Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.019 | 0.019 | 0.018 | 0.018 | 1,746,597.11 | 1,802,426.33 |
9/6/24 | 0.02 | 0.02 | 0.018 | 0.019 | 1,835,325.95 | 1,829,266.35 |
9/5/24 | 0.021 | 0.021 | 0.02 | 0.02 | 1,653,352.72 | 1,949,256.48 |
9/4/24 | 0.02 | 0.023 | 0.019 | 0.021 | 1,887,839.39 | 2,062,161.32 |
9/3/24 | 0.021 | 0.022 | 0.02 | 0.02 | 1,424,130.08 | 1,971,119.68 |
9/2/24 | 0.021 | 0.022 | 0.021 | 0.021 | 1,525,749.96 | 2,079,763.22 |
9/1/24 | 0.022 | 0.023 | 0.021 | 0.021 | 1,221,871.18 | 2,057,088.52 |
8/31/24 | 0.023 | 0.024 | 0.022 | 0.023 | 1,269,709.18 | 2,158,330.24 |
8/30/24 | 0.025 | 0.027 | 0.023 | 0.023 | 1,607,511.22 | 2,225,895.5 |
8/29/24 | 0.025 | 0.025 | 0.024 | 0.025 | 1,611,973.15 | 2,347,205.67 |
8/28/24 | 0.025 | 0.027 | 0.024 | 0.025 | 1,994,961.2 | 2,352,230.77 |
8/27/24 | 0.024 | 0.029 | 0.024 | 0.025 | 1,845,669.48 | 2,431,360.4 |
8/26/24 | 0.026 | 0.027 | 0.024 | 0.024 | 1,588,491.05 | 2,320,727.54 |
8/25/24 | 0.026 | 0.026 | 0.024 | 0.026 | 1,701,016.09 | 2,449,692.55 |
8/24/24 | 0.025 | 0.028 | 0.025 | 0.026 | 1,713,939.06 | 2,472,225.4 |
8/23/24 | 0.022 | 0.026 | 0.022 | 0.025 | 1,610,169.44 | 2,406,600.79 |
8/22/24 | 0.023 | 0.023 | 0.022 | 0.022 | 1,602,604.8 | 2,111,267.76 |
8/21/24 | 0.023 | 0.025 | 0.022 | 0.023 | 1,446,146.82 | 2,163,696.57 |
8/20/24 | 0.021 | 0.024 | 0.021 | 0.023 | 1,550,064.51 | 2,181,130.69 |
8/19/24 | 0.02 | 0.021 | 0.02 | 0.021 | 1,652,300.16 | 2,009,577.56 |
8/18/24 | 0.021 | 0.022 | 0.02 | 0.02 | 1,579,258.36 | 1,948,497.48 |
8/17/24 | 0.02 | 0.021 | 0.02 | 0.021 | 1,579,060.78 | 2,009,174.3 |
8/16/24 | 0.02 | 0.021 | 0.02 | 0.02 | 2,056,828.25 | 1,943,916.68 |
8/15/24 | 0.023 | 0.023 | 0.02 | 0.02 | 2,084,420.21 | 1,933,281.94 |
8/14/24 | 0.02 | 0.024 | 0.02 | 0.023 | 2,068,466.57 | 2,157,850.32 |
8/13/24 | 0.019 | 0.02 | 0.018 | 0.02 | 2,257,799.82 | 1,934,702.52 |
8/12/24 | 0.019 | 0.02 | 0.018 | 0.019 | 2,420,072.41 | 1,805,893.83 |
8/11/24 | 0.02 | 0.02 | 0.019 | 0.019 | 1,998,681.7 | 1,794,754.47 |
8/10/24 | 0.02 | 0.02 | 0.019 | 0.02 | 2,065,189.99 | 1,906,109.66 |
8/9/24 | 0.021 | 0.021 | 0.02 | 0.02 | 2,394,543.01 | 1,917,649.41 |
8/8/24 | 0.024 | 0.026 | 0.018 | 0.021 | 2,379,503.93 | 2,004,017.42 |
8/7/24 | 0.02 | 0.031 | 0.02 | 0.024 | 2,501,234.53 | 2,327,137.93 |
8/6/24 | 0.016 | 0.02 | 0.015 | 0.02 | 3,268,017.44 | 1,913,641.97 |
8/5/24 | 0.018 | 0.019 | 0.015 | 0.016 | 4,408,077.39 | 1,485,428.69 |
8/4/24 | 0.021 | 0.021 | 0.018 | 0.018 | 2,477,999.26 | 1,713,086.09 |
8/3/24 | 0.022 | 0.022 | 0.02 | 0.021 | 2,718,623.97 | 1,969,146.56 |
8/2/24 | 0.024 | 0.025 | 0.022 | 0.022 | 2,631,897.29 | 2,092,287.83 |
8/1/24 | 0.026 | 0.026 | 0.023 | 0.024 | 2,510,119.72 | 2,325,346.15 |
7/31/24 | 0.028 | 0.028 | 0.023 | 0.026 | 2,414,420.18 | 2,492,980.48 |
7/30/24 | 0.03 | 0.031 | 0.027 | 0.028 | 2,290,037.72 | 2,653,206.7 |
7/29/24 | 0.031 | 0.033 | 0.03 | 0.03 | 2,269,868.84 | 2,905,991.5 |
7/28/24 | 0.031 | 0.032 | 0.03 | 0.031 | 2,304,528 | 2,869,437.01 |
7/27/24 | 0.032 | 0.033 | 0.03 | 0.031 | 2,253,795.51 | 2,884,461.59 |
7/26/24 | 0.03 | 0.032 | 0.03 | 0.032 | 2,417,780.64 | 2,973,802.7 |
7/25/24 | 0.032 | 0.032 | 0.03 | 0.03 | 2,769,503.45 | 2,815,313.39 |
7/24/24 | 0.034 | 0.035 | 0.032 | 0.032 | 2,682,953.43 | 2,974,334.73 |
7/23/24 | 0.035 | 0.036 | 0.033 | 0.034 | 2,672,570.87 | 3,172,061.86 |
7/22/24 | 0.039 | 0.04 | 0.035 | 0.035 | 2,443,515.29 | 3,284,058.07 |
7/21/24 | 0.044 | 0.044 | 0.039 | 0.039 | 2,107,944.67 | 3,646,691.22 |
7/20/24 | 0.047 | 0.048 | 0.041 | 0.044 | 2,408,985.55 | 4,074,221.81 |
7/19/24 | 0.045 | 0.047 | 0.044 | 0.046 | 2,399,897.39 | 4,322,694.72 |
7/18/24 | 0.045 | 0.047 | 0.044 | 0.045 | 2,192,601.12 | 4,191,855.64 |
7/17/24 | 0.04 | 0.046 | 0.04 | 0.045 | 2,717,124.96 | 4,182,147.33 |
7/16/24 | 0.036 | 0.041 | 0.036 | 0.04 | 2,863,960.11 | 3,760,631.62 |
7/15/24 | 0.033 | 0.036 | 0.033 | 0.036 | 2,316,845.11 | 3,376,926.14 |
7/14/24 | 0.031 | 0.036 | 0.031 | 0.033 | 2,008,872.16 | 3,092,732.95 |
7/13/24 | 0.03 | 0.032 | 0.029 | 0.031 | 1,937,331.19 | 2,898,142.65 |
7/12/24 | 0.03 | 0.031 | 0.029 | 0.03 | 2,191,210.75 | 2,751,168.11 |
7/11/24 | 0.032 | 0.032 | 0.03 | 0.03 | 2,161,728.3 | 2,782,820.24 |
7/10/24 | 0.034 | 0.035 | 0.031 | 0.032 | 2,162,488.15 | 2,967,689.91 |
7/9/24 | 0.03 | 0.036 | 0.03 | 0.034 | 2,074,875.65 | 3,111,628.41 |
7/8/24 | 0.029 | 0.031 | 0.027 | 0.03 | 2,416,065.81 | 1,740,774.1 |
7/7/24 | 0.031 | 0.032 | 0.028 | 0.029 | 2,015,389.76 | 1,648,473.37 |
7/6/24 | 0.03 | 0.032 | 0.03 | 0.031 | 2,133,276.61 | 1,816,980.69 |
7/5/24 | 0.032 | 0.033 | 0.029 | 0.03 | 2,839,477.93 | 1,740,299.38 |
7/4/24 | 0.035 | 0.037 | 0.032 | 0.033 | 2,305,951.54 | 1,877,775.93 |
7/3/24 | 0.038 | 0.039 | 0.035 | 0.035 | 2,333,937.72 | 2,032,612.12 |
7/2/24 | 0.038 | 0.039 | 0.037 | 0.038 | 2,058,600.89 | 2,201,023.05 |
7/1/24 | 0.035 | 0.038 | 0.035 | 0.038 | 2,179,278.95 | 2,194,132.19 |
6/30/24 | 0.035 | 0.036 | 0.034 | 0.035 | 1,656,934.33 | 2,009,338.67 |
6/29/24 | 0.033 | 0.035 | 0.033 | 0.035 | 1,932,933.75 | 1,926,746.98 |
6/28/24 | 0.034 | 0.035 | 0.033 | 0.033 | 2,266,190.94 | 1,822,055.02 |
6/27/24 | 0.034 | 0.037 | 0.034 | 0.034 | 2,072,491.25 | 1,882,635.52 |
6/26/24 | 0.036 | 0.036 | 0.033 | 0.034 | 2,162,475.61 | 1,883,712.7 |
6/25/24 | 0.037 | 0.037 | 0.035 | 0.036 | 2,602,873.31 | 1,980,526.01 |
6/24/24 | 0.036 | 0.037 | 0.035 | 0.037 | 2,587,564.15 | 2,026,113.73 |
6/23/24 | 0.033 | 0.037 | 0.032 | 0.035 | 1,916,617.99 | 1,963,729.42 |
6/22/24 | 0.033 | 0.033 | 0.032 | 0.033 | 1,938,247.99 | 1,801,441.21 |
6/21/24 | 0.033 | 0.034 | 0.032 | 0.033 | 2,516,276.92 | 1,818,195.75 |
6/20/24 | 0.035 | 0.037 | 0.033 | 0.033 | 2,483,106.27 | 1,845,237.11 |
6/19/24 | 0.035 | 0.036 | 0.034 | 0.035 | 2,545,858.93 | 1,965,184.36 |
6/18/24 | 0.039 | 0.04 | 0.032 | 0.035 | 2,946,991.73 | 1,915,474.02 |
6/17/24 | 0.043 | 0.047 | 0.038 | 0.039 | 2,640,925.92 | 2,182,181.45 |
6/16/24 | 0.044 | 0.048 | 0.041 | 0.043 | 1,923,991.01 | 2,398,284.28 |
6/15/24 | 0.039 | 0.046 | 0.039 | 0.045 | 2,144,822.33 | 1,877,138.43 |
6/14/24 | 0.041 | 0.044 | 0.039 | 0.039 | 2,272,623.51 | 1,653,775.36 |
6/13/24 | 0.046 | 0.047 | 0.04 | 0.042 | 2,594,445.93 | 1,750,463.42 |
6/12/24 | 0.045 | 0.048 | 0.044 | 0.046 | 2,584,290.27 | 1,951,404.01 |
6/11/24 | 0.048 | 0.048 | 0.044 | 0.045 | 2,686,353.85 | 1,876,150.79 |
6/10/24 | 0.048 | 0.049 | 0.047 | 0.048 | 1,964,144.03 | 2,002,138.26 |