Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.024 | 0.025 | 0.023 | 0.024 | 47,689.46 | 1,077,084.04 |
7/25/24 | 0.024 | 0.025 | 0.023 | 0.024 | 52,848.11 | 1,071,173.07 |
7/24/24 | 0.026 | 0.027 | 0.024 | 0.024 | 60,646.28 | 1,085,424.78 |
7/23/24 | 0.025 | 0.027 | 0.025 | 0.026 | 46,948.83 | 1,157,030.14 |
7/22/24 | 0.026 | 0.028 | 0.025 | 0.025 | 49,267.36 | 1,143,171.22 |
7/21/24 | 0.025 | 0.027 | 0.025 | 0.026 | 48,092.77 | 1,168,388.52 |
7/20/24 | 0.026 | 0.027 | 0.025 | 0.025 | 41,924.92 | 1,144,455.08 |
7/19/24 | 0.027 | 0.028 | 0.025 | 0.026 | 49,224.73 | 1,149,635.52 |
7/18/24 | 0.023 | 0.028 | 0.023 | 0.027 | 77,221.75 | 1,236,793.62 |
7/17/24 | 0.021 | 0.023 | 0.021 | 0.023 | 86,350.29 | 1,028,075.42 |
7/16/24 | 0.021 | 0.022 | 0.021 | 0.021 | 86,546.08 | 953,392.85 |
7/15/24 | 0.021 | 0.021 | 0.02 | 0.021 | 92,103.4 | 958,763.6 |
7/14/24 | 0.021 | 0.021 | 0.02 | 0.021 | 55,497.16 | 942,664.28 |
7/13/24 | 0.02 | 0.021 | 0.02 | 0.021 | 65,797.46 | 936,634.45 |
7/12/24 | 0.02 | 0.02 | 0.02 | 0.02 | 77,733.58 | 896,913.03 |
7/11/24 | 0.02 | 0.02 | 0.02 | 0.02 | 77,851.72 | 895,546.51 |
7/10/24 | 0.02 | 0.02 | 0.02 | 0.02 | 78,779.82 | 900,956.62 |
7/9/24 | 0.02 | 0.02 | 0.02 | 0.02 | 79,154.67 | 893,929.77 |
7/8/24 | 0.02 | 0.021 | 0.019 | 0.02 | 96,540.49 | 886,991.07 |
7/7/24 | 0.02 | 0.022 | 0.02 | 0.02 | 98,588.83 | 887,303.03 |
7/6/24 | 0.021 | 0.022 | 0.019 | 0.02 | 142,516.1 | 916,662.79 |
7/5/24 | 0.022 | 0.023 | 0.019 | 0.021 | 202,325.56 | 924,283.84 |
7/4/24 | 0.023 | 0.023 | 0.022 | 0.022 | 101,864.24 | 995,304.73 |
7/3/24 | 0.022 | 0.023 | 0.021 | 0.023 | 91,419.1 | 1,046,756.72 |
7/2/24 | 0.022 | 0.022 | 0.021 | 0.022 | 97,469.82 | 971,440.16 |
7/1/24 | 0.021 | 0.022 | 0.021 | 0.022 | 61,396.77 | 973,779.69 |
6/30/24 | 0.023 | 0.024 | 0.021 | 0.021 | 67,112.65 | 965,188.19 |
6/29/24 | 0.023 | 0.024 | 0.023 | 0.023 | 67,723.59 | 1,050,851.42 |
6/28/24 | 0.024 | 0.024 | 0.023 | 0.023 | 81,709.22 | 1,036,848.27 |
6/27/24 | 0.023 | 0.024 | 0.023 | 0.024 | 97,861.26 | 1,061,600.85 |
6/26/24 | 0.024 | 0.024 | 0.023 | 0.023 | 80,255.6 | 1,038,271.35 |
6/25/24 | 0.023 | 0.025 | 0.023 | 0.024 | 78,679.83 | 1,078,352.18 |
6/24/24 | 0.024 | 0.025 | 0.023 | 0.023 | 105,161.63 | 1,045,290.35 |
6/23/24 | 0.024 | 0.025 | 0.023 | 0.024 | 58,090.16 | 1,103,320.66 |
6/22/24 | 0.024 | 0.025 | 0.024 | 0.024 | 64,022.96 | 1,081,712.09 |
6/21/24 | 0.025 | 0.026 | 0.024 | 0.024 | 66,806.76 | 1,096,483.13 |
6/20/24 | 0.026 | 0.026 | 0.025 | 0.025 | 53,805.98 | 1,126,777.07 |
6/19/24 | 0.026 | 0.027 | 0.025 | 0.026 | 90,539.82 | 1,151,270.85 |
6/18/24 | 0.027 | 0.028 | 0.025 | 0.026 | 123,064.58 | 1,184,017 |
6/17/24 | 0.027 | 0.028 | 0.027 | 0.027 | 92,068.66 | 1,207,815.68 |
6/16/24 | 0.027 | 0.028 | 0.027 | 0.027 | 79,111.4 | 1,226,305.6 |
6/15/24 | 0.026 | 0.028 | 0.026 | 0.027 | 62,084.16 | 1,212,964.15 |
6/14/24 | 0.027 | 0.028 | 0.026 | 0.026 | 99,460.22 | 1,177,664.39 |
6/13/24 | 0.027 | 0.028 | 0.027 | 0.027 | 75,442.54 | 1,215,413.52 |
6/12/24 | 0.027 | 0.028 | 0.027 | 0.027 | 62,676.63 | 1,233,326.77 |
6/11/24 | 0.027 | 0.028 | 0.027 | 0.027 | 107,371.31 | 1,223,176.2 |
6/10/24 | 0.027 | 0.028 | 0.027 | 0.027 | 83,977.42 | 1,232,908.77 |
6/9/24 | 0.028 | 0.03 | 0.027 | 0.027 | 70,246.14 | 1,221,972.04 |
6/8/24 | 0.031 | 0.031 | 0.027 | 0.028 | 76,673.11 | 1,239,566.83 |
6/7/24 | 0.028 | 0.031 | 0.027 | 0.031 | 124,955.35 | 1,402,381.39 |
6/6/24 | 0.028 | 0.033 | 0.027 | 0.028 | 94,389.54 | 1,256,324.11 |
6/5/24 | 0.031 | 0.031 | 0.028 | 0.028 | 82,610.03 | 1,277,408.75 |
6/4/24 | 0.028 | 0.031 | 0.027 | 0.031 | 70,292.97 | 1,378,898.96 |
6/3/24 | 0.029 | 0.031 | 0.027 | 0.028 | 87,877.34 | 1,264,160.2 |
6/2/24 | 0.031 | 0.031 | 0.028 | 0.029 | 60,390.21 | 1,308,027.9 |
6/1/24 | 0.031 | 0.032 | 0.029 | 0.031 | 68,550.18 | 1,388,376.32 |
5/31/24 | 0.032 | 0.033 | 0.031 | 0.031 | 74,340.82 | 1,411,995.84 |
5/30/24 | 0.033 | 0.033 | 0.031 | 0.031 | 95,743.98 | 1,419,465.07 |
5/29/24 | 0.034 | 0.034 | 0.031 | 0.033 | 92,788.13 | 1,466,770.38 |
5/28/24 | 0.034 | 0.035 | 0.032 | 0.034 | 117,405.65 | 1,526,499.34 |
5/27/24 | 0.032 | 0.034 | 0.032 | 0.034 | 90,942.18 | 1,510,766.23 |
5/26/24 | 0.032 | 0.033 | 0.032 | 0.032 | 80,583.17 | 1,457,123.12 |
5/25/24 | 0.031 | 0.034 | 0.031 | 0.032 | 55,403.7 | 1,424,727.87 |
5/24/24 | 0.033 | 0.034 | 0.03 | 0.031 | 83,198.52 | 1,385,541.3 |
5/23/24 | 0.034 | 0.035 | 0.03 | 0.033 | 120,470.51 | 1,479,386.74 |
5/22/24 | 0.035 | 0.036 | 0.033 | 0.034 | 100,041.04 | 1,515,504.32 |
5/21/24 | 0.034 | 0.038 | 0.033 | 0.035 | 119,266.41 | 1,575,852.81 |
5/20/24 | 0.033 | 0.036 | 0.032 | 0.034 | 107,762.44 | 1,546,378 |
5/19/24 | 0.034 | 0.034 | 0.032 | 0.033 | 81,991.45 | 1,481,801.46 |
5/18/24 | 0.035 | 0.035 | 0.034 | 0.034 | 83,978.5 | 1,541,243.15 |
5/17/24 | 0.035 | 0.037 | 0.033 | 0.035 | 110,346.77 | 1,575,489.93 |
5/16/24 | 0.035 | 0.036 | 0.033 | 0.035 | 99,139.87 | 1,585,634.64 |
5/15/24 | 0.034 | 0.036 | 0.034 | 0.035 | 109,823.16 | 1,556,477.97 |
5/14/24 | 0.036 | 0.036 | 0.034 | 0.035 | 95,146.29 | 1,590,351.25 |
5/13/24 | 0.036 | 0.036 | 0.034 | 0.036 | 93,928.36 | 1,609,209.24 |
5/12/24 | 0.036 | 0.037 | 0.035 | 0.036 | 68,235.26 | 1,608,820.9 |
5/11/24 | 0.036 | 0.037 | 0.034 | 0.037 | 80,393.93 | 1,668,713.44 |
5/10/24 | 0.034 | 0.036 | 0.033 | 0.036 | 93,361.33 | 1,604,763.27 |
5/5/24 | 0.035 | 0.037 | 0.032 | 0.036 | 101,186.54 | 1,615,387.47 |
5/4/24 | 0.032 | 0.038 | 0.032 | 0.035 | 96,353.77 | 1,582,743.27 |
5/3/24 | 0.034 | 0.034 | 0.03 | 0.032 | 121,075.5 | 1,460,664.18 |
5/2/24 | 0.033 | 0.035 | 0.028 | 0.034 | 120,505.43 | 1,531,543.53 |
5/1/24 | 0.036 | 0.037 | 0.028 | 0.033 | 174,304.5 | 1,504,371.67 |
4/30/24 | 0.039 | 0.039 | 0.035 | 0.036 | 123,089.98 | 1,630,325.34 |
4/29/24 | 0.041 | 0.042 | 0.037 | 0.039 | 87,962.41 | 1,747,393.58 |
4/28/24 | 0.039 | 0.043 | 0.038 | 0.041 | 72,026.27 | 1,857,716.58 |
4/27/24 | 0.038 | 0.042 | 0.038 | 0.039 | 79,224.61 | 1,762,279.35 |
4/26/24 | 0.039 | 0.044 | 0.038 | 0.038 | 80,130.35 | 1,735,094.38 |
4/25/24 | 0.04 | 0.043 | 0.038 | 0.039 | 87,764.79 | 1,764,000.27 |
4/24/24 | 0.04 | 0.043 | 0.039 | 0.04 | 119,150.54 | 1,794,851.79 |