Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.027 | 0.028 | 0.026 | 0.027 | 13,813.62 | 0 |
7/25/24 | 0.028 | 0.028 | 0.025 | 0.027 | 26,261.04 | 0 |
7/24/24 | 0.03 | 0.03 | 0.026 | 0.028 | 46,689.21 | 0 |
7/23/24 | 0.027 | 0.03 | 0.027 | 0.03 | 35,738 | 0 |
7/22/24 | 0.029 | 0.029 | 0.027 | 0.027 | 19,902.07 | 0 |
7/21/24 | 0.029 | 0.029 | 0.028 | 0.029 | 6,937.87 | 0 |
7/20/24 | 0.027 | 0.029 | 0.026 | 0.029 | 20,341.8 | 0 |
7/19/24 | 0.028 | 0.029 | 0.026 | 0.027 | 16,837.73 | 0 |
7/18/24 | 0.028 | 0.029 | 0.028 | 0.028 | 9,112.58 | 0 |
7/17/24 | 0.029 | 0.03 | 0.028 | 0.028 | 18,858.9 | 0 |
7/16/24 | 0.029 | 0.029 | 0.028 | 0.029 | 6,877.75 | 0 |
7/15/24 | 0.027 | 0.029 | 0.027 | 0.029 | 12,611.55 | 0 |
7/14/24 | 0.025 | 0.027 | 0.025 | 0.027 | 17,922.74 | 0 |
7/13/24 | 0.027 | 0.027 | 0.025 | 0.026 | 21,430.18 | 0 |
7/12/24 | 0.027 | 0.029 | 0.026 | 0.027 | 28,206.03 | 0 |
7/11/24 | 0.031 | 0.031 | 0.027 | 0.027 | 26,615.6 | 0 |
7/10/24 | 0.028 | 0.033 | 0.028 | 0.031 | 54,258.59 | 0 |
7/9/24 | 0.029 | 0.032 | 0.028 | 0.028 | 52,681.24 | 0 |
7/8/24 | 0.029 | 0.03 | 0.026 | 0.029 | 35,326.99 | 0 |
7/7/24 | 0.032 | 0.032 | 0.028 | 0.029 | 29,154.15 | 0 |
7/6/24 | 0.03 | 0.032 | 0.029 | 0.032 | 16,883.51 | 0 |
7/5/24 | 0.034 | 0.034 | 0.027 | 0.03 | 43,519.56 | 0 |
7/4/24 | 0.029 | 0.034 | 0.029 | 0.034 | 37,303.98 | 0 |
7/3/24 | 0.034 | 0.034 | 0.029 | 0.029 | 49,588.64 | 0 |
7/2/24 | 0.035 | 0.035 | 0.034 | 0.034 | 7,675.76 | 0 |
7/1/24 | 0.035 | 0.036 | 0.035 | 0.035 | 21,254.15 | 0 |
6/30/24 | 0.036 | 0.036 | 0.034 | 0.035 | 11,774.02 | 0 |
6/29/24 | 0.036 | 0.036 | 0.036 | 0.036 | 5,658.69 | 0 |
6/28/24 | 0.041 | 0.041 | 0.036 | 0.036 | 43,045.41 | 0 |
6/27/24 | 0.041 | 0.043 | 0.041 | 0.041 | 33,624.76 | 0 |
6/26/24 | 0.04 | 0.042 | 0.04 | 0.041 | 17,652.23 | 0 |
6/25/24 | 0.036 | 0.043 | 0.036 | 0.04 | 70,239.53 | 0 |
6/24/24 | 0.033 | 0.036 | 0.027 | 0.036 | 92,975.31 | 0 |
6/23/24 | 0.036 | 0.036 | 0.033 | 0.033 | 20,214.21 | 0 |
6/22/24 | 0.036 | 0.036 | 0.035 | 0.036 | 14,896.91 | 0 |
6/21/24 | 0.038 | 0.038 | 0.034 | 0.036 | 26,588.77 | 0 |
6/20/24 | 0.039 | 0.039 | 0.036 | 0.038 | 41,493.18 | 0 |
6/19/24 | 0.037 | 0.039 | 0.036 | 0.039 | 43,822.54 | 0 |
6/18/24 | 0.039 | 0.039 | 0.035 | 0.037 | 29,562.69 | 0 |
6/17/24 | 0.042 | 0.042 | 0.037 | 0.039 | 42,985.98 | 0 |
6/16/24 | 0.041 | 0.043 | 0.041 | 0.042 | 22,090.61 | 0 |
6/15/24 | 0.043 | 0.044 | 0.041 | 0.041 | 17,480.62 | 0 |
6/14/24 | 0.047 | 0.051 | 0.042 | 0.043 | 69,842.71 | 0 |
6/13/24 | 0.046 | 0.047 | 0.043 | 0.047 | 32,426.63 | 0 |
6/12/24 | 0.04 | 0.047 | 0.04 | 0.046 | 59,128.05 | 0 |
6/11/24 | 0.04 | 0.042 | 0.036 | 0.04 | 65,879.18 | 0 |
6/10/24 | 0.039 | 0.043 | 0.038 | 0.04 | 82,164.68 | 0 |
6/9/24 | 0.041 | 0.041 | 0.037 | 0.039 | 54,661.79 | 0 |
6/8/24 | 0.042 | 0.044 | 0.04 | 0.041 | 54,068.38 | 0 |
6/7/24 | 0.048 | 0.049 | 0.041 | 0.042 | 112,216.94 | 0 |
6/6/24 | 0.061 | 0.061 | 0.045 | 0.048 | 173,937.45 | 0 |
6/5/24 | 0.07 | 0.071 | 0.06 | 0.061 | 99,259.01 | 0 |
6/4/24 | 0.064 | 0.072 | 0.059 | 0.07 | 112,661.29 | 0 |
6/3/24 | 0.07 | 0.07 | 0.063 | 0.064 | 122,501.38 | 0 |
6/2/24 | 0.076 | 0.078 | 0.069 | 0.07 | 144,517.62 | 0 |
6/1/24 | 0.079 | 0.08 | 0.076 | 0.076 | 53,435.19 | 0 |
5/31/24 | 0.077 | 0.08 | 0.075 | 0.079 | 49,930.23 | 0 |
5/30/24 | 0.08 | 0.081 | 0.077 | 0.077 | 27,171.63 | 0 |
5/29/24 | 0.081 | 0.082 | 0.073 | 0.08 | 122,977.18 | 0 |
5/28/24 | 0.095 | 0.095 | 0.066 | 0.081 | 304,353.38 | 0 |
5/27/24 | 0.097 | 0.099 | 0.093 | 0.095 | 31,185.88 | 0 |
5/26/24 | 0.087 | 0.1 | 0.086 | 0.097 | 123,119.24 | 0 |
5/25/24 | 0.095 | 0.095 | 0.085 | 0.087 | 130,305.79 | 0 |
5/24/24 | 0.099 | 0.1 | 0.095 | 0.095 | 56,308.17 | 0 |
5/23/24 | 0.099 | 0.102 | 0.096 | 0.099 | 36,793.36 | 0 |
5/22/24 | 0.096 | 0.103 | 0.094 | 0.099 | 97,626.53 | 0 |
5/21/24 | 0.116 | 0.117 | 0.095 | 0.096 | 169,414.16 | 0 |
5/20/24 | 0.09 | 0.119 | 0.086 | 0.116 | 188,299.65 | 0 |
5/19/24 | 0.096 | 0.096 | 0.09 | 0.09 | 47,623.16 | 0 |
5/18/24 | 0.101 | 0.102 | 0.096 | 0.096 | 68,817.43 | 0 |
5/17/24 | 0.092 | 0.103 | 0.092 | 0.101 | 95,769.03 | 0 |
5/16/24 | 0.098 | 0.098 | 0.091 | 0.092 | 84,323.56 | 0 |
5/15/24 | 0.08 | 0.112 | 0.078 | 0.098 | 292,891.13 | 0 |
5/14/24 | 0.092 | 0.093 | 0.074 | 0.08 | 308,449.37 | 0 |
5/13/24 | 0.096 | 0.103 | 0.091 | 0.092 | 130,910.58 | 0 |
5/12/24 | 0.097 | 0.1 | 0.095 | 0.096 | 64,270.47 | 0 |
5/11/24 | 0.099 | 0.102 | 0.096 | 0.097 | 40,274.25 | 0 |
5/10/24 | 0.109 | 0.111 | 0.099 | 0.099 | 50,416.49 | 0 |