Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.065 | 0.066 | 0.064 | 0.066 | 1,720.51 | 3,179,306.26 |
7/25/24 | 0.067 | 0.067 | 0.063 | 0.065 | 8,116.5 | 3,154,860.17 |
7/24/24 | 0.074 | 0.077 | 0.067 | 0.067 | 2,673.48 | 3,259,034.3 |
7/23/24 | 0.068 | 0.074 | 0.068 | 0.074 | 7,272.47 | 3,565,303.03 |
7/22/24 | 0.076 | 0.077 | 0.067 | 0.068 | 12,494.98 | 3,300,291.56 |
7/21/24 | 0.081 | 0.082 | 0.074 | 0.076 | 7,677.55 | 3,684,818.27 |
7/20/24 | 0.08 | 0.082 | 0.079 | 0.081 | 2,203.64 | 3,938,333.53 |
7/19/24 | 0.081 | 0.082 | 0.075 | 0.08 | 19,172.42 | 3,881,925.88 |
7/18/24 | 0.086 | 0.089 | 0.078 | 0.081 | 29,642.07 | 3,911,935.59 |
7/17/24 | 0.09 | 0.094 | 0.076 | 0.086 | 11,664.35 | 4,178,594.95 |
7/16/24 | 0.11 | 0.111 | 0.085 | 0.09 | 63,776.96 | 4,360,548.8 |
7/15/24 | 0.103 | 0.111 | 0.103 | 0.11 | 17,525.78 | 5,350,028.7 |
7/14/24 | 0.103 | 0.103 | 0.099 | 0.103 | 3,876.07 | 4,978,830.38 |
7/13/24 | 0.096 | 0.103 | 0.096 | 0.103 | 2,309.19 | 4,975,104.47 |
7/12/24 | 0.1 | 0.1 | 0.092 | 0.096 | 8,434.78 | 4,668,363.83 |
7/11/24 | 0.105 | 0.106 | 0.099 | 0.1 | 11,069.08 | 4,820,626.34 |
7/10/24 | 0.096 | 0.111 | 0.096 | 0.105 | 21,447.18 | 5,091,061.69 |
7/9/24 | 0.095 | 0.1 | 0.095 | 0.096 | 7,472.24 | 4,639,856.2 |
7/8/24 | 0.084 | 0.095 | 0.081 | 0.095 | 7,922.71 | 4,582,083.24 |
7/7/24 | 0.094 | 0.094 | 0.084 | 0.084 | 6,975.2 | 4,054,065.08 |
7/6/24 | 0.088 | 0.094 | 0.088 | 0.094 | 2,438.21 | 4,541,114.05 |
7/5/24 | 0.09 | 0.09 | 0.078 | 0.088 | 17,241.52 | 4,280,684.82 |
7/4/24 | 0.09 | 0.095 | 0.087 | 0.09 | 17,288.78 | 4,344,318.99 |
7/3/24 | 0.093 | 0.097 | 0.09 | 0.09 | 15,162.3 | 4,341,547.99 |
7/2/24 | 0.086 | 0.096 | 0.086 | 0.093 | 13,173.49 | 4,493,244.82 |
7/1/24 | 0.09 | 0.09 | 0.086 | 0.086 | 9,681.16 | 4,188,639.13 |
6/30/24 | 0.09 | 0.092 | 0.083 | 0.09 | 22,373.92 | 4,350,595.38 |
6/29/24 | 0.09 | 0.092 | 0.088 | 0.09 | 4,495.46 | 4,336,434.45 |
6/28/24 | 0.086 | 0.094 | 0.085 | 0.09 | 10,605.23 | 4,357,690.18 |
6/27/24 | 0.084 | 0.088 | 0.082 | 0.086 | 13,277.88 | 4,148,849.68 |
6/26/24 | 0.087 | 0.088 | 0.082 | 0.084 | 15,547.24 | 4,077,596.25 |
6/25/24 | 0.066 | 0.088 | 0.066 | 0.087 | 32,926.68 | 4,230,582.8 |
6/24/24 | 0.071 | 0.071 | 0.061 | 0.066 | 6,916.13 | 3,173,284.34 |
6/23/24 | 0.067 | 0.071 | 0.067 | 0.071 | 3,374.44 | 3,426,774.57 |
6/22/24 | 0.064 | 0.068 | 0.063 | 0.067 | 2,936.19 | 3,232,836.07 |
6/21/24 | 0.063 | 0.066 | 0.063 | 0.064 | 4,927.08 | 3,085,955.4 |
6/20/24 | 0.062 | 0.065 | 0.061 | 0.063 | 5,764.01 | 3,063,272.38 |
6/19/24 | 0.06 | 0.062 | 0.057 | 0.062 | 24,181.8 | 2,987,634.52 |
6/18/24 | 0.058 | 0.063 | 0.054 | 0.06 | 16,574.63 | 2,928,723.62 |
6/17/24 | 0.073 | 0.073 | 0.056 | 0.058 | 38,582.8 | 2,790,656.01 |
6/16/24 | 0.072 | 0.074 | 0.072 | 0.073 | 1,804 | 3,546,195.02 |
6/15/24 | 0.072 | 0.073 | 0.071 | 0.072 | 1,947.05 | 3,488,020.77 |
6/14/24 | 0.074 | 0.078 | 0.071 | 0.072 | 17,135.2 | 3,475,689.43 |
6/13/24 | 0.072 | 0.078 | 0.066 | 0.074 | 23,023.19 | 3,586,118.96 |
6/12/24 | 0.064 | 0.073 | 0.064 | 0.072 | 7,896.02 | 3,501,256.38 |
6/11/24 | 0.067 | 0.069 | 0.062 | 0.064 | 22,394.61 | 3,112,669.91 |
6/10/24 | 0.087 | 0.089 | 0.067 | 0.067 | 48,811.63 | 3,267,387.14 |
6/9/24 | 0.087 | 0.09 | 0.086 | 0.087 | 4,715.11 | 4,213,405.07 |
6/8/24 | 0.088 | 0.092 | 0.087 | 0.087 | 4,288.42 | 4,229,328.39 |
6/7/24 | 0.092 | 0.095 | 0.082 | 0.088 | 9,614.8 | 4,275,531.05 |
6/6/24 | 0.094 | 0.099 | 0.092 | 0.092 | 3,760.49 | 4,453,221.75 |
6/5/24 | 0.097 | 0.098 | 0.091 | 0.094 | 19,624.97 | 4,543,374.75 |
6/4/24 | 0.103 | 0.104 | 0.096 | 0.097 | 15,124.68 | 4,714,195.91 |
6/3/24 | 0.107 | 0.111 | 0.103 | 0.103 | 14,193.72 | 5,005,129.84 |
6/2/24 | 0.1 | 0.108 | 0.1 | 0.107 | 13,888.94 | 5,199,888.62 |
6/1/24 | 0.095 | 0.1 | 0.094 | 0.1 | 8,283.99 | 4,841,291.52 |
5/31/24 | 0.097 | 0.097 | 0.092 | 0.095 | 11,078.85 | 4,593,954.91 |
5/30/24 | 0.102 | 0.103 | 0.088 | 0.097 | 30,631.71 | 4,704,539.21 |
5/29/24 | 0.102 | 0.105 | 0.102 | 0.102 | 7,508.38 | 4,956,936.25 |
5/28/24 | 0.098 | 0.102 | 0.096 | 0.102 | 12,462.56 | 4,954,194.9 |
5/27/24 | 0.098 | 0.103 | 0.092 | 0.098 | 18,026.51 | 4,747,041.6 |
5/26/24 | 0.102 | 0.104 | 0.097 | 0.098 | 8,516.27 | 4,747,771.07 |
5/25/24 | 0.099 | 0.102 | 0.096 | 0.102 | 6,086.17 | 4,937,495.62 |
5/24/24 | 0.094 | 0.1 | 0.083 | 0.099 | 39,571.33 | 4,823,260.25 |
5/23/24 | 0.104 | 0.106 | 0.092 | 0.094 | 43,879.5 | 4,547,794.75 |
5/22/24 | 0.115 | 0.115 | 0.103 | 0.104 | 31,583.47 | 5,062,430.09 |
5/21/24 | 0.118 | 0.119 | 0.112 | 0.115 | 17,696.51 | 5,583,932.68 |
5/20/24 | 0.11 | 0.118 | 0.108 | 0.118 | 12,674.25 | 5,710,861.17 |
5/19/24 | 0.115 | 0.116 | 0.109 | 0.11 | 5,520.22 | 5,313,183.95 |
5/18/24 | 0.109 | 0.118 | 0.108 | 0.115 | 16,650.44 | 5,564,996.02 |
5/17/24 | 0.109 | 0.112 | 0.1 | 0.109 | 27,471.46 | 5,295,547.69 |
5/16/24 | 0.111 | 0.113 | 0.109 | 0.109 | 2,293.57 | 5,300,984.45 |
5/15/24 | 0.105 | 0.111 | 0.102 | 0.111 | 10,374.33 | 5,366,125.13 |
5/14/24 | 0.11 | 0.11 | 0.105 | 0.105 | 5,497.39 | 5,118,663.43 |
5/13/24 | 0.117 | 0.117 | 0.094 | 0.11 | 59,717.21 | 5,316,973.38 |
5/12/24 | 0.114 | 0.12 | 0.113 | 0.117 | 8,786.49 | 5,654,261.82 |
5/11/24 | 0.107 | 0.126 | 0.107 | 0.114 | 14,572.37 | 5,532,635.83 |
5/10/24 | 0.119 | 0.121 | 0.107 | 0.107 | 1,562.44 | 5,190,423.54 |
5/5/24 | 0.127 | 0.133 | 0.127 | 0.127 | 1,581.24 | 6,154,937.01 |
5/4/24 | 0.129 | 0.133 | 0.127 | 0.127 | 6,724.18 | 6,176,164.98 |
5/3/24 | 0.126 | 0.134 | 0.125 | 0.129 | 12,408.98 | 6,251,668.88 |
5/2/24 | 0.123 | 0.13 | 0.12 | 0.126 | 14,274.87 | 6,121,625.42 |
5/1/24 | 0.123 | 0.126 | 0.102 | 0.123 | 51,288.88 | 5,956,721.8 |
4/30/24 | 0.139 | 0.142 | 0.118 | 0.123 | 13,506.74 | 5,978,812.2 |
4/29/24 | 0.134 | 0.14 | 0.124 | 0.139 | 14,347.7 | 6,765,949.33 |
4/28/24 | 0.132 | 0.135 | 0.132 | 0.134 | 4,880.61 | 6,501,729.76 |
4/27/24 | 0.131 | 0.133 | 0.127 | 0.132 | 5,257.14 | 6,391,759.53 |
4/26/24 | 0.133 | 0.136 | 0.131 | 0.131 | 5,440.33 | 6,352,209.63 |
4/25/24 | 0.136 | 0.14 | 0.128 | 0.133 | 14,437.76 | 6,444,482.12 |
4/24/24 | 0.157 | 0.157 | 0.131 | 0.136 | 35,609.06 | 6,584,092.54 |