Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.019 | 0.021 | 0.019 | 0.02 | 411,743.81 | 0 |
9/6/24 | 0.019 | 0.02 | 0.019 | 0.019 | 448,009.83 | 0 |
9/5/24 | 0.019 | 0.02 | 0.019 | 0.019 | 446,729.93 | 0 |
9/4/24 | 0.02 | 0.02 | 0.019 | 0.019 | 431,380.68 | 0 |
9/3/24 | 0.021 | 0.021 | 0.02 | 0.02 | 471,458.95 | 0 |
9/2/24 | 0.02 | 0.021 | 0.019 | 0.021 | 496,624.13 | 0 |
9/1/24 | 0.02 | 0.02 | 0.02 | 0.02 | 442,773.63 | 0 |
8/31/24 | 0.019 | 0.021 | 0.019 | 0.02 | 422,995.23 | 0 |
8/30/24 | 0.019 | 0.019 | 0.018 | 0.019 | 536,693.11 | 0 |
8/29/24 | 0.02 | 0.02 | 0.019 | 0.019 | 419,362.64 | 0 |
8/28/24 | 0.019 | 0.02 | 0.018 | 0.02 | 446,927.73 | 0 |
8/27/24 | 0.019 | 0.019 | 0.018 | 0.019 | 398,761.4 | 0 |
8/26/24 | 0.02 | 0.02 | 0.018 | 0.019 | 374,531.52 | 0 |
8/25/24 | 0.02 | 0.021 | 0.02 | 0.02 | 394,399.65 | 0 |
8/24/24 | 0.02 | 0.021 | 0.02 | 0.02 | 385,911.86 | 0 |
8/23/24 | 0.02 | 0.02 | 0.02 | 0.02 | 366,073.2 | 0 |
8/22/24 | 0.02 | 0.021 | 0.02 | 0.02 | 411,603.28 | 0 |
8/21/24 | 0.02 | 0.02 | 0.02 | 0.02 | 338,269.96 | 0 |
8/20/24 | 0.021 | 0.021 | 0.02 | 0.02 | 429,294.97 | 0 |
8/19/24 | 0.02 | 0.021 | 0.02 | 0.021 | 291,835.89 | 0 |
8/18/24 | 0.02 | 0.02 | 0.02 | 0.02 | 404,399.5 | 0 |
8/17/24 | 0.02 | 0.021 | 0.02 | 0.02 | 369,122.03 | 0 |
8/16/24 | 0.02 | 0.02 | 0.02 | 0.02 | 369,384.82 | 0 |
8/15/24 | 0.019 | 0.02 | 0.019 | 0.02 | 475,166.08 | 0 |
8/14/24 | 0.019 | 0.019 | 0.018 | 0.019 | 482,194.55 | 0 |
8/13/24 | 0.018 | 0.019 | 0.018 | 0.019 | 490,294.35 | 0 |
8/12/24 | 0.018 | 0.019 | 0.018 | 0.018 | 430,506.48 | 0 |
8/11/24 | 0.019 | 0.019 | 0.018 | 0.018 | 398,794.64 | 0 |
8/10/24 | 0.018 | 0.019 | 0.018 | 0.019 | 356,919.93 | 0 |
8/9/24 | 0.018 | 0.019 | 0.018 | 0.018 | 416,156.28 | 0 |
8/8/24 | 0.017 | 0.019 | 0.017 | 0.018 | 400,844.91 | 0 |
8/7/24 | 0.018 | 0.019 | 0.017 | 0.017 | 418,794.44 | 0 |
8/6/24 | 0.018 | 0.019 | 0.018 | 0.018 | 473,353.92 | 0 |
8/5/24 | 0.018 | 0.018 | 0.016 | 0.018 | 506,739.26 | 0 |
8/4/24 | 0.019 | 0.019 | 0.018 | 0.018 | 435,840.28 | 0 |
8/3/24 | 0.019 | 0.02 | 0.019 | 0.019 | 443,124.18 | 0 |
8/2/24 | 0.02 | 0.02 | 0.019 | 0.019 | 494,222 | 0 |
8/1/24 | 0.019 | 0.02 | 0.018 | 0.02 | 518,481.57 | 0 |
7/31/24 | 0.019 | 0.02 | 0.019 | 0.019 | 494,096.41 | 0 |
7/30/24 | 0.018 | 0.019 | 0.018 | 0.019 | 542,650.5 | 0 |
7/29/24 | 0.02 | 0.02 | 0.018 | 0.018 | 474,131.52 | 0 |
7/28/24 | 0.019 | 0.02 | 0.019 | 0.02 | 421,410.95 | 0 |
7/27/24 | 0.019 | 0.019 | 0.019 | 0.019 | 463,459.28 | 0 |
7/26/24 | 0.02 | 0.02 | 0.019 | 0.019 | 512,549.52 | 0 |
7/25/24 | 0.021 | 0.021 | 0.02 | 0.02 | 457,449.53 | 0 |
7/24/24 | 0.021 | 0.021 | 0.021 | 0.021 | 430,820.9 | 0 |
7/23/24 | 0.021 | 0.021 | 0.02 | 0.021 | 443,691.29 | 0 |
7/22/24 | 0.022 | 0.022 | 0.021 | 0.021 | 406,207.27 | 0 |
7/21/24 | 0.021 | 0.022 | 0.021 | 0.022 | 430,047.83 | 0 |
7/20/24 | 0.022 | 0.022 | 0.021 | 0.021 | 409,970.66 | 0 |
7/19/24 | 0.021 | 0.022 | 0.021 | 0.022 | 474,212.58 | 0 |
7/18/24 | 0.021 | 0.021 | 0.021 | 0.021 | 408,015.74 | 0 |
7/17/24 | 0.022 | 0.022 | 0.021 | 0.021 | 438,398.45 | 0 |
7/16/24 | 0.022 | 0.022 | 0.021 | 0.022 | 468,447.59 | 0 |
7/15/24 | 0.021 | 0.022 | 0.021 | 0.022 | 413,305.36 | 0 |
7/14/24 | 0.02 | 0.021 | 0.02 | 0.021 | 454,487.15 | 0 |
7/13/24 | 0.02 | 0.02 | 0.02 | 0.02 | 425,464.99 | 0 |
7/12/24 | 0.02 | 0.02 | 0.02 | 0.02 | 439,448.39 | 0 |
7/11/24 | 0.02 | 0.021 | 0.02 | 0.02 | 449,299.69 | 0 |
7/10/24 | 0.02 | 0.021 | 0.02 | 0.02 | 392,282.18 | 0 |
7/9/24 | 0.021 | 0.021 | 0.02 | 0.02 | 371,506.85 | 0 |
7/8/24 | 0.021 | 0.022 | 0.02 | 0.021 | 422,736.81 | 0 |
7/7/24 | 0.022 | 0.022 | 0.02 | 0.021 | 398,964.31 | 0 |
7/6/24 | 0.02 | 0.022 | 0.02 | 0.022 | 437,345.53 | 0 |
7/5/24 | 0.02 | 0.02 | 0.019 | 0.02 | 473,708.91 | 0 |
7/4/24 | 0.021 | 0.021 | 0.02 | 0.02 | 488,443.45 | 0 |
7/3/24 | 0.022 | 0.022 | 0.021 | 0.021 | 383,664.18 | 0 |
7/2/24 | 0.021 | 0.022 | 0.021 | 0.022 | 446,551.03 | 0 |
7/1/24 | 0.022 | 0.022 | 0.021 | 0.021 | 432,757.11 | 0 |
6/30/24 | 0.021 | 0.022 | 0.021 | 0.022 | 382,840.83 | 0 |
6/29/24 | 0.021 | 0.022 | 0.021 | 0.021 | 417,575.88 | 0 |
6/28/24 | 0.022 | 0.022 | 0.021 | 0.021 | 446,895.37 | 0 |
6/27/24 | 0.022 | 0.022 | 0.021 | 0.022 | 448,211.44 | 0 |
6/26/24 | 0.022 | 0.022 | 0.021 | 0.022 | 463,231.51 | 0 |
6/25/24 | 0.021 | 0.022 | 0.021 | 0.022 | 484,151.1 | 0 |
6/24/24 | 0.022 | 0.022 | 0.021 | 0.021 | 421,766.07 | 0 |
6/23/24 | 0.022 | 0.022 | 0.022 | 0.022 | 433,821.07 | 0 |
6/22/24 | 0.022 | 0.022 | 0.022 | 0.022 | 344,110.48 | 0 |
6/21/24 | 0.022 | 0.022 | 0.021 | 0.022 | 411,458.06 | 0 |
6/20/24 | 0.022 | 0.022 | 0.021 | 0.022 | 446,192.84 | 0 |
6/19/24 | 0.022 | 0.022 | 0.022 | 0.022 | 422,457.98 | 0 |
6/18/24 | 0.022 | 0.022 | 0.021 | 0.022 | 469,294.92 | 0 |
6/17/24 | 0.02 | 0.026 | 0.02 | 0.022 | 607,943.38 | 0 |
6/16/24 | 0.02 | 0.02 | 0.02 | 0.02 | 371,600.75 | 0 |
6/15/24 | 0.019 | 0.02 | 0.019 | 0.02 | 543,042.74 | 0 |
6/14/24 | 0.02 | 0.02 | 0.019 | 0.019 | 484,180.88 | 0 |
6/13/24 | 0.021 | 0.021 | 0.02 | 0.02 | 471,853.18 | 0 |
6/12/24 | 0.02 | 0.021 | 0.02 | 0.021 | 437,855.61 | 0 |
6/11/24 | 0.02 | 0.021 | 0.02 | 0.02 | 419,758.76 | 0 |
6/10/24 | 0.022 | 0.022 | 0.02 | 0.02 | 424,931.92 | 0 |