Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.044 | 0.044 | 0.044 | 0.044 | 763,328.65 | 26,057,389.52 |
9/6/24 | 0.044 | 0.044 | 0.043 | 0.044 | 856,995.32 | 25,945,600.74 |
9/5/24 | 0.044 | 0.044 | 0.044 | 0.044 | 1,067,629.57 | 25,976,525.44 |
9/4/24 | 0.044 | 0.044 | 0.043 | 0.044 | 721,458.27 | 25,901,659.54 |
9/3/24 | 0.044 | 0.045 | 0.044 | 0.044 | 658,668.9 | 25,701,351.53 |
9/2/24 | 0.044 | 0.044 | 0.044 | 0.044 | 446,415.36 | 25,896,466.7 |
9/1/24 | 0.044 | 0.044 | 0.044 | 0.044 | 384,061.43 | 25,764,897.4 |
8/31/24 | 0.044 | 0.044 | 0.044 | 0.044 | 366,384.67 | 25,725,675.68 |
8/30/24 | 0.045 | 0.045 | 0.044 | 0.044 | 366,248.82 | 25,871,102.73 |
8/29/24 | 0.044 | 0.045 | 0.044 | 0.045 | 423,733.6 | 26,172,632.62 |
8/28/24 | 0.044 | 0.044 | 0.044 | 0.044 | 378,276.97 | 25,477,610.37 |
8/27/24 | 0.045 | 0.045 | 0.044 | 0.044 | 410,121.77 | 25,601,748.17 |
8/26/24 | 0.046 | 0.046 | 0.044 | 0.045 | 397,562.07 | 25,938,200.91 |
8/25/24 | 0.046 | 0.046 | 0.045 | 0.046 | 354,726.65 | 26,280,025.39 |
8/24/24 | 0.046 | 0.047 | 0.045 | 0.046 | 421,263.55 | 26,575,931.95 |
8/23/24 | 0.045 | 0.047 | 0.044 | 0.046 | 570,170.06 | 26,533,559.12 |
8/22/24 | 0.047 | 0.047 | 0.045 | 0.045 | 346,498.46 | 25,800,159.29 |
8/21/24 | 0.048 | 0.048 | 0.047 | 0.047 | 353,172.13 | 26,829,345.1 |
8/20/24 | 0.048 | 0.049 | 0.048 | 0.048 | 440,960.9 | 27,439,742.02 |
8/19/24 | 0.049 | 0.054 | 0.048 | 0.048 | 419,360.09 | 27,385,352.97 |
8/18/24 | 0.049 | 0.05 | 0.048 | 0.049 | 319,027.82 | 27,744,571.46 |
8/17/24 | 0.051 | 0.051 | 0.048 | 0.049 | 546,179.65 | 27,885,809.8 |
8/16/24 | 0.051 | 0.055 | 0.05 | 0.051 | 410,948.03 | 28,719,477.2 |
8/15/24 | 0.052 | 0.056 | 0.05 | 0.051 | 413,487.04 | 28,608,320.46 |
8/14/24 | 0.053 | 0.057 | 0.052 | 0.052 | 600,611.27 | 29,375,754.12 |
8/13/24 | 0.053 | 0.055 | 0.053 | 0.053 | 643,681.57 | 29,743,367.35 |
8/12/24 | 0.059 | 0.059 | 0.053 | 0.053 | 506,160.34 | 29,561,344.07 |
8/11/24 | 0.06 | 0.06 | 0.055 | 0.059 | 274,696.78 | 32,883,212.72 |
8/10/24 | 0.059 | 0.06 | 0.055 | 0.06 | 303,200.93 | 33,080,875.44 |
8/9/24 | 0.056 | 0.06 | 0.055 | 0.059 | 299,060.53 | 32,649,801.23 |
8/8/24 | 0.059 | 0.06 | 0.055 | 0.056 | 298,808.08 | 30,893,288.06 |
8/7/24 | 0.059 | 0.059 | 0.055 | 0.059 | 295,545.54 | 32,556,368.08 |
8/6/24 | 0.057 | 0.059 | 0.054 | 0.059 | 322,505.49 | 32,187,203.66 |
8/5/24 | 0.06 | 0.061 | 0.051 | 0.057 | 411,938.38 | 31,118,014.75 |
8/4/24 | 0.063 | 0.063 | 0.057 | 0.06 | 358,187.73 | 32,914,482.74 |
8/3/24 | 0.059 | 0.064 | 0.055 | 0.063 | 446,551.61 | 34,059,028.79 |
8/2/24 | 0.059 | 0.059 | 0.054 | 0.059 | 315,246.56 | 32,083,301.93 |
8/1/24 | 0.057 | 0.059 | 0.054 | 0.059 | 347,415.31 | 31,789,781.63 |
7/31/24 | 0.057 | 0.058 | 0.057 | 0.057 | 322,444.94 | 31,003,476.12 |
7/30/24 | 0.057 | 0.058 | 0.057 | 0.057 | 312,496.62 | 30,734,100.32 |
7/29/24 | 0.058 | 0.058 | 0.057 | 0.057 | 290,322.83 | 30,747,172.64 |
7/28/24 | 0.059 | 0.059 | 0.058 | 0.058 | 267,331.81 | 31,072,155.59 |
7/27/24 | 0.059 | 0.059 | 0.058 | 0.059 | 294,919.3 | 31,292,103.72 |
7/26/24 | 0.058 | 0.06 | 0.058 | 0.059 | 321,971.95 | 31,308,575.34 |
7/25/24 | 0.059 | 0.062 | 0.058 | 0.058 | 324,852.87 | 30,927,480.64 |
7/24/24 | 0.059 | 0.06 | 0.058 | 0.059 | 320,486.82 | 31,158,341.79 |
7/23/24 | 0.061 | 0.061 | 0.059 | 0.059 | 293,738.44 | 31,131,932.8 |
7/22/24 | 0.061 | 0.062 | 0.06 | 0.061 | 303,844.08 | 31,862,213.03 |
7/21/24 | 0.064 | 0.064 | 0.061 | 0.061 | 298,498.65 | 31,883,896.93 |
7/20/24 | 0.063 | 0.067 | 0.061 | 0.064 | 374,498.95 | 33,628,227.85 |
7/19/24 | 0.063 | 0.063 | 0.062 | 0.063 | 297,677.44 | 32,867,196.19 |
7/18/24 | 0.064 | 0.064 | 0.063 | 0.063 | 303,901.97 | 29,818,956.72 |
7/17/24 | 0.063 | 0.064 | 0.063 | 0.064 | 317,045.4 | 30,289,144.78 |
7/16/24 | 0.063 | 0.064 | 0.063 | 0.063 | 345,002.35 | 30,069,751.11 |
7/15/24 | 0.063 | 0.067 | 0.062 | 0.063 | 344,867.22 | 30,087,792.19 |
7/14/24 | 0.06 | 0.067 | 0.06 | 0.063 | 411,084.71 | 29,964,864.54 |
7/13/24 | 0.062 | 0.065 | 0.06 | 0.06 | 346,501.76 | 28,610,231.51 |
7/12/24 | 0.061 | 0.066 | 0.06 | 0.062 | 378,214.26 | 29,253,049.81 |
7/11/24 | 0.062 | 0.066 | 0.061 | 0.061 | 336,116.29 | 29,085,361.04 |
7/10/24 | 0.063 | 0.065 | 0.061 | 0.062 | 371,357.15 | 29,333,673.31 |
7/9/24 | 0.064 | 0.067 | 0.063 | 0.063 | 364,067.31 | 29,985,376.79 |
7/8/24 | 0.068 | 0.071 | 0.064 | 0.064 | 374,344.78 | 30,394,286.15 |
7/7/24 | 0.071 | 0.072 | 0.068 | 0.068 | 1,962,719.84 | 32,497,060.96 |
7/6/24 | 0.072 | 0.073 | 0.07 | 0.071 | 1,464,482.45 | 33,825,044.43 |
7/5/24 | 0.072 | 0.072 | 0.071 | 0.071 | 2,628,668.37 | 33,858,830.18 |
7/4/24 | 0.07 | 0.072 | 0.068 | 0.072 | 3,380,463.12 | 33,942,659.75 |
7/3/24 | 0.066 | 0.07 | 0.066 | 0.07 | 1,466,693.71 | 32,989,465.74 |
7/2/24 | 0.066 | 0.067 | 0.065 | 0.066 | 3,621,237.33 | 31,553,368.17 |
7/1/24 | 0.066 | 0.067 | 0.065 | 0.066 | 1,984,464.56 | 31,137,629.17 |
6/30/24 | 0.067 | 0.068 | 0.066 | 0.066 | 3,473,796.58 | 31,538,685.08 |
6/29/24 | 0.067 | 0.068 | 0.066 | 0.067 | 2,534,184.83 | 31,753,537.55 |
6/28/24 | 0.067 | 0.068 | 0.067 | 0.067 | 2,211,225.08 | 31,668,242.49 |
6/27/24 | 0.068 | 0.068 | 0.066 | 0.067 | 2,186,327.34 | 31,669,482.88 |
6/26/24 | 0.068 | 0.07 | 0.067 | 0.068 | 2,017,274.74 | 32,261,515.58 |
6/25/24 | 0.067 | 0.07 | 0.066 | 0.068 | 4,219,337.9 | 32,380,899.93 |
6/24/24 | 0.066 | 0.068 | 0.065 | 0.067 | 2,140,755.23 | 31,878,721.95 |
6/23/24 | 0.066 | 0.068 | 0.065 | 0.066 | 3,921,661.72 | 31,405,228.01 |
6/22/24 | 0.068 | 0.068 | 0.065 | 0.066 | 2,787,003.37 | 31,111,279.74 |
6/21/24 | 0.07 | 0.07 | 0.068 | 0.068 | 2,345,845.55 | 32,342,680.95 |
6/20/24 | 0.064 | 0.072 | 0.064 | 0.07 | 1,606,780.7 | 0 |
6/19/24 | 0.062 | 0.074 | 0.062 | 0.064 | 2,389,747.99 | 0 |
6/18/24 | 0.058 | 0.062 | 0.058 | 0.062 | 2,250,182.77 | 0 |
6/17/24 | 0.058 | 0.058 | 0.057 | 0.058 | 245,200.74 | 0 |
6/16/24 | 0.057 | 0.058 | 0.057 | 0.058 | 229,977.28 | 0 |
6/15/24 | 0.056 | 0.057 | 0.056 | 0.057 | 169,534.49 | 0 |
6/14/24 | 0.057 | 0.058 | 0.056 | 0.056 | 178,845.82 | 0 |
6/13/24 | 0.057 | 0.058 | 0.056 | 0.057 | 206,773.56 | 0 |
6/12/24 | 0.057 | 0.058 | 0.057 | 0.057 | 170,153.17 | 0 |
6/11/24 | 0.058 | 0.058 | 0.057 | 0.057 | 212,005.86 | 0 |
6/10/24 | 0.057 | 0.058 | 0.057 | 0.058 | 182,894.31 | 0 |