Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.033 | 0.033 | 0.033 | 0.033 | 16.24 | 89,696.44 |
7/25/24 | 0.033 | 0.033 | 0.032 | 0.033 | 28.21 | 88,529.82 |
7/24/24 | 0.033 | 0.034 | 0.033 | 0.033 | 18.06 | 88,403.09 |
7/23/24 | 0.034 | 0.034 | 0.033 | 0.033 | 14.72 | 89,873.32 |
7/22/24 | 0.035 | 0.035 | 0.034 | 0.034 | 8.32 | 91,098.71 |
7/21/24 | 0.035 | 0.035 | 0.034 | 0.035 | 24.88 | 93,033.19 |
7/20/24 | 0.035 | 0.035 | 0.034 | 0.035 | 0.96 | 93,256.8 |
7/19/24 | 0.033 | 0.035 | 0.033 | 0.035 | 18.91 | 93,044.12 |
7/18/24 | 0.033 | 0.034 | 0.033 | 0.033 | 8.94 | 90,006.78 |
7/17/24 | 0.034 | 0.034 | 0.033 | 0.033 | 26.18 | 89,915.47 |
7/16/24 | 0.035 | 0.035 | 0.033 | 0.034 | 50.62 | 91,438.4 |
7/15/24 | 0.033 | 0.035 | 0.033 | 0.035 | 33.36 | 93,123 |
7/14/24 | 0.032 | 0.033 | 0.032 | 0.033 | 33.49 | 88,185.36 |
7/13/24 | 0.034 | 0.035 | 0.032 | 0.032 | 337.61 | 86,144.11 |
7/12/24 | 0.034 | 0.035 | 0.034 | 0.034 | 12.9 | 91,910.57 |
7/11/24 | 0.035 | 0.035 | 0.034 | 0.034 | 41.93 | 91,251.58 |
7/10/24 | 0.034 | 0.035 | 0.034 | 0.035 | 9.55 | 92,785.58 |
7/9/24 | 0.034 | 0.034 | 0.034 | 0.034 | 7.7 | 91,650.51 |
7/8/24 | 0.034 | 0.034 | 0.033 | 0.034 | 372.43 | 90,699.52 |
7/7/24 | 0.037 | 0.037 | 0.034 | 0.034 | 34.35 | 92,536.4 |
7/6/24 | 0.035 | 0.037 | 0.035 | 0.037 | 44.9 | 98,706.01 |
7/5/24 | 0.036 | 0.036 | 0.033 | 0.035 | 230.44 | 94,580.62 |
7/4/24 | 0.037 | 0.037 | 0.035 | 0.036 | 185.67 | 96,501.65 |
7/3/24 | 0.038 | 0.038 | 0.036 | 0.037 | 57.13 | 98,755.14 |
7/2/24 | 0.038 | 0.038 | 0.038 | 0.038 | 3.07 | 102,693.43 |
7/1/24 | 0.039 | 0.039 | 0.038 | 0.038 | 5.3 | 103,026.78 |
6/30/24 | 0.038 | 0.039 | 0.038 | 0.039 | 9.91 | 104,104.42 |
6/29/24 | 0.038 | 0.038 | 0.038 | 0.038 | 2.2 | 102,457.12 |
6/28/24 | 0.039 | 0.04 | 0.038 | 0.038 | 51.94 | 101,743.97 |
6/27/24 | 0.039 | 0.04 | 0.039 | 0.039 | 9.64 | 105,701.86 |
6/26/24 | 0.039 | 0.04 | 0.039 | 0.039 | 9.17 | 103,709.66 |
6/25/24 | 0.039 | 0.039 | 0.039 | 0.039 | 10.74 | 105,559.7 |
6/24/24 | 0.039 | 0.039 | 0.038 | 0.039 | 47.97 | 103,749.18 |
6/23/24 | 0.04 | 0.04 | 0.039 | 0.039 | 10.04 | 105,601.85 |
6/22/24 | 0.04 | 0.04 | 0.04 | 0.04 | 12.55 | 107,965.14 |
6/21/24 | 0.04 | 0.04 | 0.039 | 0.04 | 8.39 | 107,041.21 |
6/20/24 | 0.041 | 0.041 | 0.04 | 0.04 | 7.4 | 106,496.31 |
6/19/24 | 0.04 | 0.041 | 0.04 | 0.041 | 48.82 | 109,146.41 |
6/18/24 | 0.044 | 0.044 | 0.04 | 0.04 | 192.53 | 108,418.8 |
6/17/24 | 0.044 | 0.044 | 0.043 | 0.044 | 13.45 | 118,514.49 |
6/16/24 | 0.044 | 0.044 | 0.044 | 0.044 | 19.87 | 118,885.86 |
6/15/24 | 0.044 | 0.045 | 0.044 | 0.044 | 7.76 | 119,276.09 |
6/14/24 | 0.045 | 0.045 | 0.044 | 0.044 | 75.79 | 118,782.22 |
6/13/24 | 0.049 | 0.049 | 0.044 | 0.045 | 341.85 | 120,456.86 |
6/12/24 | 0.051 | 0.051 | 0.049 | 0.049 | 227.93 | 132,701.43 |
6/11/24 | 0.051 | 0.052 | 0.05 | 0.051 | 26.59 | 136,625.82 |
6/10/24 | 0.055 | 0.055 | 0.051 | 0.051 | 61.54 | 137,797.62 |
6/9/24 | 0.055 | 0.056 | 0.055 | 0.055 | 15.6 | 147,385.49 |
6/8/24 | 0.056 | 0.056 | 0.055 | 0.055 | 14.94 | 148,880.02 |
6/7/24 | 0.057 | 0.057 | 0.055 | 0.056 | 27.77 | 149,992.67 |
6/6/24 | 0.064 | 0.065 | 0.057 | 0.057 | 713.91 | 154,190.18 |
6/5/24 | 0.064 | 0.066 | 0.064 | 0.064 | 47.91 | 172,364.45 |
6/4/24 | 0.059 | 0.064 | 0.059 | 0.064 | 78.05 | 172,446.79 |
6/3/24 | 0.058 | 0.061 | 0.058 | 0.059 | 37.56 | 159,899.8 |
6/2/24 | 0.059 | 0.059 | 0.058 | 0.058 | 17.87 | 156,677.62 |
6/1/24 | 0.058 | 0.059 | 0.058 | 0.059 | 8.53 | 158,204.91 |
5/31/24 | 0.058 | 0.058 | 0.058 | 0.058 | 17 | 155,271.23 |
5/30/24 | 0.058 | 0.059 | 0.058 | 0.058 | 12.18 | 155,442 |
5/29/24 | 0.06 | 0.06 | 0.058 | 0.058 | 77.75 | 155,965.13 |
5/28/24 | 0.059 | 0.06 | 0.058 | 0.06 | 44.92 | 160,472.97 |
5/27/24 | 0.06 | 0.06 | 0.059 | 0.059 | 58.69 | 158,351.5 |
5/26/24 | 0.06 | 0.06 | 0.06 | 0.06 | 0 | 161,847.89 |
5/25/24 | 0.06 | 0.06 | 0.06 | 0.06 | 86.11 | 161,847.89 |
5/24/24 | 0.058 | 0.06 | 0.057 | 0.06 | 115.8 | 160,170.02 |
5/23/24 | 0.059 | 0.059 | 0.056 | 0.058 | 45.31 | 154,752.77 |
5/22/24 | 0.06 | 0.06 | 0.059 | 0.059 | 43.58 | 157,421.81 |
5/21/24 | 0.059 | 0.061 | 0.058 | 0.06 | 83.33 | 160,588.5 |
5/20/24 | 0.057 | 0.059 | 0.056 | 0.059 | 26.17 | 157,739.65 |
5/19/24 | 0.057 | 0.057 | 0.056 | 0.057 | 21.86 | 152,465.66 |
5/18/24 | 0.058 | 0.058 | 0.057 | 0.057 | 18.16 | 152,922.64 |
5/17/24 | 0.056 | 0.058 | 0.056 | 0.058 | 23.76 | 154,872.29 |
5/16/24 | 0.058 | 0.058 | 0.056 | 0.056 | 16.24 | 151,451.84 |
5/15/24 | 0.057 | 0.058 | 0.056 | 0.058 | 43.89 | 155,602.69 |
5/14/24 | 0.057 | 0.059 | 0.056 | 0.057 | 180.26 | 151,933.46 |
5/13/24 | 0.058 | 0.058 | 0.056 | 0.057 | 20.53 | 153,524.03 |
5/12/24 | 0.057 | 0.058 | 0.057 | 0.058 | 20.16 | 154,632.2 |
5/11/24 | 0.057 | 0.057 | 0.057 | 0.057 | 6.77 | 153,883.43 |
5/10/24 | 0.059 | 0.059 | 0.056 | 0.057 | 262.45 | 152,949.81 |
5/5/24 | 0.057 | 0.058 | 0.057 | 0.058 | 80.41 | 157,222.73 |
5/4/24 | 0.057 | 0.058 | 0.057 | 0.057 | 7.28 | 153,534.82 |
5/3/24 | 0.056 | 0.057 | 0.055 | 0.057 | 53.77 | 154,106.51 |
5/2/24 | 0.056 | 0.056 | 0.054 | 0.056 | 23.08 | 150,089.97 |
5/1/24 | 0.057 | 0.057 | 0.054 | 0.056 | 67.82 | 149,825.11 |
4/30/24 | 0.059 | 0.06 | 0.056 | 0.057 | 114.87 | 153,335.39 |
4/29/24 | 0.063 | 0.063 | 0.059 | 0.059 | 165.74 | 158,331.12 |
4/28/24 | 0.061 | 0.063 | 0.061 | 0.063 | 29.05 | 169,134.25 |
4/27/24 | 0.063 | 0.063 | 0.061 | 0.061 | 13.51 | 165,019.33 |
4/26/24 | 0.068 | 0.068 | 0.063 | 0.063 | 221.66 | 169,370.41 |
4/25/24 | 0.068 | 0.068 | 0.067 | 0.068 | 30.03 | 183,154.7 |
4/24/24 | 0.068 | 0.069 | 0.067 | 0.068 | 47.96 | 182,355.24 |