Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.101 | 0.111 | 0.096 | 0.098 | 50,164.94 | 253,310.58 |
9/6/24 | 0.111 | 0.112 | 0.098 | 0.101 | 53,734.7 | 261,464.13 |
9/5/24 | 0.104 | 0.12 | 0.099 | 0.111 | 63,571.53 | 285,788.29 |
9/4/24 | 0.109 | 0.111 | 0.102 | 0.104 | 53,592.49 | 269,272.53 |
9/3/24 | 0.109 | 0.111 | 0.102 | 0.109 | 56,094.28 | 279,923.22 |
9/2/24 | 0.104 | 0.111 | 0.098 | 0.109 | 55,478.31 | 281,011.17 |
9/1/24 | 0.105 | 0.11 | 0.097 | 0.104 | 52,355.73 | 267,198.48 |
8/31/24 | 0.108 | 0.11 | 0.085 | 0.105 | 53,740.14 | 271,212.47 |
8/30/24 | 0.103 | 0.11 | 0.101 | 0.108 | 55,303.5 | 277,782.89 |
8/29/24 | 0.108 | 0.11 | 0.101 | 0.103 | 52,883.71 | 264,296.41 |
8/28/24 | 0.101 | 0.11 | 0.101 | 0.108 | 51,382.13 | 278,569.99 |
8/27/24 | 0.107 | 0.11 | 0.083 | 0.101 | 48,158.45 | 260,526.73 |
8/26/24 | 0.107 | 0.11 | 0.101 | 0.107 | 49,651.77 | 275,603.99 |
8/25/24 | 0.1 | 0.11 | 0.098 | 0.107 | 47,230.34 | 275,155.62 |
8/24/24 | 0.107 | 0.116 | 0.08 | 0.1 | 47,752.63 | 256,982.57 |
8/23/24 | 0.103 | 0.108 | 0.098 | 0.107 | 47,372.25 | 275,817.52 |
8/22/24 | 0.105 | 0.108 | 0.099 | 0.103 | 49,315.9 | 264,408.15 |
8/21/24 | 0.101 | 0.108 | 0.096 | 0.105 | 51,712.94 | 270,482.69 |
8/20/24 | 0.103 | 0.108 | 0.077 | 0.101 | 54,300.78 | 260,626.27 |
8/19/24 | 0.091 | 0.117 | 0.074 | 0.103 | 39,503.32 | 266,536.08 |
8/18/24 | 0.087 | 0.116 | 0.075 | 0.091 | 10,106.58 | 233,529.63 |
8/17/24 | 0.115 | 0.115 | 0.086 | 0.087 | 3,664.01 | 224,307.93 |
8/16/24 | 0.115 | 0.117 | 0.086 | 0.115 | 46,785.48 | 296,194.71 |
8/15/24 | 0.097 | 0.117 | 0.085 | 0.115 | 53,958.43 | 296,360.74 |
8/14/24 | 0.097 | 0.097 | 0.096 | 0.097 | 48,277.47 | 250,728.68 |
8/13/24 | 0.096 | 0.097 | 0.096 | 0.097 | 50,203.96 | 249,074.42 |
8/12/24 | 0.095 | 0.101 | 0.095 | 0.096 | 52,406.25 | 247,335.25 |
8/11/24 | 0.095 | 0.097 | 0.094 | 0.095 | 45,542.05 | 243,956.43 |
8/10/24 | 0.095 | 0.099 | 0.073 | 0.095 | 46,989.74 | 244,853.57 |
8/9/24 | 0.084 | 0.095 | 0.083 | 0.095 | 43,779.63 | 244,186.47 |
8/8/24 | 0.086 | 0.099 | 0.081 | 0.084 | 6,698.24 | 217,385.49 |
8/7/24 | 0.089 | 0.117 | 0.077 | 0.086 | 8,067.34 | 221,939.55 |
8/6/24 | 0.108 | 0.119 | 0.084 | 0.089 | 8,035.06 | 230,587.87 |
8/5/24 | 0.11 | 0.119 | 0.07 | 0.108 | 4,426.88 | 278,982.19 |
8/4/24 | 0.114 | 0.12 | 0.087 | 0.11 | 7,117.34 | 282,316.29 |
8/3/24 | 0.091 | 0.12 | 0.088 | 0.114 | 11,554.5 | 294,782.7 |
8/2/24 | 0.09 | 0.092 | 0.089 | 0.091 | 13,600.75 | 235,327.48 |
8/1/24 | 0.091 | 0.092 | 0.089 | 0.09 | 13,569.2 | 232,964.4 |
7/31/24 | 0.09 | 0.092 | 0.089 | 0.091 | 13,760.07 | 235,265.63 |
7/30/24 | 0.09 | 0.092 | 0.089 | 0.09 | 9,231.07 | 233,001.35 |
7/29/24 | 0.091 | 0.092 | 0.086 | 0.09 | 4,540.93 | 230,874.67 |
7/28/24 | 0.089 | 0.092 | 0.085 | 0.091 | 4,586.39 | 233,695.09 |
7/27/24 | 0.087 | 0.093 | 0.08 | 0.089 | 3,029.65 | 228,918.82 |
7/26/24 | 0.089 | 0.093 | 0.085 | 0.087 | 3,152.32 | 224,785.43 |
7/25/24 | 0.098 | 0.098 | 0.085 | 0.089 | 3,754.89 | 229,029.34 |
7/24/24 | 0.083 | 0.098 | 0.08 | 0.098 | 4,074.3 | 252,248.52 |
7/23/24 | 0.088 | 0.092 | 0.078 | 0.083 | 6,431.81 | 214,151.9 |
7/22/24 | 0.086 | 0.093 | 0.074 | 0.088 | 7,161.4 | 225,691.55 |
7/21/24 | 0.084 | 0.093 | 0.063 | 0.086 | 6,162.84 | 222,191.4 |
7/20/24 | 0.085 | 0.093 | 0.072 | 0.084 | 6,228.81 | 216,040.42 |
7/19/24 | 0.119 | 0.12 | 0.083 | 0.085 | 6,654.15 | 220,196.84 |
7/18/24 | 0.092 | 0.119 | 0.085 | 0.119 | 13,080.72 | 307,728.28 |
7/17/24 | 0.071 | 0.095 | 0.063 | 0.092 | 4,592.54 | 237,304.48 |
7/16/24 | 0.061 | 0.073 | 0.059 | 0.071 | 4,726.85 | 183,160.57 |
7/15/24 | 0.063 | 0.063 | 0.055 | 0.061 | 4,676.87 | 156,220.04 |
7/14/24 | 0.062 | 0.064 | 0.059 | 0.063 | 4,719.79 | 162,229.72 |
7/13/24 | 0.061 | 0.064 | 0.06 | 0.062 | 4,679.35 | 158,752.66 |
7/12/24 | 0.063 | 0.063 | 0.055 | 0.061 | 4,567.2 | 158,338.77 |
7/11/24 | 0.057 | 0.064 | 0.054 | 0.063 | 4,429.05 | 161,286.84 |
7/10/24 | 0.059 | 0.063 | 0.055 | 0.057 | 4,409.46 | 147,028.48 |
7/9/24 | 0.061 | 0.063 | 0.054 | 0.059 | 4,494.73 | 151,883.34 |
7/8/24 | 0.062 | 0.063 | 0.054 | 0.061 | 4,506.64 | 156,656.79 |
7/7/24 | 0.057 | 0.063 | 0.054 | 0.062 | 4,351.04 | 160,609.88 |
7/6/24 | 0.063 | 0.063 | 0.051 | 0.057 | 4,493.42 | 146,199.24 |
7/5/24 | 0.054 | 0.063 | 0.052 | 0.063 | 4,637.37 | 161,888.7 |
7/4/24 | 0.064 | 0.064 | 0.052 | 0.054 | 4,618.86 | 139,123.23 |
7/3/24 | 0.063 | 0.064 | 0.061 | 0.064 | 4,728.98 | 164,855.91 |
7/2/24 | 0.062 | 0.064 | 0.061 | 0.063 | 4,627.26 | 162,892.15 |
7/1/24 | 0.063 | 0.065 | 0.06 | 0.062 | 4,796.47 | 160,288.55 |
6/30/24 | 0.063 | 0.064 | 0.061 | 0.063 | 4,873.63 | 162,584.28 |
6/29/24 | 0.062 | 0.064 | 0.061 | 0.063 | 4,911.87 | 163,162.08 |
6/28/24 | 0.062 | 0.076 | 0.061 | 0.062 | 5,048.22 | 160,638.69 |
6/27/24 | 0.062 | 0.076 | 0.062 | 0.062 | 4,864.56 | 159,621.25 |
6/26/24 | 0.063 | 0.076 | 0.061 | 0.062 | 4,846.4 | 160,931.01 |
6/25/24 | 0.064 | 0.077 | 0.062 | 0.063 | 4,767.98 | 161,668.99 |
6/24/24 | 0.062 | 0.076 | 0.061 | 0.064 | 4,903.04 | 165,397.65 |
6/23/24 | 0.064 | 0.076 | 0.061 | 0.062 | 4,854.18 | 160,883.77 |
6/22/24 | 0.064 | 0.076 | 0.061 | 0.064 | 4,824.13 | 164,116.86 |
6/21/24 | 0.063 | 0.076 | 0.061 | 0.064 | 4,759.97 | 163,948.02 |
6/20/24 | 0.066 | 0.069 | 0.061 | 0.063 | 4,960.77 | 161,886.69 |
6/19/24 | 0.066 | 0.07 | 0.062 | 0.066 | 4,939.12 | 169,788.83 |
6/18/24 | 0.062 | 0.069 | 0.06 | 0.066 | 4,952.25 | 169,566.64 |
6/17/24 | 0.063 | 0.068 | 0.061 | 0.062 | 4,813.45 | 160,125.22 |
6/16/24 | 0.062 | 0.076 | 0.061 | 0.063 | 4,769.39 | 162,581.13 |
6/15/24 | 0.063 | 0.076 | 0.061 | 0.062 | 5,095.41 | 160,680.68 |
6/14/24 | 0.076 | 0.077 | 0.063 | 0.063 | 5,080.61 | 161,664.88 |
6/13/24 | 0.068 | 0.077 | 0.064 | 0.076 | 5,214.32 | 196,339.13 |
6/12/24 | 0.074 | 0.076 | 0.061 | 0.068 | 5,356.59 | 174,832.53 |
6/11/24 | 0.066 | 0.076 | 0.065 | 0.074 | 5,527.97 | 190,035.61 |
6/10/24 | 0.103 | 0.106 | 0.065 | 0.066 | 16,883.57 | 171,116.14 |