Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/26/23 | 0.071 | 0.071 | 0.068 | 0.07 | 592,689.97 | 8,010,506.68 |
10/24/23 | 0.071 | 0.071 | 0.067 | 0.07 | 479,842.4 | 8,005,795.2 |
10/23/23 | 0.06 | 0.086 | 0.059 | 0.071 | 607,476.29 | 8,177,257.61 |
10/22/23 | 0.061 | 0.061 | 0.059 | 0.06 | 573,100.08 | 6,908,757.79 |
10/21/23 | 0.06 | 0.061 | 0.06 | 0.061 | 586,315.15 | 6,974,630.72 |
10/20/23 | 0.06 | 0.061 | 0.06 | 0.06 | 549,025.16 | 6,876,045.93 |
10/19/23 | 0.061 | 0.061 | 0.06 | 0.06 | 584,661.28 | 6,900,892.5 |
10/18/23 | 0.063 | 0.064 | 0.061 | 0.061 | 479,402.83 | 7,037,806.77 |
10/17/23 | 0.062 | 0.063 | 0.061 | 0.063 | 614,368.7 | 7,195,817.91 |
10/16/23 | 0.063 | 0.063 | 0.059 | 0.062 | 530,677.11 | 7,109,677.63 |
10/15/23 | 0.062 | 0.071 | 0.06 | 0.063 | 541,754.93 | 7,199,725.92 |
10/14/23 | 0.061 | 0.062 | 0.059 | 0.062 | 561,369.24 | 7,107,312.51 |
10/13/23 | 0.06 | 0.061 | 0.06 | 0.061 | 470,843.95 | 6,936,761.56 |
10/12/23 | 0.061 | 0.061 | 0.059 | 0.06 | 552,713.85 | 6,893,148.81 |
10/11/23 | 0.061 | 0.061 | 0.058 | 0.061 | 452,710.65 | 6,935,808.87 |
10/10/23 | 0.061 | 0.061 | 0.061 | 0.061 | 589,443.04 | 6,997,666.71 |
10/9/23 | 0.061 | 0.061 | 0.059 | 0.061 | 512,662.43 | 7,011,627.98 |
10/8/23 | 0.061 | 0.062 | 0.061 | 0.061 | 572,566.41 | 7,011,226.66 |
10/7/23 | 0.06 | 0.062 | 0.06 | 0.061 | 357,699.36 | 6,958,883.07 |
10/6/23 | 0.05 | 0.061 | 0.05 | 0.06 | 661,172.03 | 6,829,975.77 |
10/5/23 | 0.05 | 0.05 | 0.049 | 0.05 | 410,455.23 | 5,737,389.66 |
10/4/23 | 0.05 | 0.051 | 0.05 | 0.05 | 479,731.05 | 5,751,732.97 |
10/3/23 | 0.05 | 0.051 | 0.05 | 0.05 | 473,699.84 | 5,778,491.57 |
10/2/23 | 0.051 | 0.051 | 0.05 | 0.05 | 528,369.36 | 5,775,094.35 |
10/1/23 | 0.05 | 0.051 | 0.05 | 0.051 | 626,820.29 | 5,803,772.41 |
9/30/23 | 0.05 | 0.05 | 0.05 | 0.05 | 479,485.09 | 5,755,422.83 |
9/29/23 | 0.05 | 0.05 | 0.05 | 0.05 | 601,055.43 | 5,741,626.27 |
9/28/23 | 0.05 | 0.051 | 0.05 | 0.05 | 489,125.48 | 5,752,074.9 |
9/27/23 | 0.05 | 0.051 | 0.049 | 0.05 | 564,153.77 | 5,715,568.45 |
9/26/23 | 0.05 | 0.05 | 0.049 | 0.05 | 546,983.11 | 5,675,219.35 |
9/25/23 | 0.05 | 0.05 | 0.05 | 0.05 | 468,545.41 | 5,732,930.25 |
9/24/23 | 0.051 | 0.051 | 0.05 | 0.05 | 524,430.63 | 5,773,163.65 |
9/23/23 | 0.05 | 0.052 | 0.05 | 0.051 | 505,859.09 | 5,793,302.55 |
9/22/23 | 0.051 | 0.051 | 0.05 | 0.05 | 479,400.17 | 5,786,646.07 |
9/21/23 | 0.051 | 0.051 | 0.05 | 0.051 | 627,503.1 | 5,815,769.74 |
9/20/23 | 0.05 | 0.052 | 0.05 | 0.051 | 519,428.38 | 5,804,985.44 |
9/19/23 | 0.05 | 0.051 | 0.05 | 0.05 | 524,683.91 | 5,782,695.84 |
9/18/23 | 0.052 | 0.052 | 0.05 | 0.05 | 277,277.28 | 5,729,050.56 |
9/17/23 | 0.051 | 0.052 | 0.049 | 0.052 | 54,568.83 | 5,952,254.27 |
9/16/23 | 0.054 | 0.054 | 0.049 | 0.051 | 48,684.76 | 5,822,801.93 |
9/15/23 | 0.053 | 0.054 | 0.051 | 0.054 | 436,847.26 | 6,190,886.2 |
9/14/23 | 0.052 | 0.054 | 0.048 | 0.053 | 535,300.12 | 6,077,863.2 |
9/13/23 | 0.051 | 0.053 | 0.051 | 0.052 | 514,730.56 | 5,978,664.28 |
9/12/23 | 0.05 | 0.051 | 0.05 | 0.051 | 541,422.26 | 5,859,695.8 |
9/11/23 | 0.05 | 0.05 | 0.049 | 0.05 | 529,933.65 | 5,697,553.66 |
9/10/23 | 0.05 | 0.05 | 0.05 | 0.05 | 494,602.57 | 5,746,067.05 |
9/9/23 | 0.053 | 0.053 | 0.05 | 0.05 | 448,547.2 | 5,733,674.34 |
9/8/23 | 0.053 | 0.053 | 0.051 | 0.053 | 566,873.88 | 6,018,464.62 |
9/7/23 | 0.053 | 0.053 | 0.052 | 0.053 | 506,784.04 | 6,109,621.93 |
9/6/23 | 0.054 | 0.055 | 0.052 | 0.053 | 610,396.32 | 6,099,838.43 |
9/5/23 | 0.054 | 0.054 | 0.054 | 0.054 | 532,178.96 | 6,175,034.65 |
9/4/23 | 0.054 | 0.054 | 0.054 | 0.054 | 489,045.49 | 6,152,589.12 |
9/3/23 | 0.053 | 0.054 | 0.053 | 0.054 | 1,045,816.78 | 6,242,167.52 |
9/2/23 | 0.053 | 0.053 | 0.053 | 0.053 | 1,017,605.58 | 6,127,093.88 |
9/1/23 | 0.053 | 0.054 | 0.053 | 0.053 | 1,017,668.36 | 6,122,832.88 |
8/31/23 | 0.054 | 0.054 | 0.053 | 0.053 | 1,008,399.02 | 6,101,533.07 |
8/30/23 | 0.054 | 0.054 | 0.054 | 0.054 | 919,167.99 | 6,158,774.75 |
8/29/23 | 0.053 | 0.054 | 0.053 | 0.054 | 919,351.38 | 6,141,268.33 |
8/28/23 | 0.054 | 0.054 | 0.053 | 0.053 | 1,065,228.55 | 6,126,570.68 |
8/27/23 | 0.054 | 0.054 | 0.054 | 0.054 | 963,803.96 | 6,186,111.91 |
8/26/23 | 0.054 | 0.054 | 0.054 | 0.054 | 909,761.96 | 6,148,963.06 |
8/25/23 | 0.055 | 0.055 | 0.054 | 0.054 | 1,053,550.26 | 6,170,756.39 |
8/24/23 | 0.055 | 0.055 | 0.051 | 0.055 | 1,007,341.41 | 6,250,440.66 |
8/23/23 | 0.054 | 0.056 | 0.053 | 0.055 | 1,028,984.25 | 6,298,011.69 |
8/22/23 | 0.055 | 0.055 | 0.053 | 0.054 | 898,600.7 | 6,188,893.68 |
8/21/23 | 0.054 | 0.055 | 0.054 | 0.055 | 822,949.01 | 6,271,225.61 |
8/20/23 | 0.055 | 0.055 | 0.054 | 0.054 | 881,448.7 | 6,235,031.31 |
8/19/23 | 0.055 | 0.055 | 0.053 | 0.055 | 844,527.68 | 6,247,530.88 |
8/18/23 | 0.055 | 0.055 | 0.054 | 0.055 | 901,410.07 | 6,248,768.65 |
8/17/23 | 0.056 | 0.056 | 0.055 | 0.055 | 921,315.09 | 6,290,617.53 |
8/16/23 | 0.055 | 0.056 | 0.054 | 0.056 | 599,302.61 | 6,369,174.43 |
8/15/23 | 0.055 | 0.055 | 0.055 | 0.055 | 910,077.02 | 6,315,232.43 |
8/14/23 | 0.055 | 0.055 | 0.055 | 0.055 | 761,571.77 | 6,300,160.18 |
8/13/23 | 0.055 | 0.055 | 0.055 | 0.055 | 709,949.55 | 6,280,298.51 |
8/12/23 | 0.055 | 0.055 | 0.055 | 0.055 | 782,961.15 | 6,303,609.2 |
8/11/23 | 0.055 | 0.055 | 0.055 | 0.055 | 818,588.05 | 6,310,676.72 |
8/10/23 | 0.055 | 0.056 | 0.055 | 0.055 | 770,135.63 | 6,305,289.86 |
8/9/23 | 0.055 | 0.057 | 0.052 | 0.055 | 843,279.14 | 6,273,488.41 |
8/8/23 | 0.055 | 0.056 | 0.053 | 0.055 | 709,288.64 | 6,323,623.41 |
8/7/23 | 0.055 | 0.055 | 0.054 | 0.055 | 818,713.69 | 6,318,330.74 |
8/6/23 | 0.056 | 0.057 | 0.055 | 0.055 | 848,129.15 | 6,337,475.09 |
8/5/23 | 0.056 | 0.056 | 0.056 | 0.056 | 737,161.21 | 6,414,293.18 |
8/4/23 | 0.056 | 0.058 | 0.045 | 0.056 | 683,868.11 | 6,391,906.34 |
8/3/23 | 0.056 | 0.057 | 0.056 | 0.056 | 928,821.54 | 6,410,826.14 |
8/2/23 | 0.057 | 0.058 | 0.056 | 0.056 | 721,615.46 | 6,475,198.37 |
8/1/23 | 0.058 | 0.058 | 0.056 | 0.057 | 881,190.8 | 6,509,146.66 |
7/31/23 | 0.058 | 0.058 | 0.057 | 0.058 | 793,041.41 | 6,599,126.87 |
7/30/23 | 0.058 | 0.059 | 0.045 | 0.058 | 772,090.87 | 6,628,940.9 |
7/29/23 | 0.057 | 0.058 | 0.057 | 0.058 | 779,413.63 | 6,621,280.57 |
7/28/23 | 0.058 | 0.059 | 0.057 | 0.057 | 826,166.6 | 6,582,977.25 |