
6/26/24 | 2.788 | 3.551 | 2.788 | 3.551 | 611,185.2 | 944,142.06 |
6/25/24 | 2.732 | 3.222 | 2.68 | 2.788 | 74,300.95 | 741,254.6 |
6/24/24 | 2.817 | 2.967 | 2.623 | 2.732 | 465,152.52 | 726,395.77 |
6/23/24 | 2.868 | 2.872 | 2.816 | 2.817 | 33,607.43 | 748,911.22 |
6/22/24 | 2.774 | 2.881 | 2.71 | 2.868 | 407,096.23 | 762,409.95 |
6/21/24 | 2.74 | 3.675 | 1.991 | 2.771 | 159,547.81 | 736,606.05 |
6/20/24 | 3.079 | 3.083 | 2.74 | 2.74 | 2,227.02 | 728,442.89 |
6/19/24 | 3.172 | 3.242 | 2.924 | 3.079 | 3,165.3 | 818,513.75 |
6/18/24 | 3.69 | 3.772 | 3.03 | 3.172 | 37,308.6 | 843,379.65 |
6/17/24 | 2.991 | 4.086 | 2.983 | 3.69 | 280,555.37 | 980,895.97 |
6/16/24 | 2.989 | 3.002 | 2.983 | 2.991 | 435,087.69 | 795,168.52 |
6/15/24 | 3.056 | 3.098 | 2.984 | 2.989 | 416,464.89 | 794,725.65 |
6/14/24 | 3.359 | 3.9 | 3.049 | 3.056 | 450,635.25 | 812,499.86 |
6/13/24 | 3.637 | 3.992 | 3.354 | 3.359 | 557,159.06 | 893,088.95 |
6/12/24 | 3.523 | 3.654 | 3.313 | 3.637 | 164,925.1 | 966,895.61 |
6/11/24 | 3.664 | 3.665 | 3.478 | 3.523 | 228,780.46 | 936,481.13 |
6/10/24 | 4.035 | 4.137 | 3.538 | 3.664 | 143,247.04 | 974,114.46 |