Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.026 | 0.026 | 0.026 | 0.026 | 26,101.95 | 0 |
9/6/24 | 0.025 | 0.026 | 0.025 | 0.026 | 23,519.02 | 0 |
9/5/24 | 0.026 | 0.026 | 0.025 | 0.025 | 25,363.75 | 0 |
9/4/24 | 0.027 | 0.027 | 0.025 | 0.026 | 33,589.36 | 0 |
9/3/24 | 0.027 | 0.027 | 0.027 | 0.027 | 28,063.2 | 0 |
9/2/24 | 0.028 | 0.032 | 0.026 | 0.027 | 32,474.25 | 0 |
9/1/24 | 0.028 | 0.028 | 0.027 | 0.028 | 33,966.51 | 0 |
8/31/24 | 0.028 | 0.028 | 0.027 | 0.028 | 27,688.71 | 0 |
8/30/24 | 0.028 | 0.028 | 0.028 | 0.028 | 32,385.88 | 0 |
8/29/24 | 0.03 | 0.03 | 0.027 | 0.028 | 37,405.17 | 0 |
8/28/24 | 0.03 | 0.03 | 0.029 | 0.03 | 37,617.93 | 0 |
8/27/24 | 0.031 | 0.031 | 0.03 | 0.03 | 37,132.52 | 0 |
8/26/24 | 0.031 | 0.031 | 0.031 | 0.031 | 38,395.28 | 0 |
8/25/24 | 0.031 | 0.032 | 0.031 | 0.031 | 37,992.41 | 0 |
8/24/24 | 0.032 | 0.032 | 0.031 | 0.031 | 38,599.34 | 0 |
8/23/24 | 0.031 | 0.032 | 0.031 | 0.032 | 40,411.69 | 0 |
8/22/24 | 0.031 | 0.031 | 0.031 | 0.031 | 37,660.61 | 0 |
8/21/24 | 0.03 | 0.031 | 0.03 | 0.031 | 36,492.43 | 0 |
8/20/24 | 0.03 | 0.03 | 0.03 | 0.03 | 31,156.05 | 0 |
8/19/24 | 0.03 | 0.031 | 0.03 | 0.03 | 31,329.47 | 0 |
8/18/24 | 0.03 | 0.03 | 0.03 | 0.03 | 29,704.14 | 0 |
8/17/24 | 0.03 | 0.03 | 0.03 | 0.03 | 35,567.92 | 0 |
8/16/24 | 0.031 | 0.032 | 0.03 | 0.03 | 38,136.34 | 0 |
8/15/24 | 0.031 | 0.032 | 0.031 | 0.031 | 37,027.03 | 0 |
8/14/24 | 0.031 | 0.031 | 0.031 | 0.031 | 38,339.87 | 0 |
8/13/24 | 0.031 | 0.031 | 0.031 | 0.031 | 31,026.81 | 0 |
8/12/24 | 0.031 | 0.031 | 0.031 | 0.031 | 31,476.46 | 0 |
8/11/24 | 0.031 | 0.032 | 0.031 | 0.031 | 31,450.18 | 0 |
8/10/24 | 0.031 | 0.032 | 0.031 | 0.031 | 32,007.34 | 0 |
8/9/24 | 0.031 | 0.031 | 0.031 | 0.031 | 32,217.11 | 0 |
8/8/24 | 0.031 | 0.031 | 0.031 | 0.031 | 31,987.22 | 0 |
8/7/24 | 0.032 | 0.032 | 0.031 | 0.031 | 32,779.42 | 0 |
8/6/24 | 0.033 | 0.034 | 0.031 | 0.032 | 33,232.86 | 0 |
8/5/24 | 0.032 | 0.034 | 0.03 | 0.033 | 33,346.43 | 0 |
8/4/24 | 0.032 | 0.032 | 0.032 | 0.032 | 31,080.68 | 0 |
8/3/24 | 0.032 | 0.033 | 0.032 | 0.032 | 31,941.55 | 0 |
8/2/24 | 0.032 | 0.033 | 0.032 | 0.032 | 28,881.38 | 0 |
8/1/24 | 0.032 | 0.033 | 0.032 | 0.032 | 28,946.27 | 0 |
7/31/24 | 0.032 | 0.032 | 0.032 | 0.032 | 29,179.82 | 0 |
7/30/24 | 0.032 | 0.033 | 0.032 | 0.032 | 27,953.13 | 0 |
7/29/24 | 0.033 | 0.034 | 0.032 | 0.032 | 29,189.82 | 0 |
7/28/24 | 0.034 | 0.034 | 0.033 | 0.033 | 28,994.93 | 0 |
7/27/24 | 0.032 | 0.034 | 0.032 | 0.034 | 30,058.52 | 0 |
7/26/24 | 0.034 | 0.034 | 0.032 | 0.032 | 30,390.36 | 0 |
7/25/24 | 0.033 | 0.034 | 0.033 | 0.034 | 21,742.81 | 0 |
7/24/24 | 0.034 | 0.034 | 0.033 | 0.033 | 22,020.77 | 0 |
7/23/24 | 0.034 | 0.034 | 0.034 | 0.034 | 26,043.18 | 0 |
7/22/24 | 0.034 | 0.034 | 0.033 | 0.034 | 27,502.24 | 0 |
7/21/24 | 0.034 | 0.034 | 0.034 | 0.034 | 26,559.14 | 0 |
7/20/24 | 0.034 | 0.035 | 0.034 | 0.034 | 26,642.25 | 0 |
7/19/24 | 0.034 | 0.035 | 0.034 | 0.034 | 24,284.51 | 0 |
7/18/24 | 0.034 | 0.034 | 0.034 | 0.034 | 24,728.15 | 0 |
7/17/24 | 0.034 | 0.034 | 0.034 | 0.034 | 22,460.93 | 0 |
7/16/24 | 0.035 | 0.035 | 0.034 | 0.034 | 21,770.45 | 0 |
7/15/24 | 0.036 | 0.036 | 0.034 | 0.035 | 24,928.92 | 0 |
7/14/24 | 0.036 | 0.036 | 0.036 | 0.036 | 22,402.91 | 0 |
7/13/24 | 0.036 | 0.036 | 0.036 | 0.036 | 23,204.74 | 0 |
7/12/24 | 0.036 | 0.036 | 0.035 | 0.036 | 24,482.36 | 0 |
7/11/24 | 0.036 | 0.036 | 0.036 | 0.036 | 24,563.78 | 0 |
7/10/24 | 0.036 | 0.036 | 0.035 | 0.036 | 24,279.44 | 0 |
7/9/24 | 0.035 | 0.036 | 0.035 | 0.036 | 24,242.05 | 0 |
7/8/24 | 0.037 | 0.037 | 0.035 | 0.035 | 24,369.94 | 0 |
7/7/24 | 0.036 | 0.037 | 0.036 | 0.037 | 24,678.57 | 0 |
7/6/24 | 0.038 | 0.038 | 0.036 | 0.036 | 25,281.44 | 0 |
7/5/24 | 0.038 | 0.038 | 0.038 | 0.038 | 24,836.6 | 0 |
7/4/24 | 0.037 | 0.038 | 0.037 | 0.038 | 25,505.08 | 0 |
7/3/24 | 0.038 | 0.038 | 0.037 | 0.037 | 25,662.53 | 0 |
7/2/24 | 0.038 | 0.039 | 0.038 | 0.038 | 24,861.6 | 0 |
7/1/24 | 0.038 | 0.038 | 0.038 | 0.038 | 24,763.77 | 0 |
6/30/24 | 0.036 | 0.038 | 0.036 | 0.038 | 26,309.88 | 0 |
6/29/24 | 0.039 | 0.04 | 0.036 | 0.036 | 25,401.27 | 0 |
6/28/24 | 0.041 | 0.041 | 0.039 | 0.039 | 26,773.38 | 0 |
6/27/24 | 0.04 | 0.041 | 0.04 | 0.041 | 28,359.59 | 0 |
6/26/24 | 0.042 | 0.042 | 0.036 | 0.04 | 27,656.75 | 0 |
6/25/24 | 0.044 | 0.044 | 0.041 | 0.042 | 29,019.41 | 0 |
6/24/24 | 0.045 | 0.045 | 0.044 | 0.044 | 30,704.39 | 0 |
6/23/24 | 0.045 | 0.045 | 0.045 | 0.045 | 29,769.09 | 0 |
6/22/24 | 0.045 | 0.045 | 0.045 | 0.045 | 29,139.15 | 0 |
6/21/24 | 0.046 | 0.046 | 0.044 | 0.045 | 32,769.86 | 0 |
6/20/24 | 0.046 | 0.046 | 0.045 | 0.046 | 32,061.81 | 0 |
6/19/24 | 0.046 | 0.047 | 0.046 | 0.046 | 32,553.65 | 0 |
6/18/24 | 0.05 | 0.05 | 0.044 | 0.046 | 32,931.01 | 0 |
6/17/24 | 0.05 | 0.05 | 0.05 | 0.05 | 33,579.46 | 0 |
6/16/24 | 0.05 | 0.05 | 0.05 | 0.05 | 33,276.38 | 0 |
6/15/24 | 0.051 | 0.051 | 0.05 | 0.05 | 32,930 | 0 |
6/14/24 | 0.051 | 0.052 | 0.05 | 0.051 | 33,474.2 | 0 |
6/13/24 | 0.062 | 0.062 | 0.05 | 0.051 | 38,021.53 | 0 |
6/12/24 | 0.062 | 0.062 | 0.062 | 0.062 | 41,448.98 | 0 |
6/11/24 | 0.062 | 0.063 | 0.062 | 0.062 | 42,077.84 | 0 |
6/10/24 | 0.062 | 0.063 | 0.062 | 0.062 | 43,652.27 | 0 |