Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.047 | 0.051 | 0.044 | 0.045 | 78,076.58 | 9,238,621.93 |
7/25/24 | 0.051 | 0.051 | 0.046 | 0.047 | 43,132.59 | 9,628,552.05 |
7/24/24 | 0.052 | 0.052 | 0.05 | 0.051 | 74,522.73 | 10,413,243.73 |
7/23/24 | 0.052 | 0.058 | 0.051 | 0.052 | 64,898.17 | 10,756,230.27 |
7/22/24 | 0.055 | 0.056 | 0.052 | 0.052 | 272,546.85 | 10,662,112.48 |
7/21/24 | 0.049 | 0.056 | 0.049 | 0.055 | 81,254.09 | 11,401,346.93 |
7/20/24 | 0.053 | 0.054 | 0.048 | 0.05 | 81,751.27 | 10,187,998.28 |
7/19/24 | 0.052 | 0.054 | 0.048 | 0.053 | 132,256.76 | 10,971,162.98 |
7/18/24 | 0.052 | 0.055 | 0.048 | 0.052 | 122,649.29 | 10,716,905.63 |
7/17/24 | 0.051 | 0.056 | 0.049 | 0.052 | 269,930.2 | 10,750,256.56 |
7/16/24 | 0.047 | 0.053 | 0.047 | 0.051 | 266,190.2 | 10,470,008.19 |
7/15/24 | 0.045 | 0.051 | 0.045 | 0.047 | 144,656.93 | 9,629,649.19 |
7/14/24 | 0.046 | 0.046 | 0.043 | 0.045 | 52,919.11 | 9,243,519.09 |
7/13/24 | 0.044 | 0.046 | 0.043 | 0.046 | 33,788.48 | 9,374,715.05 |
7/12/24 | 0.044 | 0.044 | 0.042 | 0.044 | 54,795.17 | 9,017,187.12 |
7/11/24 | 0.046 | 0.046 | 0.044 | 0.044 | 66,432.48 | 9,125,773.05 |
7/10/24 | 0.045 | 0.046 | 0.044 | 0.046 | 82,632.76 | 9,358,133.24 |
7/9/24 | 0.044 | 0.046 | 0.044 | 0.045 | 63,064.51 | 9,293,011.1 |
7/8/24 | 0.045 | 0.046 | 0.043 | 0.044 | 68,063.33 | 8,970,410.3 |
7/7/24 | 0.045 | 0.046 | 0.043 | 0.045 | 56,968.78 | 9,271,245.56 |
7/6/24 | 0.041 | 0.047 | 0.041 | 0.045 | 90,375.12 | 9,261,470.97 |
7/5/24 | 0.047 | 0.047 | 0.04 | 0.041 | 156,982.09 | 8,437,907.73 |
7/4/24 | 0.053 | 0.054 | 0.047 | 0.047 | 116,149.47 | 9,674,154.9 |
7/3/24 | 0.058 | 0.059 | 0.051 | 0.053 | 108,476.76 | 10,972,105.12 |
7/2/24 | 0.059 | 0.059 | 0.054 | 0.058 | 287,839.49 | 11,852,452.19 |
7/1/24 | 0.052 | 0.059 | 0.05 | 0.059 | 274,525.53 | 12,130,490.32 |
6/30/24 | 0.048 | 0.052 | 0.048 | 0.052 | 264,451.42 | 10,602,203.28 |
6/29/24 | 0.048 | 0.049 | 0.048 | 0.048 | 288,722.56 | 9,926,313.89 |
6/28/24 | 0.048 | 0.049 | 0.047 | 0.048 | 317,201.77 | 9,939,699.93 |
6/27/24 | 0.048 | 0.049 | 0.046 | 0.048 | 293,080.41 | 9,847,916.45 |
6/26/24 | 0.046 | 0.048 | 0.046 | 0.048 | 288,027.52 | 9,797,335.92 |
6/25/24 | 0.047 | 0.048 | 0.044 | 0.046 | 316,214.61 | 9,545,506.37 |
6/24/24 | 0.048 | 0.049 | 0.044 | 0.047 | 316,273.52 | 9,750,899.68 |
6/23/24 | 0.05 | 0.052 | 0.048 | 0.048 | 276,843.64 | 9,899,271.39 |
6/22/24 | 0.05 | 0.054 | 0.048 | 0.05 | 229,851.35 | 10,238,396.98 |
6/21/24 | 0.054 | 0.054 | 0.048 | 0.05 | 301,969.07 | 10,243,396.01 |
6/20/24 | 0.054 | 0.055 | 0.05 | 0.054 | 297,303.46 | 11,066,727.46 |
6/19/24 | 0.053 | 0.055 | 0.052 | 0.054 | 193,774.36 | 11,127,945.3 |
6/18/24 | 0.053 | 0.053 | 0.051 | 0.053 | 72,787.39 | 10,920,211.81 |
6/17/24 | 0.055 | 0.055 | 0.053 | 0.053 | 115,769.41 | 10,937,962.65 |
6/16/24 | 0.056 | 0.056 | 0.055 | 0.055 | 115,862.91 | 11,287,333.4 |
6/15/24 | 0.055 | 0.057 | 0.055 | 0.056 | 94,309.66 | 11,485,067.43 |
6/14/24 | 0.056 | 0.057 | 0.053 | 0.055 | 97,416.99 | 11,389,238.35 |
6/13/24 | 0.06 | 0.06 | 0.056 | 0.056 | 94,488.16 | 11,585,133.7 |
6/12/24 | 0.058 | 0.06 | 0.057 | 0.06 | 96,384.37 | 12,271,812.53 |
6/11/24 | 0.064 | 0.064 | 0.057 | 0.058 | 184,980.76 | 11,945,768.79 |
6/10/24 | 0.061 | 0.064 | 0.06 | 0.063 | 133,544.4 | 13,028,164.61 |
6/9/24 | 0.059 | 0.061 | 0.058 | 0.061 | 45,400.39 | 12,546,524.12 |
6/8/24 | 0.06 | 0.071 | 0.057 | 0.059 | 66,869.09 | 12,026,844.83 |
6/7/24 | 0.067 | 0.067 | 0.06 | 0.06 | 83,806.12 | 12,374,745.86 |
6/6/24 | 0.065 | 0.069 | 0.064 | 0.067 | 237,217.2 | 13,716,717.67 |
6/5/24 | 0.062 | 0.066 | 0.061 | 0.065 | 121,679.57 | 13,448,284.68 |
6/4/24 | 0.062 | 0.064 | 0.06 | 0.062 | 103,537.59 | 12,821,522.91 |
6/3/24 | 0.05 | 0.063 | 0.049 | 0.062 | 207,588.96 | 12,817,961.52 |
6/2/24 | 0.045 | 0.05 | 0.042 | 0.05 | 171,272.68 | 10,202,787.21 |
6/1/24 | 0.048 | 0.048 | 0.045 | 0.045 | 90,956.57 | 9,335,958.38 |
5/31/24 | 0.05 | 0.051 | 0.047 | 0.048 | 106,089.96 | 9,822,436.68 |
5/30/24 | 0.053 | 0.055 | 0.05 | 0.05 | 136,017.76 | 10,361,695.76 |
5/29/24 | 0.055 | 0.055 | 0.053 | 0.053 | 115,212.38 | 10,877,312.08 |
5/28/24 | 0.06 | 0.061 | 0.054 | 0.055 | 112,027.57 | 11,324,557.32 |
5/27/24 | 0.06 | 0.063 | 0.054 | 0.06 | 125,332.48 | 12,396,187.03 |
5/26/24 | 0.057 | 0.062 | 0.052 | 0.06 | 309,962.63 | 12,412,244.86 |
5/25/24 | 0.058 | 0.06 | 0.053 | 0.057 | 331,976.19 | 11,640,106.06 |
5/24/24 | 0.059 | 0.059 | 0.056 | 0.058 | 226,207.4 | 11,913,378.06 |
5/23/24 | 0.064 | 0.065 | 0.056 | 0.059 | 158,810.01 | 12,126,981.4 |
5/22/24 | 0.065 | 0.066 | 0.063 | 0.064 | 120,302.11 | 13,155,397.73 |
5/21/24 | 0.079 | 0.08 | 0.064 | 0.065 | 204,335.48 | 13,448,957.98 |
5/20/24 | 0.069 | 0.08 | 0.067 | 0.079 | 92,941.24 | 16,179,214.67 |
5/19/24 | 0.073 | 0.073 | 0.069 | 0.069 | 79,471.46 | 14,229,370.09 |
5/18/24 | 0.075 | 0.076 | 0.073 | 0.073 | 122,456.2 | 14,988,597.86 |
5/17/24 | 0.069 | 0.076 | 0.069 | 0.075 | 109,716.57 | 15,361,859.78 |
5/16/24 | 0.072 | 0.072 | 0.068 | 0.069 | 38,637.64 | 14,189,508.08 |
5/15/24 | 0.077 | 0.077 | 0.068 | 0.072 | 81,961.01 | 14,774,113.26 |
5/14/24 | 0.071 | 0.084 | 0.065 | 0.077 | 161,815.59 | 15,823,681.3 |
5/13/24 | 0.056 | 0.072 | 0.051 | 0.071 | 238,909.65 | 14,625,543.62 |
5/12/24 | 0.044 | 0.056 | 0.044 | 0.056 | 151,171.36 | 11,466,038.51 |
5/11/24 | 0.034 | 0.045 | 0.033 | 0.044 | 154,417.62 | 9,093,750.75 |
5/10/24 | 0.035 | 0.036 | 0.034 | 0.034 | 65,911.83 | 6,994,994.69 |
5/5/24 | 0.05 | 0.051 | 0.049 | 0.049 | 67,840.91 | 10,119,332.58 |
5/4/24 | 0.049 | 0.052 | 0.049 | 0.05 | 98,559.78 | 10,289,473.18 |
5/3/24 | 0.051 | 0.051 | 0.049 | 0.049 | 132,907 | 10,118,659.38 |
5/2/24 | 0.048 | 0.051 | 0.048 | 0.051 | 122,274.95 | 10,417,911.09 |
5/1/24 | 0.051 | 0.057 | 0.048 | 0.048 | 187,625.88 | 9,903,945.97 |
4/30/24 | 0.06 | 0.06 | 0.05 | 0.051 | 266,835.07 | 10,467,823.55 |
4/29/24 | 0.061 | 0.064 | 0.059 | 0.06 | 271,173.23 | 12,344,427.34 |
4/28/24 | 0.061 | 0.064 | 0.06 | 0.061 | 312,287.08 | 12,505,524.86 |
4/27/24 | 0.062 | 0.064 | 0.06 | 0.061 | 340,006.93 | 12,604,104.15 |
4/26/24 | 0.067 | 0.067 | 0.061 | 0.062 | 300,984.33 | 12,754,495.49 |
4/25/24 | 0.066 | 0.069 | 0.062 | 0.067 | 309,840.35 | 13,811,577.2 |
4/24/24 | 0.066 | 0.068 | 0.062 | 0.063 | 309,004.58 | 13,041,561.16 |