Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.021 | 0.021 | 0.02 | 0.02 | 2,343,070.16 | 11,165,029 |
9/6/24 | 0.021 | 0.022 | 0.02 | 0.021 | 2,079,515.12 | 11,562,468.94 |
9/5/24 | 0.022 | 0.022 | 0.021 | 0.021 | 2,277,606.18 | 12,017,948.61 |
9/4/24 | 0.022 | 0.022 | 0.021 | 0.022 | 1,758,076.86 | 12,157,764.97 |
9/3/24 | 0.023 | 0.023 | 0.021 | 0.022 | 2,141,221.49 | 12,190,108.96 |
9/2/24 | 0.024 | 0.026 | 0.022 | 0.023 | 2,016,589.78 | 12,927,202.57 |
9/1/24 | 0.024 | 0.025 | 0.023 | 0.024 | 2,162,823.65 | 13,469,656.89 |
8/31/24 | 0.023 | 0.024 | 0.023 | 0.024 | 2,030,580.38 | 13,399,000.17 |
8/30/24 | 0.023 | 0.023 | 0.022 | 0.023 | 2,187,638.75 | 12,640,404.55 |
8/29/24 | 0.023 | 0.023 | 0.023 | 0.023 | 1,850,956.31 | 12,843,505.66 |
8/28/24 | 0.023 | 0.024 | 0.023 | 0.023 | 2,066,872.68 | 12,925,414.28 |
8/27/24 | 0.024 | 0.025 | 0.023 | 0.023 | 2,129,967.62 | 12,942,997.19 |
8/26/24 | 0.026 | 0.026 | 0.023 | 0.024 | 1,837,259.81 | 13,366,932.11 |
8/25/24 | 0.026 | 0.027 | 0.025 | 0.026 | 1,827,670.24 | 14,375,817.93 |
8/24/24 | 0.028 | 0.029 | 0.026 | 0.026 | 1,875,639.57 | 14,805,122.37 |
8/23/24 | 0.025 | 0.028 | 0.025 | 0.028 | 1,705,610.67 | 15,740,341.22 |
8/22/24 | 0.027 | 0.027 | 0.025 | 0.025 | 1,770,902.66 | 14,160,387.62 |
8/21/24 | 0.024 | 0.027 | 0.024 | 0.027 | 1,846,018.33 | 15,050,630.69 |
8/20/24 | 0.024 | 0.026 | 0.024 | 0.024 | 1,490,372.94 | 13,551,539.46 |
8/19/24 | 0.023 | 0.025 | 0.023 | 0.025 | 2,567,546.85 | 13,774,202.46 |
8/18/24 | 0.023 | 0.023 | 0.023 | 0.023 | 2,253,985.12 | 12,706,970.94 |
8/17/24 | 0.023 | 0.024 | 0.023 | 0.023 | 2,824,706.9 | 13,051,088.83 |
8/16/24 | 0.023 | 0.023 | 0.022 | 0.023 | 2,088,317.43 | 12,964,047.04 |
8/15/24 | 0.024 | 0.024 | 0.022 | 0.023 | 2,403,888.75 | 12,643,952.01 |
8/14/24 | 0.025 | 0.026 | 0.024 | 0.024 | 2,861,027.49 | 13,364,346.33 |
8/13/24 | 0.025 | 0.025 | 0.024 | 0.025 | 2,556,200.91 | 13,884,883.21 |
8/12/24 | 0.025 | 0.027 | 0.025 | 0.025 | 2,396,978.78 | 13,864,991.44 |
8/11/24 | 0.026 | 0.027 | 0.024 | 0.025 | 2,349,420.82 | 13,365,349.65 |
8/10/24 | 0.027 | 0.029 | 0.026 | 0.026 | 2,183,838.01 | 14,183,038.45 |
8/9/24 | 0.028 | 0.03 | 0.027 | 0.027 | 2,516,861.98 | 14,651,975.64 |
8/8/24 | 0.027 | 0.028 | 0.026 | 0.028 | 2,690,345.47 | 14,948,680.93 |
8/7/24 | 0.027 | 0.028 | 0.025 | 0.027 | 2,906,391.15 | 14,418,274.59 |
8/6/24 | 0.025 | 0.028 | 0.025 | 0.027 | 2,845,536.51 | 14,598,625.58 |
8/5/24 | 0.028 | 0.028 | 0.021 | 0.025 | 3,686,249.17 | 13,479,927.89 |
8/4/24 | 0.028 | 0.029 | 0.026 | 0.028 | 2,937,752.8 | 15,236,607.47 |
8/3/24 | 0.029 | 0.029 | 0.027 | 0.028 | 2,389,677.24 | 14,899,017.59 |
8/2/24 | 0.031 | 0.032 | 0.028 | 0.029 | 2,451,640.95 | 15,418,037.36 |
8/1/24 | 0.031 | 0.032 | 0.029 | 0.031 | 3,715,973.26 | 16,721,778.14 |
7/31/24 | 0.03 | 0.033 | 0.03 | 0.031 | 1,897,912.54 | 16,584,705.99 |
7/30/24 | 0.032 | 0.032 | 0.03 | 0.03 | 2,059,863.22 | 16,288,915.55 |
7/29/24 | 0.033 | 0.034 | 0.032 | 0.032 | 2,352,388.54 | 17,290,087.44 |
7/28/24 | 0.036 | 0.036 | 0.033 | 0.033 | 1,996,836.96 | 17,964,906.64 |
7/27/24 | 0.036 | 0.036 | 0.036 | 0.036 | 2,501,491.28 | 19,571,822.87 |
7/26/24 | 0.036 | 0.037 | 0.035 | 0.036 | 2,542,039.6 | 19,443,893.84 |
7/25/24 | 0.036 | 0.036 | 0.032 | 0.036 | 3,745,552.76 | 19,117,917.14 |
7/24/24 | 0.037 | 0.038 | 0.036 | 0.036 | 2,869,972.49 | 19,595,771.96 |
7/23/24 | 0.039 | 0.04 | 0.036 | 0.037 | 3,181,974.52 | 19,982,282.56 |
7/22/24 | 0.039 | 0.039 | 0.038 | 0.039 | 2,762,573.45 | 21,044,577.07 |
7/21/24 | 0.041 | 0.041 | 0.038 | 0.039 | 2,672,977.54 | 20,717,274.8 |
7/20/24 | 0.04 | 0.041 | 0.039 | 0.041 | 3,128,255.54 | 21,882,767.2 |
7/19/24 | 0.039 | 0.04 | 0.038 | 0.04 | 3,217,488.88 | 21,318,641.88 |
7/18/24 | 0.039 | 0.04 | 0.038 | 0.039 | 2,866,961.28 | 21,176,973.43 |
7/17/24 | 0.04 | 0.04 | 0.038 | 0.039 | 3,056,682.86 | 20,774,662.84 |
7/16/24 | 0.04 | 0.041 | 0.036 | 0.04 | 3,460,416.13 | 21,421,696.42 |
7/15/24 | 0.038 | 0.044 | 0.038 | 0.04 | 3,767,082.66 | 21,648,919.42 |
7/14/24 | 0.039 | 0.042 | 0.037 | 0.038 | 3,059,513.11 | 20,507,246.22 |
7/13/24 | 0.04 | 0.04 | 0.035 | 0.039 | 3,097,266.37 | 21,115,073.34 |
7/12/24 | 0.031 | 0.04 | 0.03 | 0.04 | 2,956,823.61 | 20,397,988.43 |
7/11/24 | 0.031 | 0.031 | 0.029 | 0.031 | 2,320,893.89 | 15,897,721.51 |
7/10/24 | 0.028 | 0.031 | 0.028 | 0.031 | 2,777,894.01 | 15,708,616.83 |
7/9/24 | 0.03 | 0.03 | 0.028 | 0.028 | 2,422,585.73 | 14,547,199.7 |
7/8/24 | 0.027 | 0.03 | 0.026 | 0.03 | 2,749,220.23 | 15,255,569.62 |
7/7/24 | 0.029 | 0.029 | 0.026 | 0.027 | 2,357,972.46 | 13,682,785.97 |
7/6/24 | 0.03 | 0.03 | 0.028 | 0.029 | 2,211,111.18 | 14,926,400.25 |
7/5/24 | 0.031 | 0.031 | 0.026 | 0.03 | 3,277,986.35 | 15,326,693.35 |
7/4/24 | 0.034 | 0.034 | 0.031 | 0.031 | 2,870,791.63 | 15,735,999.12 |
7/3/24 | 0.036 | 0.039 | 0.034 | 0.034 | 3,064,768.81 | 17,738,789.19 |
7/2/24 | 0.039 | 0.039 | 0.035 | 0.036 | 3,181,010.74 | 18,452,642.24 |
7/1/24 | 0.043 | 0.044 | 0.038 | 0.039 | 3,397,939.3 | 19,851,897.91 |
6/30/24 | 0.042 | 0.044 | 0.041 | 0.043 | 3,814,727.36 | 22,368,759.18 |
6/29/24 | 0.043 | 0.044 | 0.042 | 0.042 | 3,188,578.19 | 21,657,665.96 |
6/28/24 | 0.045 | 0.045 | 0.043 | 0.043 | 3,541,126.2 | 22,147,907.37 |
6/27/24 | 0.045 | 0.046 | 0.044 | 0.045 | 3,437,650.9 | 23,167,730.39 |
6/26/24 | 0.048 | 0.048 | 0.044 | 0.045 | 3,247,429.96 | 22,957,698.54 |
6/25/24 | 0.045 | 0.048 | 0.045 | 0.048 | 3,754,153.24 | 24,614,289.75 |
6/24/24 | 0.046 | 0.047 | 0.043 | 0.045 | 3,924,186.94 | 23,078,950.05 |
6/23/24 | 0.046 | 0.048 | 0.045 | 0.046 | 3,255,185.24 | 23,807,994.63 |
6/22/24 | 0.046 | 0.047 | 0.045 | 0.046 | 3,481,890.56 | 23,703,594.68 |
6/21/24 | 0.046 | 0.048 | 0.043 | 0.046 | 3,667,291.07 | 23,659,345.1 |
6/20/24 | 0.048 | 0.048 | 0.045 | 0.046 | 2,898,157.27 | 23,503,312.58 |
6/19/24 | 0.045 | 0.048 | 0.045 | 0.048 | 3,516,685.85 | 24,645,708.48 |
6/18/24 | 0.052 | 0.052 | 0.042 | 0.045 | 4,260,184.62 | 23,432,907.65 |
6/17/24 | 0.056 | 0.056 | 0.049 | 0.052 | 5,634,898.75 | 26,795,482.83 |
6/16/24 | 0.057 | 0.057 | 0.056 | 0.056 | 5,430,898.51 | 28,822,429.05 |
6/15/24 | 0.058 | 0.06 | 0.056 | 0.056 | 6,353,650.67 | 29,094,681.02 |
6/14/24 | 0.065 | 0.065 | 0.056 | 0.058 | 6,733,252.01 | 29,874,408.67 |
6/13/24 | 0.064 | 0.067 | 0.06 | 0.065 | 6,324,707.58 | 33,530,301.96 |
6/12/24 | 0.06 | 0.065 | 0.06 | 0.064 | 5,218,716.2 | 33,055,773.74 |
6/11/24 | 0.063 | 0.064 | 0.059 | 0.06 | 4,813,550.85 | 28,517,730.86 |
6/10/24 | 0.066 | 0.067 | 0.062 | 0.063 | 5,456,727.62 | 29,876,023.89 |