Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.278 | 0.286 | 0.276 | 0.28 | 6,802,970.33 | 303,419,667.03 |
9/6/24 | 0.286 | 0.293 | 0.268 | 0.278 | 6,786,285.36 | 300,963,362.46 |
9/5/24 | 0.294 | 0.298 | 0.283 | 0.286 | 6,747,436.15 | 309,914,597.76 |
9/4/24 | 0.289 | 0.3 | 0.278 | 0.294 | 6,653,059 | 318,792,634.18 |
9/3/24 | 0.305 | 0.312 | 0.289 | 0.289 | 7,253,108.18 | 312,570,206.33 |
9/2/24 | 0.29 | 0.306 | 0.289 | 0.305 | 6,769,645.46 | 329,863,813.11 |
9/1/24 | 0.306 | 0.306 | 0.288 | 0.29 | 7,497,857.37 | 314,130,372.28 |
8/31/24 | 0.316 | 0.318 | 0.304 | 0.306 | 6,454,624.49 | 330,966,536.83 |
8/30/24 | 0.317 | 0.318 | 0.301 | 0.316 | 5,252,092 | 341,717,552.03 |
8/29/24 | 0.312 | 0.328 | 0.312 | 0.317 | 6,415,098.75 | 342,924,156.1 |
8/28/24 | 0.317 | 0.329 | 0.303 | 0.312 | 9,145,927.66 | 338,070,958.26 |
8/27/24 | 0.345 | 0.352 | 0.312 | 0.317 | 10,710,145.27 | 343,494,498.91 |
8/26/24 | 0.363 | 0.369 | 0.345 | 0.345 | 16,201,008.39 | 373,444,684.94 |
8/25/24 | 0.372 | 0.373 | 0.356 | 0.363 | 6,760,580.61 | 393,062,591.38 |
8/24/24 | 0.366 | 0.381 | 0.363 | 0.372 | 7,520,004.98 | 402,317,891.74 |
8/23/24 | 0.346 | 0.368 | 0.346 | 0.366 | 7,838,084.3 | 396,419,923.94 |
8/22/24 | 0.343 | 0.354 | 0.337 | 0.346 | 7,412,233.79 | 374,695,020.11 |
8/21/24 | 0.335 | 0.346 | 0.332 | 0.343 | 9,102,045.66 | 371,773,617.11 |
8/20/24 | 0.326 | 0.338 | 0.326 | 0.335 | 7,412,627.15 | 363,156,915.61 |
8/19/24 | 0.315 | 0.327 | 0.313 | 0.326 | 7,736,781.43 | 353,436,292.9 |
8/18/24 | 0.312 | 0.322 | 0.307 | 0.315 | 6,137,464.93 | 340,560,763.78 |
8/17/24 | 0.309 | 0.312 | 0.307 | 0.312 | 5,163,488.17 | 337,549,307.32 |
8/16/24 | 0.321 | 0.323 | 0.299 | 0.309 | 9,526,309.04 | 335,045,171.18 |
8/15/24 | 0.326 | 0.33 | 0.316 | 0.321 | 10,648,466.53 | 347,661,757.66 |
8/14/24 | 0.335 | 0.336 | 0.322 | 0.326 | 7,898,788.2 | 352,803,918.82 |
8/13/24 | 0.33 | 0.337 | 0.318 | 0.335 | 7,768,264.07 | 362,315,268.41 |
8/12/24 | 0.312 | 0.332 | 0.307 | 0.33 | 11,005,517.34 | 356,965,153.57 |
8/11/24 | 0.337 | 0.342 | 0.311 | 0.312 | 7,524,589.92 | 337,807,716.83 |
8/10/24 | 0.329 | 0.339 | 0.325 | 0.337 | 7,210,989.58 | 364,860,367.21 |
8/9/24 | 0.328 | 0.332 | 0.323 | 0.329 | 11,355,211.2 | 356,731,713.6 |
8/8/24 | 0.295 | 0.328 | 0.291 | 0.328 | 9,793,542.28 | 354,869,523.45 |
8/7/24 | 0.301 | 0.312 | 0.291 | 0.295 | 9,243,724.18 | 319,535,664.55 |
8/6/24 | 0.283 | 0.305 | 0.283 | 0.301 | 10,568,260.64 | 325,637,024.5 |
8/5/24 | 0.31 | 0.312 | 0.248 | 0.283 | 23,942,053.88 | 305,936,662.02 |
8/4/24 | 0.335 | 0.339 | 0.304 | 0.31 | 10,878,020.85 | 336,051,653.38 |
8/3/24 | 0.354 | 0.357 | 0.328 | 0.335 | 9,995,832.01 | 362,227,719.01 |
8/2/24 | 0.382 | 0.383 | 0.352 | 0.354 | 11,327,599.36 | 382,856,548.46 |
8/1/24 | 0.401 | 0.403 | 0.357 | 0.382 | 12,948,285.37 | 413,635,367.43 |
7/31/24 | 0.404 | 0.417 | 0.397 | 0.401 | 9,334,595.82 | 434,494,861.68 |
7/30/24 | 0.416 | 0.421 | 0.399 | 0.404 | 8,122,018.25 | 437,025,058.9 |
7/29/24 | 0.414 | 0.428 | 0.413 | 0.416 | 9,433,104.86 | 450,368,831.72 |
7/28/24 | 0.427 | 0.428 | 0.412 | 0.414 | 6,788,734.11 | 448,542,865.89 |
7/27/24 | 0.42 | 0.434 | 0.42 | 0.428 | 15,127,627.67 | 462,887,749.07 |
7/26/24 | 0.392 | 0.425 | 0.392 | 0.42 | 15,629,334.24 | 454,866,009.83 |
7/25/24 | 0.4 | 0.402 | 0.378 | 0.392 | 9,744,576.07 | 424,872,862.08 |
7/24/24 | 0.411 | 0.416 | 0.398 | 0.4 | 8,146,765.3 | 433,316,631.87 |
7/23/24 | 0.412 | 0.419 | 0.401 | 0.411 | 17,534,082.59 | 445,374,621.16 |
7/22/24 | 0.432 | 0.434 | 0.41 | 0.412 | 10,360,326.84 | 446,611,299.74 |
7/21/24 | 0.426 | 0.433 | 0.411 | 0.432 | 10,702,192.42 | 467,794,725.87 |
7/20/24 | 0.427 | 0.43 | 0.422 | 0.426 | 9,367,126.66 | 460,990,691.56 |
7/19/24 | 0.413 | 0.427 | 0.405 | 0.427 | 12,274,891.16 | 461,985,524.68 |
7/18/24 | 0.416 | 0.424 | 0.405 | 0.413 | 12,243,556.09 | 447,426,926.52 |
7/17/24 | 0.422 | 0.432 | 0.414 | 0.416 | 10,133,632.44 | 450,024,744.86 |
7/16/24 | 0.418 | 0.427 | 0.399 | 0.422 | 12,223,116.54 | 457,051,883.66 |
7/15/24 | 0.401 | 0.418 | 0.401 | 0.418 | 11,284,598.83 | 452,652,654.45 |
7/14/24 | 0.395 | 0.405 | 0.395 | 0.401 | 13,617,113.6 | 434,180,118.09 |
7/13/24 | 0.384 | 0.403 | 0.383 | 0.395 | 13,057,000.1 | 427,493,257.03 |
7/12/24 | 0.378 | 0.392 | 0.373 | 0.384 | 12,058,457.69 | 415,890,698.21 |
7/11/24 | 0.388 | 0.399 | 0.378 | 0.378 | 10,183,160.63 | 409,627,582.75 |
7/10/24 | 0.381 | 0.39 | 0.376 | 0.388 | 11,331,072.33 | 420,519,708.14 |
7/9/24 | 0.376 | 0.389 | 0.373 | 0.381 | 13,159,604.22 | 412,373,357.31 |
7/8/24 | 0.37 | 0.392 | 0.356 | 0.376 | 10,869,579.6 | 406,869,292.02 |
7/7/24 | 0.392 | 0.392 | 0.368 | 0.37 | 7,599,686.46 | 400,391,284.79 |
7/6/24 | 0.362 | 0.395 | 0.362 | 0.392 | 7,649,181.51 | 424,827,138.24 |
7/5/24 | 0.366 | 0.366 | 0.322 | 0.362 | 17,714,317.66 | 391,907,965.55 |
7/4/24 | 0.41 | 0.411 | 0.366 | 0.367 | 26,939,154.1 | 396,873,025.83 |
7/3/24 | 0.433 | 0.436 | 0.405 | 0.41 | 8,065,110.75 | 444,239,101.92 |
7/2/24 | 0.435 | 0.437 | 0.425 | 0.433 | 8,518,082.58 | 468,359,703.44 |
7/1/24 | 0.442 | 0.449 | 0.428 | 0.435 | 11,458,636.34 | 470,816,530.79 |
6/30/24 | 0.428 | 0.444 | 0.422 | 0.442 | 6,733,122.91 | 478,440,218.66 |
6/29/24 | 0.437 | 0.443 | 0.427 | 0.428 | 6,262,307.41 | 463,253,999.21 |
6/28/24 | 0.452 | 0.455 | 0.437 | 0.437 | 7,699,318.56 | 473,574,588.64 |
6/27/24 | 0.453 | 0.459 | 0.439 | 0.452 | 8,779,538.35 | 489,456,385.64 |
6/26/24 | 0.465 | 0.47 | 0.45 | 0.453 | 7,548,033.04 | 490,388,600.21 |
6/25/24 | 0.456 | 0.471 | 0.454 | 0.465 | 8,543,265.01 | 503,247,945.05 |
6/24/24 | 0.454 | 0.457 | 0.435 | 0.457 | 13,570,819.77 | 494,332,263.8 |
6/23/24 | 0.467 | 0.474 | 0.451 | 0.453 | 7,020,354.88 | 491,004,001.97 |
6/22/24 | 0.461 | 0.468 | 0.455 | 0.467 | 5,660,840.77 | 505,169,757.51 |
6/21/24 | 0.464 | 0.474 | 0.455 | 0.461 | 10,343,443.8 | 498,877,691.13 |
6/20/24 | 0.458 | 0.481 | 0.454 | 0.464 | 12,810,520.05 | 502,420,377.13 |
6/19/24 | 0.447 | 0.468 | 0.443 | 0.458 | 10,643,479.14 | 496,481,386.22 |
6/18/24 | 0.501 | 0.502 | 0.432 | 0.448 | 23,391,994.22 | 484,657,708.24 |
6/17/24 | 0.56 | 0.561 | 0.5 | 0.501 | 24,235,351.86 | 542,369,188.44 |
6/16/24 | 0.558 | 0.564 | 0.55 | 0.56 | 7,205,146.79 | 606,029,183.21 |
6/15/24 | 0.551 | 0.562 | 0.55 | 0.558 | 6,569,292.02 | 603,944,019.89 |
6/14/24 | 0.566 | 0.58 | 0.535 | 0.551 | 12,326,661.44 | 597,164,080.69 |
6/13/24 | 0.602 | 0.606 | 0.564 | 0.566 | 13,267,070.83 | 612,760,643.26 |
6/12/24 | 0.59 | 0.619 | 0.573 | 0.602 | 18,052,144.08 | 652,222,078.93 |
6/11/24 | 0.633 | 0.633 | 0.589 | 0.59 | 23,601,717.03 | 639,310,241.66 |
6/10/24 | 0.645 | 0.65 | 0.627 | 0.633 | 9,653,582.12 | 685,727,638.79 |