Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.284 | 0.293 | 0.275 | 0.29 | 34,895.76 | 57,552,583.78 |
7/25/24 | 0.283 | 0.32 | 0.276 | 0.284 | 130,916.72 | 56,220,933.61 |
7/24/24 | 0.279 | 0.3 | 0.247 | 0.283 | 187,515.79 | 56,000,431 |
7/23/24 | 0.221 | 0.316 | 0.221 | 0.279 | 477,016.53 | 55,243,994.94 |
7/22/24 | 0.209 | 0.224 | 0.191 | 0.221 | 8,141,199.55 | 43,740,972.79 |
7/21/24 | 0.214 | 0.214 | 0.198 | 0.209 | 49,946.34 | 41,390,438.9 |
7/20/24 | 0.223 | 0.224 | 0.2 | 0.214 | 81,101.21 | 42,325,900.05 |
7/19/24 | 0.22 | 0.225 | 0.21 | 0.224 | 74,604.22 | 44,324,702.55 |
7/18/24 | 0.191 | 0.221 | 0.178 | 0.22 | 91,860.53 | 43,699,174.14 |
7/17/24 | 0.191 | 0.195 | 0.174 | 0.191 | 92,207.14 | 37,849,128.7 |
7/16/24 | 0.194 | 0.195 | 0.186 | 0.191 | 56,322.6 | 37,838,617.51 |
7/15/24 | 0.191 | 0.196 | 0.181 | 0.194 | 64,736.85 | 38,427,297.95 |
7/14/24 | 0.194 | 0.195 | 0.184 | 0.191 | 47,440.48 | 37,843,088.83 |
7/13/24 | 0.191 | 0.198 | 0.187 | 0.194 | 62,456.65 | 38,434,192.25 |
7/12/24 | 0.188 | 0.194 | 0.172 | 0.191 | 82,365.49 | 37,937,983.77 |
7/11/24 | 0.16 | 0.194 | 0.155 | 0.186 | 122,152.12 | 36,857,937.39 |
7/10/24 | 0.15 | 0.16 | 0.149 | 0.16 | 70,347.37 | 31,643,950.84 |
7/9/24 | 0.133 | 0.15 | 0.132 | 0.15 | 57,268.29 | 29,678,067.57 |
7/8/24 | 0.126 | 0.133 | 0.122 | 0.133 | 30,709.13 | 26,364,155.03 |
7/7/24 | 0.134 | 0.136 | 0.126 | 0.126 | 28,455.85 | 24,999,783.14 |
7/6/24 | 0.134 | 0.14 | 0.13 | 0.134 | 56,727.77 | 26,628,883.65 |
7/5/24 | 0.135 | 0.135 | 0.111 | 0.134 | 128,937.63 | 26,580,532.03 |
7/4/24 | 0.137 | 0.141 | 0.134 | 0.137 | 89,215.51 | 27,064,498.21 |
7/3/24 | 0.131 | 0.138 | 0.126 | 0.137 | 99,640.03 | 27,135,451.99 |
7/2/24 | 0.121 | 0.132 | 0.108 | 0.131 | 87,091.5 | 25,874,417.89 |
7/1/24 | 0.114 | 0.121 | 0.111 | 0.121 | 29,259.9 | 24,004,049.01 |
6/30/24 | 0.114 | 0.118 | 0.113 | 0.114 | 25,005.94 | 22,664,740.94 |
6/29/24 | 0.114 | 0.117 | 0.11 | 0.114 | 36,196.78 | 22,538,846.21 |
6/28/24 | 0.113 | 0.115 | 0.111 | 0.114 | 26,790.6 | 22,519,054.9 |
6/27/24 | 0.11 | 0.117 | 0.105 | 0.113 | 54,333.71 | 22,332,937.18 |
6/26/24 | 0.096 | 0.118 | 0.095 | 0.111 | 96,513.7 | 22,099,619.6 |
6/25/24 | 0.092 | 0.096 | 0.09 | 0.096 | 50,702.56 | 18,941,461.42 |
6/24/24 | 0.1 | 0.1 | 0.091 | 0.092 | 59,437.94 | 18,264,207.29 |
6/23/24 | 0.091 | 0.122 | 0.083 | 0.1 | 110,151.95 | 19,812,525.7 |
6/22/24 | 0.089 | 0.097 | 0.084 | 0.091 | 44,208.1 | 18,022,045.49 |
6/21/24 | 0.094 | 0.094 | 0.083 | 0.089 | 47,398.88 | 17,576,217.32 |
6/20/24 | 0.092 | 0.098 | 0.091 | 0.094 | 33,943.03 | 18,577,418.96 |
6/19/24 | 0.095 | 0.097 | 0.088 | 0.092 | 41,437.8 | 18,158,048.75 |
6/18/24 | 0.099 | 0.1 | 0.092 | 0.095 | 55,442.43 | 18,909,543.33 |
6/17/24 | 0.104 | 0.105 | 0.096 | 0.099 | 34,182.74 | 19,578,686.96 |
6/16/24 | 0.108 | 0.113 | 0.104 | 0.104 | 32,477.62 | 20,585,776.19 |
6/15/24 | 0.101 | 0.112 | 0.097 | 0.108 | 37,434.41 | 21,441,666.29 |
6/14/24 | 0.101 | 0.109 | 0.093 | 0.101 | 39,237.4 | 19,981,753.38 |
6/13/24 | 0.115 | 0.115 | 0.1 | 0.101 | 44,681.3 | 20,034,727.92 |
6/12/24 | 0.097 | 0.137 | 0.097 | 0.114 | 173,413.27 | 22,694,977.86 |
6/11/24 | 0.098 | 0.098 | 0.092 | 0.097 | 54,736.57 | 19,284,063.54 |
6/10/24 | 0.095 | 0.098 | 0.095 | 0.098 | 57,236.97 | 19,416,045.83 |
6/9/24 | 0.095 | 0.097 | 0.095 | 0.095 | 32,426.84 | 18,882,757.89 |
6/8/24 | 0.096 | 0.097 | 0.094 | 0.095 | 49,532.47 | 18,924,815.24 |
6/7/24 | 0.099 | 0.104 | 0.093 | 0.097 | 105,372.58 | 19,172,818 |
6/6/24 | 0.097 | 0.149 | 0.097 | 0.099 | 405,997.69 | 19,587,554.96 |
6/5/24 | 0.096 | 0.098 | 0.093 | 0.097 | 65,484.94 | 19,296,710.12 |
6/4/24 | 0.096 | 0.096 | 0.095 | 0.096 | 33,747.14 | 18,995,963.51 |
6/3/24 | 0.095 | 0.096 | 0.093 | 0.096 | 101,814.94 | 18,971,823.23 |
6/2/24 | 0.095 | 0.097 | 0.094 | 0.095 | 48,080.85 | 18,913,209.21 |
6/1/24 | 0.095 | 0.095 | 0.093 | 0.095 | 116,992.83 | 18,870,773.98 |
5/31/24 | 0.09 | 0.096 | 0.09 | 0.095 | 94,216.65 | 18,883,620.52 |
5/30/24 | 0.092 | 0.092 | 0.09 | 0.09 | 40,710.64 | 17,874,776.72 |
5/29/24 | 0.092 | 0.095 | 0.089 | 0.092 | 80,217.19 | 18,165,058.48 |
5/28/24 | 0.094 | 0.094 | 0.091 | 0.092 | 63,025.9 | 18,241,226.34 |
5/27/24 | 0.095 | 0.096 | 0.094 | 0.094 | 61,588.14 | 18,643,886.54 |
5/26/24 | 0.095 | 0.096 | 0.094 | 0.095 | 36,762.84 | 18,756,193.36 |
5/25/24 | 0.096 | 0.096 | 0.095 | 0.095 | 34,551.52 | 18,873,283.39 |
5/24/24 | 0.094 | 0.096 | 0.094 | 0.096 | 37,530.54 | 18,997,417.18 |
5/23/24 | 0.095 | 0.096 | 0.093 | 0.094 | 107,068.32 | 18,683,120.13 |
5/22/24 | 0.095 | 0.096 | 0.094 | 0.095 | 66,066.09 | 18,863,547.5 |
5/21/24 | 0.095 | 0.096 | 0.093 | 0.095 | 55,226.4 | 18,916,387.52 |
5/20/24 | 0.095 | 0.096 | 0.082 | 0.095 | 107,071.82 | 18,828,067.61 |
5/19/24 | 0.095 | 0.096 | 0.094 | 0.095 | 59,759.3 | 18,867,066.43 |
5/18/24 | 0.094 | 0.095 | 0.093 | 0.095 | 69,663.89 | 18,844,605.58 |
5/17/24 | 0.093 | 0.095 | 0.093 | 0.094 | 57,317.4 | 18,654,025.67 |
5/16/24 | 0.096 | 0.096 | 0.09 | 0.093 | 129,861.52 | 18,503,519.59 |
5/15/24 | 0.095 | 0.096 | 0.094 | 0.096 | 89,787.41 | 18,946,144.14 |
5/14/24 | 0.095 | 0.097 | 0.092 | 0.095 | 71,303.5 | 18,820,423.97 |
5/13/24 | 0.095 | 0.097 | 0.094 | 0.095 | 75,061.48 | 18,922,726.09 |
5/12/24 | 0.095 | 0.096 | 0.094 | 0.095 | 54,585.42 | 18,881,355.53 |
5/11/24 | 0.093 | 0.096 | 0.093 | 0.095 | 56,951.87 | 18,896,053.94 |
5/10/24 | 0.095 | 0.096 | 0.091 | 0.093 | 69,715.09 | 18,512,245.08 |
5/5/24 | 0.096 | 0.098 | 0.094 | 0.096 | 67,342.77 | 18,960,532.06 |
5/4/24 | 0.095 | 0.097 | 0.095 | 0.096 | 58,140.84 | 19,042,376.28 |
5/3/24 | 0.093 | 0.096 | 0.093 | 0.095 | 81,206.5 | 18,847,985.33 |
5/2/24 | 0.093 | 0.095 | 0.091 | 0.093 | 79,225.08 | 18,512,026.27 |
5/1/24 | 0.091 | 0.093 | 0.087 | 0.093 | 96,609.59 | 18,466,969.4 |
4/30/24 | 0.094 | 0.094 | 0.088 | 0.091 | 114,289.84 | 18,112,725.14 |
4/29/24 | 0.093 | 0.095 | 0.092 | 0.094 | 96,073.01 | 18,655,754.67 |
4/28/24 | 0.091 | 0.093 | 0.091 | 0.093 | 61,330.18 | 18,387,811.64 |
4/27/24 | 0.092 | 0.093 | 0.089 | 0.091 | 90,183.16 | 18,073,267.89 |
4/26/24 | 0.089 | 0.092 | 0.088 | 0.092 | 83,393.33 | 18,178,967.87 |
4/25/24 | 0.087 | 0.089 | 0.086 | 0.089 | 69,815.23 | 17,550,690.3 |
4/24/24 | 0.09 | 0.091 | 0.083 | 0.087 | 96,668.8 | 17,145,290.89 |