Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.098 | 0.113 | 0.09 | 0.093 | 11,853.85 | 88,415,304.24 |
7/25/24 | 0.1 | 0.107 | 0.097 | 0.098 | 17,944.02 | 93,240,442.82 |
7/24/24 | 0.102 | 0.102 | 0.096 | 0.1 | 10,338.01 | 94,970,404.91 |
7/23/24 | 0.105 | 0.117 | 0.101 | 0.102 | 12,858.49 | 97,234,509.2 |
7/22/24 | 0.116 | 0.118 | 0.104 | 0.105 | 8,491.88 | 100,276,649.45 |
7/21/24 | 0.112 | 0.117 | 0.11 | 0.116 | 8,439.55 | 109,904,387.76 |
7/20/24 | 0.114 | 0.119 | 0.108 | 0.112 | 12,797.88 | 106,120,442.38 |
7/19/24 | 0.114 | 0.117 | 0.096 | 0.114 | 38,372.14 | 108,475,880.8 |
7/18/24 | 0.114 | 0.115 | 0.094 | 0.114 | 12,057.98 | 108,794,487.72 |
7/17/24 | 0.103 | 0.115 | 0.096 | 0.113 | 10,242.24 | 107,491,588.45 |
7/16/24 | 0.107 | 0.111 | 0.099 | 0.103 | 13,956.42 | 98,187,238.97 |
7/15/24 | 0.094 | 0.109 | 0.093 | 0.107 | 17,856.59 | 102,149,412.6 |
7/14/24 | 0.099 | 0.104 | 0.089 | 0.094 | 14,758.87 | 89,475,217.77 |
7/13/24 | 0.102 | 0.102 | 0.088 | 0.099 | 11,615.81 | 94,013,301.66 |
7/12/24 | 0.095 | 0.102 | 0.092 | 0.102 | 10,882.2 | 96,605,911.23 |
7/11/24 | 0.096 | 0.097 | 0.088 | 0.095 | 27,409.23 | 89,962,246.29 |
7/10/24 | 0.094 | 0.098 | 0.089 | 0.096 | 7,222.14 | 91,367,884.14 |
7/9/24 | 0.091 | 0.096 | 0.089 | 0.094 | 9,814.7 | 89,025,216.48 |
7/8/24 | 0.088 | 0.091 | 0.086 | 0.091 | 17,212.67 | 86,477,342.09 |
7/7/24 | 0.09 | 0.094 | 0.088 | 0.088 | 11,887.31 | 83,743,904.66 |
7/6/24 | 0.09 | 0.095 | 0.089 | 0.09 | 6,587.75 | 85,751,899.92 |
7/5/24 | 0.1 | 0.101 | 0.083 | 0.09 | 33,146.34 | 85,566,625.51 |
7/4/24 | 0.107 | 0.11 | 0.101 | 0.101 | 14,481.44 | 95,608,573.04 |
7/3/24 | 0.109 | 0.116 | 0.105 | 0.107 | 17,867.6 | 102,091,154.21 |
7/2/24 | 0.11 | 0.133 | 0.106 | 0.109 | 33,743.42 | 104,051,412.69 |
7/1/24 | 0.111 | 0.127 | 0.11 | 0.11 | 12,664.6 | 104,818,633.49 |
6/30/24 | 0.114 | 0.123 | 0.109 | 0.111 | 14,839.15 | 105,571,841.86 |
6/29/24 | 0.118 | 0.129 | 0.109 | 0.114 | 12,255.87 | 108,393,144.63 |
6/28/24 | 0.117 | 0.118 | 0.112 | 0.118 | 6,468.8 | 112,079,806.33 |
6/27/24 | 0.11 | 0.122 | 0.11 | 0.117 | 12,373.37 | 111,133,900.22 |
6/26/24 | 0.113 | 0.121 | 0.11 | 0.11 | 9,283.14 | 104,831,799.3 |
6/25/24 | 0.107 | 0.119 | 0.106 | 0.113 | 18,297.1 | 107,692,846.68 |
6/24/24 | 0.115 | 0.115 | 0.103 | 0.107 | 46,957.65 | 101,875,772.38 |
6/23/24 | 0.114 | 0.119 | 0.109 | 0.115 | 5,310.43 | 109,214,785.41 |
6/22/24 | 0.115 | 0.116 | 0.111 | 0.114 | 10,385.86 | 108,623,510.08 |
6/21/24 | 0.113 | 0.117 | 0.107 | 0.115 | 9,460.1 | 109,227,034.49 |
6/20/24 | 0.115 | 0.12 | 0.11 | 0.113 | 18,195.32 | 107,305,791.31 |
6/19/24 | 0.108 | 0.132 | 0.106 | 0.115 | 63,899.93 | 109,276,041.96 |
6/18/24 | 0.115 | 0.115 | 0.106 | 0.108 | 24,712.4 | 103,118,877.86 |
6/17/24 | 0.133 | 0.153 | 0.114 | 0.115 | 21,074.94 | 109,652,588.11 |
6/16/24 | 0.136 | 0.157 | 0.131 | 0.133 | 10,918.96 | 126,196,619.32 |
6/15/24 | 0.131 | 0.137 | 0.131 | 0.136 | 13,049.7 | 128,984,604.37 |
6/14/24 | 0.137 | 0.137 | 0.129 | 0.131 | 8,289.39 | 124,891,075.54 |
6/13/24 | 0.167 | 0.168 | 0.135 | 0.137 | 27,179.93 | 130,033,157.83 |
6/12/24 | 0.146 | 0.169 | 0.139 | 0.167 | 13,797.58 | 158,393,808.66 |
6/11/24 | 0.146 | 0.15 | 0.137 | 0.146 | 15,411.99 | 138,520,321.45 |
6/10/24 | 0.157 | 0.157 | 0.144 | 0.146 | 25,851.97 | 138,719,503.21 |
6/9/24 | 0.15 | 0.17 | 0.146 | 0.157 | 18,090.68 | 148,933,174.47 |
6/8/24 | 0.16 | 0.162 | 0.15 | 0.15 | 65,111.31 | 142,794,911.76 |
6/7/24 | 0.168 | 0.173 | 0.154 | 0.16 | 51,283.2 | 152,298,716.56 |
6/6/24 | 0.17 | 0.175 | 0.166 | 0.168 | 25,596.3 | 159,554,172 |
6/5/24 | 0.165 | 0.175 | 0.165 | 0.17 | 33,929.46 | 162,101,319.48 |
6/4/24 | 0.172 | 0.173 | 0.165 | 0.165 | 14,545.78 | 156,790,962.4 |
6/3/24 | 0.17 | 0.173 | 0.166 | 0.172 | 14,934.9 | 163,156,881.69 |
6/2/24 | 0.166 | 0.174 | 0.165 | 0.17 | 17,936 | 161,966,292.94 |
6/1/24 | 0.166 | 0.17 | 0.165 | 0.166 | 12,863.94 | 157,970,386.09 |
5/31/24 | 0.17 | 0.173 | 0.166 | 0.166 | 15,957.04 | 158,314,822.84 |
5/30/24 | 0.171 | 0.176 | 0.169 | 0.17 | 10,970.88 | 161,600,237.05 |
5/29/24 | 0.173 | 0.176 | 0.17 | 0.171 | 11,702.55 | 162,892,747.78 |
5/28/24 | 0.179 | 0.179 | 0.171 | 0.173 | 24,695.6 | 164,496,252.6 |
5/27/24 | 0.175 | 0.182 | 0.174 | 0.179 | 12,510.72 | 170,052,367.56 |
5/26/24 | 0.178 | 0.185 | 0.175 | 0.175 | 16,019.51 | 166,163,846.24 |
5/25/24 | 0.173 | 0.183 | 0.172 | 0.178 | 10,614.31 | 169,136,385.28 |
5/24/24 | 0.179 | 0.181 | 0.173 | 0.173 | 3,045.28 | 164,720,326.75 |
5/23/24 | 0.183 | 0.187 | 0.179 | 0.179 | 11,072.7 | 170,308,166.2 |
5/22/24 | 0.186 | 0.187 | 0.18 | 0.183 | 14,503.18 | 173,847,538.39 |
5/21/24 | 0.181 | 0.189 | 0.181 | 0.186 | 19,821.82 | 177,157,349.19 |
5/20/24 | 0.172 | 0.187 | 0.171 | 0.181 | 35,263.13 | 172,314,017.38 |
5/19/24 | 0.176 | 0.181 | 0.17 | 0.172 | 5,370.49 | 163,558,063.07 |
5/18/24 | 0.181 | 0.183 | 0.175 | 0.176 | 3,883.43 | 167,501,881.32 |
5/17/24 | 0.175 | 0.182 | 0.174 | 0.181 | 8,577.26 | 172,215,558.57 |
5/16/24 | 0.172 | 0.176 | 0.171 | 0.175 | 22,804.31 | 166,442,980.81 |
5/15/24 | 0.165 | 0.174 | 0.163 | 0.172 | 27,816.62 | 163,821,910.95 |
5/14/24 | 0.168 | 0.171 | 0.165 | 0.165 | 2,456.35 | 157,183,872.48 |
5/13/24 | 0.168 | 0.175 | 0.166 | 0.168 | 12,148.32 | 159,923,288.94 |
5/12/24 | 0.168 | 0.184 | 0.168 | 0.168 | 718,544.89 | 159,963,064.48 |
5/11/24 | 0.167 | 0.178 | 0.167 | 0.168 | 688,166.99 | 160,142,905.85 |
5/10/24 | 0.169 | 0.197 | 0.162 | 0.167 | 6,171,029.62 | 159,174,294.23 |
5/5/24 | 0.176 | 0.18 | 0.173 | 0.177 | 18,737.45 | 168,531,360.91 |
5/4/24 | 0.177 | 0.179 | 0.168 | 0.176 | 40,981.47 | 167,227,826.2 |
5/3/24 | 0.17 | 0.179 | 0.167 | 0.177 | 258,519.07 | 168,772,952.2 |
5/2/24 | 0.158 | 0.174 | 0.158 | 0.17 | 171,533.25 | 161,490,887.13 |
5/1/24 | 0.158 | 0.173 | 0.153 | 0.158 | 167,006.25 | 150,561,502.76 |
4/30/24 | 0.171 | 0.172 | 0.153 | 0.158 | 65,732.97 | 150,038,856.46 |
4/29/24 | 0.178 | 0.18 | 0.167 | 0.171 | 14,422.45 | 162,532,196.21 |
4/28/24 | 0.177 | 0.208 | 0.177 | 0.178 | 59,467.68 | 169,073,325.98 |
4/27/24 | 0.166 | 0.178 | 0.156 | 0.177 | 84,044.96 | 168,270,587.5 |
4/26/24 | 0.168 | 0.17 | 0.162 | 0.166 | 24,279.47 | 157,913,088.4 |
4/25/24 | 0.169 | 0.171 | 0.158 | 0.168 | 23,408.57 | 159,857,925.2 |
4/24/24 | 0.175 | 0.175 | 0.169 | 0.169 | 17,794.2 | 160,573,426.87 |