Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.005 | 0.005 | 0.005 | 0.005 | 34,215.39 | 0 |
9/6/24 | 0.005 | 0.005 | 0.005 | 0.005 | 68,203.41 | 0 |
9/5/24 | 0.006 | 0.006 | 0.005 | 0.005 | 95,845.97 | 0 |
9/4/24 | 0.005 | 0.006 | 0.005 | 0.006 | 41,744.69 | 0 |
9/3/24 | 0.006 | 0.006 | 0.005 | 0.005 | 14,984.28 | 0 |
9/2/24 | 0.005 | 0.006 | 0.005 | 0.006 | 47,812.89 | 0 |
9/1/24 | 0.005 | 0.006 | 0.005 | 0.005 | 105,127.96 | 0 |
8/31/24 | 0.005 | 0.005 | 0.005 | 0.005 | 43,175.65 | 0 |
8/30/24 | 0.005 | 0.006 | 0.005 | 0.005 | 56,545.34 | 0 |
8/29/24 | 0.006 | 0.006 | 0.005 | 0.005 | 49,010.23 | 0 |
8/28/24 | 0.006 | 0.007 | 0.005 | 0.006 | 95,241.82 | 0 |
8/27/24 | 0.006 | 0.006 | 0.006 | 0.006 | 73,493.7 | 0 |
8/26/24 | 0.007 | 0.007 | 0.006 | 0.006 | 44,757.64 | 0 |
8/25/24 | 0.007 | 0.007 | 0.006 | 0.007 | 46,181.98 | 0 |
8/24/24 | 0.006 | 0.007 | 0.006 | 0.007 | 74,111.69 | 0 |
8/23/24 | 0.006 | 0.007 | 0.006 | 0.006 | 98,924.54 | 0 |
8/22/24 | 0.007 | 0.007 | 0.006 | 0.006 | 58,802.55 | 0 |
8/21/24 | 0.006 | 0.007 | 0.006 | 0.007 | 85,172.62 | 0 |
8/20/24 | 0.007 | 0.007 | 0.006 | 0.006 | 53,881.79 | 0 |
8/19/24 | 0.007 | 0.007 | 0.006 | 0.007 | 52,261.16 | 0 |
8/18/24 | 0.007 | 0.007 | 0.007 | 0.007 | 78,294.52 | 0 |
8/17/24 | 0.008 | 0.008 | 0.007 | 0.007 | 68,290.56 | 0 |
8/16/24 | 0.007 | 0.008 | 0.007 | 0.008 | 140,389.78 | 0 |
8/15/24 | 0.007 | 0.007 | 0.006 | 0.007 | 76,782.61 | 0 |
8/14/24 | 0.008 | 0.008 | 0.007 | 0.007 | 67,408.34 | 0 |
8/13/24 | 0.008 | 0.009 | 0.007 | 0.008 | 199,558.05 | 0 |
8/12/24 | 0.008 | 0.009 | 0.007 | 0.008 | 196,153.15 | 0 |
8/11/24 | 0.008 | 0.009 | 0.008 | 0.008 | 145,036.51 | 0 |
8/10/24 | 0.008 | 0.008 | 0.007 | 0.008 | 56,883.23 | 0 |
8/9/24 | 0.008 | 0.009 | 0.008 | 0.008 | 83,357.27 | 0 |
8/8/24 | 0.008 | 0.009 | 0.008 | 0.008 | 212,079.17 | 0 |
8/7/24 | 0.008 | 0.009 | 0.008 | 0.008 | 126,513.51 | 0 |
8/6/24 | 0.007 | 0.01 | 0.007 | 0.008 | 553,004.24 | 0 |
8/5/24 | 0.007 | 0.007 | 0.006 | 0.007 | 201,949.32 | 0 |
8/4/24 | 0.008 | 0.008 | 0.007 | 0.007 | 48,215.12 | 0 |
8/3/24 | 0.009 | 0.009 | 0.008 | 0.008 | 108,080.71 | 0 |
8/2/24 | 0.01 | 0.01 | 0.009 | 0.009 | 55,211.16 | 0 |
8/1/24 | 0.01 | 0.01 | 0.01 | 0.01 | 54,408.63 | 0 |
7/31/24 | 0.01 | 0.011 | 0.01 | 0.01 | 101,261.43 | 0 |
7/30/24 | 0.01 | 0.011 | 0.01 | 0.01 | 95,533.85 | 0 |
7/29/24 | 0.009 | 0.011 | 0.009 | 0.01 | 294,836.63 | 0 |
7/28/24 | 0.01 | 0.011 | 0.009 | 0.009 | 117,278.83 | 0 |
7/27/24 | 0.01 | 0.011 | 0.01 | 0.01 | 273,536.11 | 0 |
7/26/24 | 0.01 | 0.014 | 0.009 | 0.01 | 1,235,427.8 | 0 |
7/25/24 | 0.009 | 0.012 | 0.009 | 0.01 | 1,063,860.25 | 0 |
7/24/24 | 0.008 | 0.011 | 0.007 | 0.009 | 491,766.11 | 0 |
7/23/24 | 0.008 | 0.008 | 0.008 | 0.008 | 28,403.45 | 0 |
7/22/24 | 0.008 | 0.008 | 0.008 | 0.008 | 47,970.84 | 0 |
7/21/24 | 0.008 | 0.008 | 0.007 | 0.008 | 166,895.64 | 0 |
7/20/24 | 0.007 | 0.008 | 0.007 | 0.008 | 49,041.07 | 0 |
7/19/24 | 0.007 | 0.007 | 0.007 | 0.007 | 51,226.75 | 0 |
7/18/24 | 0.007 | 0.008 | 0.007 | 0.007 | 89,302.74 | 0 |
7/17/24 | 0.007 | 0.008 | 0.007 | 0.007 | 41,243.52 | 0 |
7/16/24 | 0.008 | 0.008 | 0.007 | 0.007 | 67,635.89 | 0 |
7/15/24 | 0.007 | 0.008 | 0.007 | 0.008 | 60,847.59 | 0 |
7/14/24 | 0.007 | 0.007 | 0.007 | 0.007 | 41,055.82 | 0 |
7/13/24 | 0.007 | 0.007 | 0.007 | 0.007 | 34,901.11 | 0 |
7/12/24 | 0.007 | 0.007 | 0.007 | 0.007 | 29,348.51 | 0 |
7/11/24 | 0.007 | 0.007 | 0.007 | 0.007 | 25,737.84 | 0 |
7/10/24 | 0.007 | 0.007 | 0.007 | 0.007 | 51,967.95 | 0 |
7/9/24 | 0.007 | 0.007 | 0.007 | 0.007 | 111,049.52 | 0 |
7/8/24 | 0.007 | 0.008 | 0.007 | 0.007 | 55,077.75 | 0 |
7/7/24 | 0.008 | 0.008 | 0.007 | 0.007 | 84,299.77 | 0 |
7/6/24 | 0.007 | 0.008 | 0.007 | 0.008 | 66,199.02 | 0 |
7/5/24 | 0.008 | 0.008 | 0.007 | 0.007 | 97,232.9 | 0 |
7/4/24 | 0.009 | 0.009 | 0.008 | 0.008 | 52,071.56 | 0 |
7/3/24 | 0.009 | 0.009 | 0.008 | 0.009 | 68,799.29 | 0 |
7/2/24 | 0.009 | 0.01 | 0.009 | 0.009 | 73,109.66 | 0 |
7/1/24 | 0.01 | 0.01 | 0.009 | 0.009 | 123,942.12 | 0 |
6/30/24 | 0.01 | 0.01 | 0.01 | 0.01 | 82,088.16 | 0 |
6/29/24 | 0.01 | 0.011 | 0.01 | 0.01 | 68,186.04 | 0 |
6/28/24 | 0.012 | 0.012 | 0.01 | 0.01 | 103,268.16 | 0 |
6/27/24 | 0.011 | 0.012 | 0.011 | 0.012 | 86,526.06 | 0 |
6/26/24 | 0.014 | 0.014 | 0.011 | 0.011 | 195,272.14 | 0 |
6/25/24 | 0.013 | 0.014 | 0.013 | 0.014 | 57,552.91 | 0 |
6/24/24 | 0.013 | 0.013 | 0.013 | 0.013 | 84,313.57 | 0 |
6/23/24 | 0.014 | 0.014 | 0.013 | 0.013 | 35,170.97 | 0 |
6/22/24 | 0.014 | 0.014 | 0.013 | 0.014 | 37,986.9 | 0 |
6/21/24 | 0.014 | 0.014 | 0.014 | 0.014 | 39,478.82 | 0 |
6/20/24 | 0.014 | 0.015 | 0.014 | 0.014 | 57,378.39 | 0 |
6/19/24 | 0.014 | 0.014 | 0.013 | 0.014 | 81,822.06 | 0 |
6/18/24 | 0.016 | 0.016 | 0.013 | 0.014 | 103,925.88 | 0 |
6/17/24 | 0.018 | 0.019 | 0.016 | 0.016 | 105,132.85 | 0 |
6/16/24 | 0.018 | 0.019 | 0.018 | 0.018 | 69,046.6 | 0 |
6/15/24 | 0.018 | 0.019 | 0.018 | 0.018 | 110,390.78 | 0 |
6/14/24 | 0.018 | 0.02 | 0.018 | 0.018 | 150,720.98 | 0 |
6/13/24 | 0.021 | 0.021 | 0.018 | 0.018 | 228,228.14 | 0 |
6/12/24 | 0.021 | 0.022 | 0.021 | 0.021 | 103,322.97 | 0 |
6/11/24 | 0.023 | 0.023 | 0.021 | 0.021 | 151,150.33 | 0 |
6/10/24 | 0.026 | 0.026 | 0.023 | 0.023 | 86,735.38 | 0 |