Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.042 | 0.047 | 0.042 | 0.046 | 9,933,491.77 | 0 |
9/6/24 | 0.043 | 0.044 | 0.04 | 0.042 | 10,099,429.73 | 0 |
9/5/24 | 0.045 | 0.045 | 0.042 | 0.043 | 9,251,256.65 | 0 |
9/4/24 | 0.05 | 0.051 | 0.044 | 0.045 | 11,031,816.89 | 0 |
9/3/24 | 0.048 | 0.055 | 0.047 | 0.05 | 8,937,744.12 | 0 |
9/2/24 | 0.045 | 0.049 | 0.045 | 0.048 | 8,432,858.26 | 0 |
9/1/24 | 0.051 | 0.051 | 0.045 | 0.045 | 7,276,518.3 | 0 |
8/31/24 | 0.049 | 0.052 | 0.049 | 0.051 | 7,108,477.24 | 0 |
8/30/24 | 0.049 | 0.052 | 0.048 | 0.049 | 8,912,657.92 | 0 |
8/29/24 | 0.045 | 0.055 | 0.045 | 0.049 | 10,088,306.86 | 0 |
8/28/24 | 0.042 | 0.048 | 0.04 | 0.045 | 11,752,006.33 | 0 |
8/27/24 | 0.042 | 0.045 | 0.04 | 0.042 | 10,097,826.13 | 0 |
8/26/24 | 0.046 | 0.047 | 0.041 | 0.042 | 9,082,513.07 | 0 |
8/25/24 | 0.045 | 0.048 | 0.042 | 0.046 | 9,404,052.28 | 0 |
8/24/24 | 0.045 | 0.046 | 0.043 | 0.045 | 9,821,605.83 | 0 |
8/23/24 | 0.04 | 0.046 | 0.04 | 0.045 | 8,623,111.83 | 0 |
8/22/24 | 0.041 | 0.042 | 0.038 | 0.04 | 9,197,745.67 | 0 |
8/21/24 | 0.043 | 0.046 | 0.04 | 0.041 | 8,419,755.6 | 0 |
8/20/24 | 0.043 | 0.046 | 0.041 | 0.043 | 8,926,492.75 | 0 |
8/19/24 | 0.041 | 0.046 | 0.04 | 0.043 | 9,841,770.03 | 0 |
8/18/24 | 0.04 | 0.044 | 0.039 | 0.041 | 8,907,007.42 | 0 |
8/17/24 | 0.037 | 0.044 | 0.037 | 0.04 | 9,984,422.69 | 0 |
8/16/24 | 0.033 | 0.038 | 0.033 | 0.037 | 11,651,359.88 | 0 |
8/15/24 | 0.034 | 0.035 | 0.031 | 0.033 | 10,683,952.89 | 0 |
8/14/24 | 0.037 | 0.038 | 0.033 | 0.034 | 11,090,405.23 | 0 |
8/13/24 | 0.037 | 0.038 | 0.035 | 0.037 | 11,145,362.01 | 0 |
8/12/24 | 0.036 | 0.038 | 0.036 | 0.037 | 11,522,275.54 | 0 |
8/11/24 | 0.044 | 0.045 | 0.036 | 0.036 | 10,797,860.26 | 0 |
8/10/24 | 0.043 | 0.046 | 0.042 | 0.044 | 10,105,171.76 | 0 |
8/9/24 | 0.052 | 0.054 | 0.042 | 0.043 | 12,357,651.97 | 0 |
8/8/24 | 0.041 | 0.052 | 0.04 | 0.052 | 11,799,612.7 | 0 |
8/7/24 | 0.042 | 0.044 | 0.04 | 0.041 | 11,501,578.77 | 0 |
8/6/24 | 0.04 | 0.045 | 0.04 | 0.042 | 14,752,393.36 | 0 |
8/5/24 | 0.045 | 0.045 | 0.035 | 0.04 | 11,436,161.35 | 0 |
8/4/24 | 0.046 | 0.049 | 0.043 | 0.045 | 11,707,389.14 | 0 |
8/3/24 | 0.048 | 0.05 | 0.045 | 0.046 | 13,014,555.15 | 0 |
8/2/24 | 0.052 | 0.055 | 0.047 | 0.048 | 13,710,791.85 | 0 |
8/1/24 | 0.054 | 0.055 | 0.05 | 0.052 | 12,691,973.98 | 0 |
7/31/24 | 0.059 | 0.061 | 0.054 | 0.054 | 16,846,464.34 | 0 |
7/30/24 | 0.061 | 0.062 | 0.058 | 0.059 | 15,276,911.66 | 0 |
7/29/24 | 0.062 | 0.065 | 0.06 | 0.061 | 14,806,554.21 | 0 |
7/28/24 | 0.063 | 0.063 | 0.061 | 0.062 | 11,799,774.09 | 0 |
7/27/24 | 0.063 | 0.064 | 0.061 | 0.063 | 11,941,459.32 | 0 |
7/26/24 | 0.059 | 0.064 | 0.059 | 0.063 | 14,073,944.67 | 0 |
7/25/24 | 0.065 | 0.065 | 0.056 | 0.059 | 16,193,768.5 | 0 |
7/24/24 | 0.067 | 0.069 | 0.064 | 0.065 | 12,972,768.57 | 0 |
7/23/24 | 0.069 | 0.069 | 0.064 | 0.067 | 13,925,678.97 | 0 |
7/22/24 | 0.073 | 0.075 | 0.067 | 0.069 | 13,057,707.49 | 0 |
7/21/24 | 0.075 | 0.076 | 0.07 | 0.073 | 11,363,226.1 | 0 |
7/20/24 | 0.076 | 0.077 | 0.074 | 0.075 | 12,007,954.97 | 0 |
7/19/24 | 0.076 | 0.077 | 0.072 | 0.076 | 13,555,455.91 | 0 |
7/18/24 | 0.076 | 0.078 | 0.074 | 0.076 | 30,567,541.48 | 0 |
7/17/24 | 0.077 | 0.079 | 0.075 | 0.076 | 20,982,950.91 | 0 |
7/16/24 | 0.078 | 0.078 | 0.073 | 0.077 | 16,102,997 | 0 |
7/15/24 | 0.072 | 0.078 | 0.072 | 0.078 | 18,656,951.92 | 0 |
7/14/24 | 0.074 | 0.074 | 0.068 | 0.072 | 13,174,504.95 | 0 |
7/13/24 | 0.073 | 0.075 | 0.072 | 0.074 | 12,791,653.78 | 0 |
7/12/24 | 0.077 | 0.079 | 0.071 | 0.074 | 16,388,090.06 | 0 |
7/11/24 | 0.08 | 0.081 | 0.074 | 0.077 | 14,740,759.03 | 0 |
7/10/24 | 0.083 | 0.09 | 0.079 | 0.08 | 18,796,821.58 | 0 |
7/9/24 | 0.078 | 0.084 | 0.077 | 0.083 | 12,517,218.38 | 0 |
7/8/24 | 0.076 | 0.081 | 0.072 | 0.078 | 12,970,056.04 | 0 |
7/7/24 | 0.081 | 0.081 | 0.075 | 0.076 | 10,816,346.19 | 0 |
7/6/24 | 0.077 | 0.082 | 0.076 | 0.081 | 11,457,441.52 | 0 |
7/5/24 | 0.075 | 0.08 | 0.065 | 0.077 | 17,061,466.42 | 0 |
7/4/24 | 0.08 | 0.08 | 0.075 | 0.075 | 13,981,392.06 | 0 |
7/3/24 | 0.09 | 0.091 | 0.078 | 0.08 | 13,060,668.78 | 0 |
7/2/24 | 0.089 | 0.092 | 0.088 | 0.09 | 11,605,665.2 | 0 |
7/1/24 | 0.091 | 0.092 | 0.087 | 0.089 | 12,287,400.3 | 0 |
6/30/24 | 0.089 | 0.092 | 0.086 | 0.091 | 9,902,040.06 | 0 |
6/29/24 | 0.089 | 0.093 | 0.088 | 0.089 | 10,028,666.05 | 0 |
6/28/24 | 0.092 | 0.097 | 0.089 | 0.089 | 12,114,512.13 | 0 |
6/27/24 | 0.083 | 0.095 | 0.083 | 0.092 | 12,232,146.44 | 0 |
6/26/24 | 0.087 | 0.092 | 0.083 | 0.084 | 11,379,056.8 | 0 |
6/25/24 | 0.082 | 0.089 | 0.082 | 0.087 | 12,658,485.66 | 0 |
6/24/24 | 0.083 | 0.085 | 0.075 | 0.082 | 14,128,985.1 | 0 |
6/23/24 | 0.086 | 0.088 | 0.082 | 0.083 | 8,917,415.12 | 0 |
6/22/24 | 0.086 | 0.089 | 0.085 | 0.086 | 10,824,543 | 0 |
6/21/24 | 0.085 | 0.091 | 0.081 | 0.086 | 13,857,973.78 | 0 |
6/20/24 | 0.089 | 0.091 | 0.084 | 0.085 | 12,283,525.65 | 0 |
6/19/24 | 0.079 | 0.091 | 0.079 | 0.089 | 14,027,970.44 | 0 |
6/18/24 | 0.081 | 0.082 | 0.073 | 0.079 | 15,647,187.63 | 0 |
6/17/24 | 0.092 | 0.093 | 0.08 | 0.081 | 13,358,721.25 | 0 |
6/16/24 | 0.089 | 0.093 | 0.088 | 0.092 | 10,369,908.87 | 0 |
6/15/24 | 0.088 | 0.092 | 0.088 | 0.089 | 12,393,981.89 | 0 |
6/14/24 | 0.088 | 0.094 | 0.085 | 0.088 | 14,000,406.03 | 0 |
6/13/24 | 0.093 | 0.095 | 0.085 | 0.088 | 15,493,478.82 | 0 |
6/12/24 | 0.09 | 0.102 | 0.088 | 0.093 | 16,307,300.52 | 0 |
6/11/24 | 0.103 | 0.105 | 0.088 | 0.09 | 17,355,081.61 | 0 |
6/10/24 | 0.111 | 0.113 | 0.102 | 0.103 | 12,743,041.09 | 0 |