Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/8/23 | 0.019 | 0.019 | 0.017 | 0.017 | 510,772.25 | 7,495,114.12 |
8/7/23 | 0.018 | 0.019 | 0.018 | 0.019 | 787,633.57 | 8,099,463.65 |
8/6/23 | 0.019 | 0.02 | 0.018 | 0.018 | 80,122.01 | 7,940,276.93 |
8/5/23 | 0.019 | 0.02 | 0.018 | 0.019 | 96,319.25 | 8,402,513.19 |
8/4/23 | 0.019 | 0.02 | 0.018 | 0.019 | 160,397.5 | 8,222,038.55 |
8/3/23 | 0.019 | 0.02 | 0.019 | 0.019 | 235,713.86 | 8,365,893.67 |
8/2/23 | 0.019 | 0.019 | 0.018 | 0.019 | 341,936.84 | 8,255,576.2 |
8/1/23 | 0.02 | 0.02 | 0.019 | 0.019 | 349,718.2 | 8,227,890.68 |
7/31/23 | 0.02 | 0.021 | 0.019 | 0.02 | 611,411.22 | 6,009,789.29 |
7/30/23 | 0.021 | 0.021 | 0.02 | 0.02 | 267,530.32 | 6,131,207.97 |
7/29/23 | 0.021 | 0.022 | 0.02 | 0.021 | 227,606.35 | 6,204,239.14 |
7/28/23 | 0.021 | 0.023 | 0.02 | 0.021 | 389,185.89 | 6,333,560.51 |
7/27/23 | 0.021 | 0.022 | 0.02 | 0.021 | 457,172.11 | 6,216,344.94 |
7/26/23 | 0.021 | 0.022 | 0.02 | 0.021 | 437,277.8 | 6,198,652.15 |
7/26/23 | 0.021 | 0.022 | 0.02 | 0.021 | 437,277.8 | 6,198,652.15 |
7/25/23 | 0.019 | 0.021 | 0.019 | 0.021 | 899,134.34 | 6,176,990.36 |
7/25/23 | 0.019 | 0.021 | 0.019 | 0.021 | 899,134.34 | 6,176,990.36 |
7/24/23 | 0.021 | 0.023 | 0.019 | 0.019 | 485,297.12 | 5,827,131.01 |
7/24/23 | 0.021 | 0.023 | 0.019 | 0.019 | 485,297.12 | 5,827,131.01 |
7/23/23 | 0.02 | 0.021 | 0.02 | 0.021 | 352,272.17 | 6,294,535.46 |
7/23/23 | 0.02 | 0.021 | 0.02 | 0.021 | 352,272.17 | 6,294,535.46 |
7/22/23 | 0.019 | 0.023 | 0.018 | 0.02 | 723,757.53 | 6,004,592.92 |
7/22/23 | 0.019 | 0.023 | 0.018 | 0.02 | 723,757.53 | 6,004,592.92 |
7/21/23 | 0.018 | 0.022 | 0.018 | 0.019 | 2,748,586.24 | 5,758,718.34 |
7/21/23 | 0.018 | 0.022 | 0.018 | 0.019 | 2,748,586.24 | 5,758,718.34 |
7/20/23 | 0.019 | 0.02 | 0.017 | 0.018 | 624,113.27 | 5,503,829.72 |
7/20/23 | 0.019 | 0.02 | 0.017 | 0.018 | 624,113.27 | 5,503,829.72 |
7/19/23 | 0.02 | 0.02 | 0.017 | 0.019 | 338,105.26 | 5,650,150.38 |
7/19/23 | 0.02 | 0.02 | 0.017 | 0.019 | 338,105.26 | 5,650,150.38 |
7/18/23 | 0.024 | 0.024 | 0.016 | 0.02 | 524,618.28 | 5,998,896.06 |
7/18/23 | 0.024 | 0.024 | 0.016 | 0.02 | 524,618.28 | 5,998,896.06 |
7/17/23 | 0.026 | 0.027 | 0.023 | 0.024 | 1,225,390.27 | 7,217,507.06 |
7/17/23 | 0.026 | 0.027 | 0.023 | 0.024 | 1,225,390.27 | 7,217,507.06 |
7/16/23 | 0.023 | 0.027 | 0.023 | 0.026 | 1,384,668.78 | 7,820,384.07 |
7/15/23 | 0.022 | 0.024 | 0.022 | 0.023 | 619,023.57 | 6,940,147.2 |
7/14/23 | 0.021 | 0.023 | 0.021 | 0.022 | 828,224.94 | 6,675,752.67 |
7/13/23 | 0.021 | 0.027 | 0.02 | 0.021 | 3,693,797.72 | 6,376,578.61 |
7/12/23 | 0.02 | 0.021 | 0.02 | 0.021 | 143,665.43 | 6,283,205.46 |
7/11/23 | 0.021 | 0.021 | 0.02 | 0.02 | 196,939.32 | 6,079,218.46 |
7/10/23 | 0.021 | 0.021 | 0.02 | 0.021 | 263,502.92 | 6,217,437.63 |
7/9/23 | 0.021 | 0.021 | 0.02 | 0.021 | 128,635.82 | 6,236,667.33 |
7/8/23 | 0.021 | 0.022 | 0.02 | 0.021 | 185,737.95 | 6,221,397.91 |
7/7/23 | 0.021 | 0.022 | 0.021 | 0.021 | 216,013.86 | 6,414,632.93 |
7/6/23 | 0.021 | 0.022 | 0.021 | 0.021 | 519,954.84 | 6,364,763.81 |
7/5/23 | 0.021 | 0.024 | 0.02 | 0.021 | 1,878,866.29 | 6,332,201.22 |
7/4/23 | 0.02 | 0.022 | 0.02 | 0.021 | 192,680.81 | 6,253,634.61 |
7/3/23 | 0.02 | 0.021 | 0.02 | 0.02 | 205,389.62 | 6,092,392.49 |
7/2/23 | 0.021 | 0.021 | 0.02 | 0.02 | 301,217.3 | 5,985,143.57 |
7/1/23 | 0.021 | 0.021 | 0.02 | 0.021 | 144,654.69 | 6,217,882.83 |
6/30/23 | 0.022 | 0.022 | 0.02 | 0.021 | 690,632.75 | 6,260,062.94 |
6/29/23 | 0.022 | 0.023 | 0.021 | 0.022 | 382,511.54 | 6,566,375.04 |
6/28/23 | 0.023 | 0.023 | 0.022 | 0.022 | 606,258.3 | 6,655,035.02 |
6/27/23 | 0.022 | 0.024 | 0.021 | 0.023 | 948,842.62 | 6,828,931.21 |
6/26/23 | 0.022 | 0.024 | 0.021 | 0.022 | 1,274,067.06 | 6,702,901.12 |
6/25/23 | 0.022 | 0.023 | 0.021 | 0.022 | 445,581.48 | 6,495,148.9 |
6/24/23 | 0.024 | 0.024 | 0.022 | 0.023 | 848,133.38 | 6,803,472.87 |
6/23/23 | 0.026 | 0.026 | 0.023 | 0.024 | 1,893,101.82 | 7,193,475.02 |
6/22/23 | 0.024 | 0.027 | 0.022 | 0.026 | 2,748,653.7 | 7,785,341.34 |
6/21/23 | 0.021 | 0.025 | 0.021 | 0.023 | 1,846,725.42 | 7,021,512.22 |
6/20/23 | 0.02 | 0.021 | 0.02 | 0.021 | 339,385.05 | 6,249,016.6 |
6/19/23 | 0.021 | 0.021 | 0.02 | 0.02 | 477,786.44 | 6,050,107.61 |
6/18/23 | 0.02 | 0.021 | 0.02 | 0.021 | 577,443.23 | 6,214,918.16 |
6/17/23 | 0.02 | 0.02 | 0.019 | 0.02 | 324,621.3 | 5,977,420.34 |
6/16/23 | 0.019 | 0.021 | 0.019 | 0.02 | 1,220,754.84 | 5,893,832.87 |
6/15/23 | 0.02 | 0.021 | 0.018 | 0.019 | 640,509.38 | 5,827,474.39 |
6/14/23 | 0.021 | 0.021 | 0.02 | 0.02 | 545,624.23 | 6,153,993.15 |
6/13/23 | 0.021 | 0.022 | 0.02 | 0.021 | 490,835.81 | 6,181,946.15 |
6/12/23 | 0.021 | 0.023 | 0.02 | 0.021 | 872,069.36 | 6,205,716.65 |
6/11/23 | 0.02 | 0.023 | 0.02 | 0.021 | 1,231,001.17 | 6,414,177.45 |
6/10/23 | 0.025 | 0.026 | 0.019 | 0.02 | 1,088,771.97 | 6,055,191.76 |
6/9/23 | 0.025 | 0.027 | 0.024 | 0.025 | 1,285,474.33 | 7,554,992.19 |
6/8/23 | 0.023 | 0.025 | 0.022 | 0.025 | 597,126.03 | 7,455,700.99 |
6/7/23 | 0.026 | 0.026 | 0.023 | 0.023 | 831,613.66 | 7,025,527.46 |
6/6/23 | 0.026 | 0.028 | 0.024 | 0.026 | 1,310,118.89 | 7,894,795.87 |
6/5/23 | 0.028 | 0.028 | 0.025 | 0.026 | 910,666.3 | 7,811,549.54 |
6/4/23 | 0.028 | 0.029 | 0.027 | 0.027 | 823,246.44 | 8,257,593.76 |
6/3/23 | 0.028 | 0.029 | 0.027 | 0.029 | 1,110,780.56 | 8,568,029.62 |
6/2/23 | 0.029 | 0.03 | 0.027 | 0.028 | 1,346,952.04 | 8,318,003.57 |
6/1/23 | 0.028 | 0.032 | 0.027 | 0.029 | 3,011,656.29 | 8,755,551.07 |
5/31/23 | 0.027 | 0.031 | 0.026 | 0.028 | 3,461,584.97 | 8,309,670.19 |
5/30/23 | 0.035 | 0.037 | 0.026 | 0.027 | 7,252,107.5 | 3,636,305.52 |
5/29/23 | 0.007 | 0.038 | 0.007 | 0.035 | 10,361,051.44 | 4,830,523.2 |
5/28/23 | 0.051 | 0.054 | 0.007 | 0.007 | 10,942,708.68 | 1,000,432.6 |
5/27/23 | 0.048 | 0.076 | 0.047 | 0.051 | 1,232,363.91 | 6,993,200.33 |
5/26/23 | 0.052 | 0.053 | 0.047 | 0.048 | 568,230.56 | 6,585,840.04 |
5/25/23 | 0.052 | 0.053 | 0.05 | 0.052 | 371,441.72 | 7,155,064.92 |
5/24/23 | 0.058 | 0.059 | 0.049 | 0.052 | 553,563.32 | 7,065,214.42 |
5/23/23 | 0.058 | 0.059 | 0.058 | 0.058 | 443,298.26 | 7,971,556.93 |
5/22/23 | 0.062 | 0.063 | 0.058 | 0.058 | 401,475.64 | 7,956,357.25 |
5/20/23 | 0.061 | 0.061 | 0.061 | 0.061 | 566,537.56 | 8,308,252.27 |