Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.292 | 0.32 | 0.274 | 0.308 | 6,644,247.44 | 32,143,018.17 |
9/6/24 | 0.241 | 0.299 | 0.238 | 0.293 | 6,141,034.12 | 30,661,581.5 |
9/5/24 | 0.233 | 0.247 | 0.229 | 0.241 | 729,602.64 | 24,371,540.01 |
9/4/24 | 0.236 | 0.237 | 0.222 | 0.233 | 961,459.61 | 23,653,723.28 |
9/3/24 | 0.252 | 0.254 | 0.236 | 0.236 | 777,327.59 | 23,940,302.09 |
9/2/24 | 0.242 | 0.253 | 0.232 | 0.25 | 923,087.35 | 25,338,319.27 |
9/1/24 | 0.258 | 0.261 | 0.241 | 0.242 | 1,118,745.81 | 24,500,692.48 |
8/31/24 | 0.266 | 0.276 | 0.253 | 0.254 | 1,129,438.76 | 25,722,436.6 |
8/30/24 | 0.28 | 0.283 | 0.255 | 0.266 | 1,500,536.85 | 26,929,158.31 |
8/29/24 | 0.302 | 0.313 | 0.278 | 0.28 | 1,665,844.72 | 28,368,198.98 |
8/28/24 | 0.315 | 0.396 | 0.298 | 0.303 | 7,415,053.9 | 30,698,134.05 |
8/27/24 | 0.311 | 0.377 | 0.31 | 0.316 | 7,337,476.66 | 32,012,001.26 |
8/26/24 | 0.291 | 0.339 | 0.284 | 0.31 | 1,507,984.19 | 31,419,360.88 |
8/25/24 | 0.296 | 0.299 | 0.287 | 0.291 | 726,344.36 | 29,483,977.06 |
8/24/24 | 0.292 | 0.3 | 0.291 | 0.296 | 733,500.13 | 30,032,904.74 |
8/23/24 | 0.28 | 0.295 | 0.279 | 0.293 | 622,741.92 | 29,642,535.64 |
8/22/24 | 0.282 | 0.285 | 0.28 | 0.28 | 620,721.81 | 28,388,367.12 |
8/21/24 | 0.277 | 0.283 | 0.27 | 0.282 | 655,585.92 | 28,581,691.55 |
8/20/24 | 0.263 | 0.283 | 0.263 | 0.275 | 691,080.66 | 27,869,408.68 |
8/19/24 | 0.251 | 0.268 | 0.25 | 0.263 | 761,511.96 | 26,678,223.42 |
8/18/24 | 0.251 | 0.258 | 0.251 | 0.252 | 618,812.17 | 25,549,395.99 |
8/17/24 | 0.228 | 0.253 | 0.228 | 0.251 | 761,813.24 | 25,441,772.73 |
8/16/24 | 0.237 | 0.238 | 0.228 | 0.228 | 552,269.88 | 23,129,549.95 |
8/15/24 | 0.241 | 0.244 | 0.234 | 0.237 | 615,527.7 | 23,985,899.95 |
8/14/24 | 0.236 | 0.25 | 0.236 | 0.238 | 642,774.37 | 24,131,890.99 |
8/13/24 | 0.233 | 0.237 | 0.231 | 0.236 | 590,808.19 | 23,915,519.68 |
8/12/24 | 0.23 | 0.238 | 0.226 | 0.233 | 593,475.42 | 23,637,398.51 |
8/11/24 | 0.243 | 0.244 | 0.229 | 0.23 | 636,726.19 | 23,264,136.54 |
8/10/24 | 0.236 | 0.245 | 0.235 | 0.243 | 576,371.01 | 24,653,050.46 |
8/9/24 | 0.233 | 0.238 | 0.232 | 0.236 | 488,221.11 | 23,897,655.08 |
8/8/24 | 0.218 | 0.235 | 0.215 | 0.233 | 618,356.82 | 23,613,419.94 |
8/7/24 | 0.219 | 0.223 | 0.216 | 0.218 | 586,641.66 | 22,087,251.46 |
8/6/24 | 0.21 | 0.222 | 0.209 | 0.219 | 629,808.73 | 22,209,083.4 |
8/5/24 | 0.232 | 0.233 | 0.199 | 0.214 | 743,509.71 | 21,729,669.77 |
8/4/24 | 0.243 | 0.244 | 0.23 | 0.232 | 509,205.22 | 23,529,431.04 |
8/3/24 | 0.251 | 0.252 | 0.241 | 0.242 | 555,313.59 | 24,488,004.52 |
8/2/24 | 0.261 | 0.266 | 0.248 | 0.251 | 623,682.78 | 25,463,526.07 |
8/1/24 | 0.276 | 0.277 | 0.255 | 0.261 | 653,478 | 26,469,890.5 |
7/31/24 | 0.281 | 0.281 | 0.274 | 0.276 | 739,874.92 | 27,936,796.72 |
7/30/24 | 0.297 | 0.297 | 0.28 | 0.281 | 804,221.42 | 28,474,234.75 |
7/29/24 | 0.296 | 0.305 | 0.295 | 0.297 | 616,961.3 | 29,648,611.19 |
7/28/24 | 0.296 | 0.297 | 0.294 | 0.296 | 602,263.25 | 29,613,894.71 |
7/27/24 | 0.29 | 0.329 | 0.29 | 0.296 | 1,807,099.88 | 29,559,288.46 |
7/26/24 | 0.274 | 0.291 | 0.274 | 0.291 | 599,495.41 | 29,037,961.27 |
7/25/24 | 0.276 | 0.276 | 0.265 | 0.274 | 764,596.81 | 27,408,092.94 |
7/24/24 | 0.28 | 0.287 | 0.275 | 0.276 | 870,598.8 | 27,575,989.36 |
7/23/24 | 0.293 | 0.293 | 0.279 | 0.28 | 878,129.16 | 27,945,722.39 |
7/22/24 | 0.306 | 0.31 | 0.292 | 0.293 | 855,633.17 | 29,245,153.93 |
7/21/24 | 0.311 | 0.314 | 0.303 | 0.306 | 785,716.81 | 30,571,816.48 |
7/20/24 | 0.309 | 0.335 | 0.308 | 0.311 | 1,233,899.93 | 31,054,135.39 |
7/19/24 | 0.296 | 0.311 | 0.29 | 0.311 | 860,467.88 | 31,051,011.46 |
7/18/24 | 0.298 | 0.301 | 0.288 | 0.296 | 870,442.92 | 29,529,388.08 |
7/17/24 | 0.299 | 0.308 | 0.295 | 0.298 | 962,823.41 | 29,742,529.23 |
7/16/24 | 0.296 | 0.302 | 0.293 | 0.3 | 859,865.87 | 29,934,588.48 |
7/15/24 | 0.279 | 0.296 | 0.278 | 0.296 | 687,951.62 | 29,530,120.33 |
7/14/24 | 0.283 | 0.286 | 0.272 | 0.279 | 498,847.56 | 27,898,203.8 |
7/13/24 | 0.283 | 0.289 | 0.279 | 0.283 | 391,784.91 | 28,310,852.75 |
7/12/24 | 0.301 | 0.303 | 0.281 | 0.283 | 488,898.32 | 28,298,863.39 |
7/11/24 | 0.301 | 0.316 | 0.291 | 0.302 | 888,505.88 | 29,409,146.13 |
7/10/24 | 0.294 | 0.305 | 0.293 | 0.301 | 492,182.52 | 29,389,911.56 |
7/9/24 | 0.295 | 0.324 | 0.292 | 0.3 | 815,305.6 | 29,226,167.63 |
7/8/24 | 0.271 | 0.295 | 0.262 | 0.295 | 501,191.82 | 28,709,551.16 |
7/7/24 | 0.284 | 0.286 | 0.269 | 0.271 | 433,352.13 | 26,415,240.01 |
7/6/24 | 0.28 | 0.287 | 0.272 | 0.284 | 375,392.11 | 27,692,581.71 |
7/5/24 | 0.29 | 0.29 | 0.259 | 0.28 | 580,894.96 | 27,227,362.01 |
7/4/24 | 0.328 | 0.332 | 0.29 | 0.29 | 523,559.11 | 28,228,227.27 |
7/3/24 | 0.351 | 0.352 | 0.328 | 0.328 | 363,211.03 | 30,140,911.98 |
7/2/24 | 0.342 | 0.355 | 0.336 | 0.351 | 536,811.97 | 32,245,206.7 |
7/1/24 | 0.35 | 0.354 | 0.342 | 0.342 | 273,282.7 | 30,721,878.88 |
6/30/24 | 0.344 | 0.352 | 0.343 | 0.351 | 313,898.07 | 31,494,746.7 |
6/29/24 | 0.35 | 0.35 | 0.341 | 0.345 | 255,006.04 | 30,954,138.43 |
6/28/24 | 0.355 | 0.36 | 0.35 | 0.35 | 307,960.81 | 31,431,880.9 |
6/27/24 | 0.354 | 0.366 | 0.346 | 0.355 | 329,669.99 | 31,463,249.35 |
6/26/24 | 0.356 | 0.371 | 0.352 | 0.354 | 469,407.26 | 31,396,195.61 |
6/25/24 | 0.345 | 0.358 | 0.342 | 0.356 | 366,218.42 | 31,527,480.82 |
6/24/24 | 0.346 | 0.35 | 0.335 | 0.345 | 308,850.27 | 30,593,998 |
6/23/24 | 0.357 | 0.363 | 0.346 | 0.346 | 320,880.28 | 30,692,944.53 |
6/22/24 | 0.339 | 0.37 | 0.339 | 0.356 | 445,954.37 | 31,612,432.88 |
6/21/24 | 0.355 | 0.355 | 0.339 | 0.339 | 351,960.5 | 30,065,300.69 |
6/20/24 | 0.356 | 0.367 | 0.353 | 0.355 | 384,897.43 | 31,478,514.09 |
6/19/24 | 0.34 | 0.36 | 0.336 | 0.356 | 761,103.38 | 31,601,436.24 |
6/18/24 | 0.361 | 0.362 | 0.329 | 0.34 | 559,808.18 | 30,110,485.49 |
6/17/24 | 0.405 | 0.41 | 0.337 | 0.36 | 1,790,113.9 | 31,941,444.19 |
6/16/24 | 0.424 | 0.426 | 0.4 | 0.405 | 1,006,690.96 | 35,936,180.5 |
6/15/24 | 0.429 | 0.444 | 0.418 | 0.424 | 906,858.04 | 37,610,556.51 |
6/14/24 | 0.495 | 0.495 | 0.418 | 0.429 | 1,285,264.12 | 38,006,953.75 |
6/13/24 | 0.492 | 0.507 | 0.484 | 0.494 | 1,222,812.95 | 43,822,935.87 |
6/12/24 | 0.501 | 0.52 | 0.486 | 0.491 | 1,342,383.7 | 43,576,389.46 |
6/11/24 | 0.519 | 0.52 | 0.486 | 0.501 | 1,284,831.41 | 44,385,517.73 |
6/10/24 | 0.548 | 0.573 | 0.518 | 0.519 | 2,095,250.21 | 46,068,228.03 |