Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.009 | 0.009 | 0.008 | 0.008 | 3,437.4 | 0 |
9/6/24 | 0.009 | 0.01 | 0.008 | 0.009 | 5,808.3 | 0 |
9/5/24 | 0.009 | 0.009 | 0.009 | 0.009 | 4,865.6 | 0 |
9/4/24 | 0.01 | 0.01 | 0.009 | 0.009 | 4,894.83 | 0 |
9/3/24 | 0.01 | 0.01 | 0.01 | 0.01 | 8,560.67 | 0 |
9/2/24 | 0.009 | 0.01 | 0.009 | 0.01 | 7,533.89 | 0 |
9/1/24 | 0.009 | 0.01 | 0.009 | 0.009 | 4,496.62 | 0 |
8/31/24 | 0.01 | 0.01 | 0.009 | 0.009 | 4,431.82 | 0 |
8/30/24 | 0.01 | 0.011 | 0.01 | 0.01 | 8,485.51 | 0 |
8/29/24 | 0.01 | 0.01 | 0.01 | 0.01 | 5,537.73 | 0 |
8/28/24 | 0.011 | 0.011 | 0.01 | 0.01 | 8,291.21 | 0 |
8/27/24 | 0.009 | 0.012 | 0.009 | 0.011 | 13,985.81 | 0 |
8/26/24 | 0.01 | 0.01 | 0.009 | 0.009 | 3,353.9 | 0 |
8/25/24 | 0.01 | 0.01 | 0.009 | 0.01 | 3,225.95 | 0 |
8/24/24 | 0.011 | 0.011 | 0.01 | 0.01 | 6,765.04 | 0 |
8/23/24 | 0.009 | 0.011 | 0.008 | 0.011 | 7,672.5 | 0 |
8/22/24 | 0.011 | 0.012 | 0.009 | 0.009 | 3,702.85 | 0 |
8/21/24 | 0.01 | 0.011 | 0.01 | 0.011 | 5,580.32 | 0 |
8/20/24 | 0.009 | 0.01 | 0.009 | 0.01 | 7,917.63 | 0 |
8/19/24 | 0.01 | 0.011 | 0.008 | 0.009 | 11,108.4 | 0 |
8/18/24 | 0.012 | 0.013 | 0.006 | 0.01 | 12,112.41 | 0 |
8/17/24 | 0.012 | 0.012 | 0.012 | 0.012 | 9,313.87 | 0 |
8/16/24 | 0.014 | 0.014 | 0.012 | 0.012 | 12,163.33 | 0 |
8/15/24 | 0.012 | 0.014 | 0.011 | 0.014 | 4,200.37 | 0 |
8/14/24 | 0.013 | 0.014 | 0.012 | 0.012 | 8,696.79 | 0 |
8/13/24 | 0.012 | 0.013 | 0.011 | 0.013 | 7,818.79 | 0 |
8/12/24 | 0.012 | 0.012 | 0.011 | 0.012 | 8,999.67 | 0 |
8/11/24 | 0.013 | 0.013 | 0.012 | 0.012 | 13,501.55 | 0 |
8/10/24 | 0.012 | 0.013 | 0.012 | 0.013 | 10,556.19 | 0 |
8/9/24 | 0.013 | 0.013 | 0.011 | 0.012 | 9,183.88 | 0 |
8/8/24 | 0.014 | 0.014 | 0.011 | 0.013 | 10,901.09 | 0 |
8/7/24 | 0.012 | 0.015 | 0.011 | 0.014 | 8,218.94 | 0 |
8/6/24 | 0.011 | 0.012 | 0.011 | 0.012 | 9,058.42 | 0 |
8/5/24 | 0.012 | 0.013 | 0.011 | 0.011 | 9,519.03 | 0 |
8/4/24 | 0.013 | 0.013 | 0.01 | 0.012 | 7,303.92 | 0 |
8/3/24 | 0.012 | 0.013 | 0.012 | 0.013 | 8,856.71 | 0 |
8/2/24 | 0.014 | 0.015 | 0.012 | 0.012 | 14,739.89 | 0 |
8/1/24 | 0.015 | 0.023 | 0.013 | 0.014 | 49,975.57 | 0 |
7/31/24 | 0.013 | 0.016 | 0.012 | 0.015 | 20,010.12 | 0 |
7/30/24 | 0.012 | 0.016 | 0.012 | 0.013 | 23,531.92 | 0 |
7/29/24 | 0.012 | 0.013 | 0.011 | 0.012 | 16,563.89 | 0 |
7/28/24 | 0.011 | 0.012 | 0.011 | 0.012 | 15,060.09 | 0 |
7/27/24 | 0.011 | 0.012 | 0.01 | 0.011 | 14,342.34 | 0 |
7/26/24 | 0.011 | 0.012 | 0.01 | 0.011 | 5,911.44 | 0 |
7/25/24 | 0.012 | 0.012 | 0.011 | 0.011 | 13,160.39 | 0 |
7/24/24 | 0.014 | 0.014 | 0.011 | 0.012 | 25,413.98 | 0 |
7/23/24 | 0.015 | 0.017 | 0.013 | 0.014 | 34,173.37 | 0 |
7/22/24 | 0.028 | 0.043 | 0.014 | 0.015 | 177,970.04 | 0 |
7/21/24 | 0.01 | 0.052 | 0.01 | 0.028 | 136,834.11 | 0 |
7/20/24 | 0.01 | 0.01 | 0.01 | 0.01 | 7,188.11 | 0 |
7/19/24 | 0.011 | 0.011 | 0.009 | 0.01 | 5,221.97 | 0 |
7/18/24 | 0.011 | 0.012 | 0.01 | 0.011 | 6,702.47 | 0 |
7/17/24 | 0.01 | 0.011 | 0.01 | 0.011 | 13,829.47 | 0 |
7/16/24 | 0.011 | 0.011 | 0.01 | 0.01 | 18,699.35 | 0 |
7/15/24 | 0.01 | 0.011 | 0.01 | 0.011 | 12,311.22 | 0 |
7/14/24 | 0.009 | 0.011 | 0.009 | 0.01 | 12,377.18 | 0 |
7/13/24 | 0.009 | 0.009 | 0.009 | 0.009 | 3,682.8 | 0 |
7/12/24 | 0.009 | 0.009 | 0.009 | 0.009 | 6,330.77 | 0 |
7/11/24 | 0.009 | 0.01 | 0.009 | 0.009 | 4,165.51 | 0 |
7/10/24 | 0.009 | 0.01 | 0.009 | 0.009 | 9,473.96 | 0 |
7/9/24 | 0.01 | 0.01 | 0.009 | 0.009 | 21,223.93 | 0 |
7/8/24 | 0.011 | 0.011 | 0.01 | 0.01 | 12,983.51 | 0 |
7/7/24 | 0.01 | 0.014 | 0.01 | 0.011 | 18,775.01 | 0 |
7/6/24 | 0.011 | 0.011 | 0.01 | 0.01 | 12,547.09 | 0 |
7/5/24 | 0.011 | 0.012 | 0.01 | 0.011 | 14,809.69 | 0 |
7/4/24 | 0.011 | 0.012 | 0.011 | 0.011 | 14,725.06 | 0 |
7/3/24 | 0.01 | 0.011 | 0.01 | 0.011 | 17,960.17 | 0 |
7/2/24 | 0.01 | 0.013 | 0.009 | 0.01 | 21,746.52 | 0 |
7/1/24 | 0.009 | 0.01 | 0.009 | 0.01 | 10,815.62 | 0 |
6/30/24 | 0.009 | 0.01 | 0.009 | 0.009 | 6,100.5 | 0 |
6/29/24 | 0.009 | 0.012 | 0.009 | 0.009 | 12,386.86 | 0 |
6/28/24 | 0.009 | 0.009 | 0.009 | 0.009 | 20,443.12 | 0 |
6/27/24 | 0.009 | 0.01 | 0.009 | 0.009 | 17,104.49 | 0 |
6/26/24 | 0.01 | 0.011 | 0.009 | 0.009 | 17,800.15 | 0 |
6/25/24 | 0.009 | 0.01 | 0.009 | 0.01 | 6,103.63 | 0 |
6/24/24 | 0.01 | 0.01 | 0.009 | 0.009 | 12,882.28 | 0 |
6/23/24 | 0.009 | 0.011 | 0.009 | 0.01 | 11,496.97 | 0 |
6/22/24 | 0.01 | 0.01 | 0.009 | 0.009 | 11,061.23 | 0 |
6/21/24 | 0.011 | 0.011 | 0.01 | 0.01 | 13,404.38 | 0 |
6/20/24 | 0.008 | 0.011 | 0.008 | 0.011 | 21,319.69 | 0 |
6/19/24 | 0.008 | 0.008 | 0.008 | 0.008 | 15,778.71 | 0 |
6/18/24 | 0.008 | 0.009 | 0.008 | 0.008 | 12,705.41 | 0 |
6/17/24 | 0.009 | 0.009 | 0.008 | 0.008 | 6,823.58 | 0 |
6/16/24 | 0.009 | 0.009 | 0.008 | 0.009 | 14,029.52 | 0 |
6/15/24 | 0.009 | 0.009 | 0.008 | 0.009 | 14,931.07 | 0 |
6/14/24 | 0.007 | 0.01 | 0.007 | 0.009 | 14,535.97 | 0 |
6/13/24 | 0.01 | 0.011 | 0.007 | 0.007 | 22,056.59 | 0 |
6/12/24 | 0.01 | 0.011 | 0.01 | 0.01 | 4,408.73 | 0 |
6/11/24 | 0.01 | 0.01 | 0.01 | 0.01 | 14,880.33 | 0 |
6/10/24 | 0.01 | 0.016 | 0.009 | 0.01 | 16,844.34 | 0 |