Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.072 | 0.075 | 0.072 | 0.072 | 130,004.73 | 10,871,295.76 |
9/6/24 | 0.074 | 0.075 | 0.071 | 0.072 | 155,334.26 | 10,791,502.27 |
9/5/24 | 0.077 | 0.078 | 0.073 | 0.074 | 181,115.75 | 11,139,977.46 |
9/4/24 | 0.078 | 0.078 | 0.072 | 0.077 | 191,726.74 | 11,517,846.79 |
9/3/24 | 0.08 | 0.083 | 0.078 | 0.078 | 161,250.78 | 11,739,256.27 |
9/2/24 | 0.088 | 0.089 | 0.077 | 0.08 | 169,127.2 | 11,977,070.2 |
9/1/24 | 0.089 | 0.089 | 0.087 | 0.088 | 348,184.49 | 13,210,867.83 |
8/31/24 | 0.091 | 0.091 | 0.089 | 0.089 | 696,274.44 | 13,446,488.28 |
8/30/24 | 0.091 | 0.091 | 0.09 | 0.091 | 841,567.55 | 13,666,091.53 |
8/29/24 | 0.09 | 0.092 | 0.09 | 0.091 | 654,541.54 | 13,643,014.43 |
8/28/24 | 0.087 | 0.091 | 0.087 | 0.09 | 503,530.77 | 13,527,115.06 |
8/27/24 | 0.091 | 0.091 | 0.087 | 0.087 | 575,845.64 | 13,154,842.65 |
8/26/24 | 0.092 | 0.092 | 0.09 | 0.091 | 249,938.64 | 13,710,132.72 |
8/25/24 | 0.094 | 0.094 | 0.091 | 0.092 | 331,597.2 | 13,850,304 |
8/24/24 | 0.093 | 0.095 | 0.092 | 0.094 | 554,780.57 | 14,138,125.03 |
8/23/24 | 0.088 | 0.095 | 0.088 | 0.093 | 381,221.47 | 13,923,289.31 |
8/22/24 | 0.087 | 0.088 | 0.085 | 0.088 | 288,399.92 | 13,272,371.44 |
8/21/24 | 0.084 | 0.087 | 0.083 | 0.087 | 392,029.76 | 13,012,456.07 |
8/20/24 | 0.084 | 0.086 | 0.083 | 0.084 | 768,079.44 | 12,684,561.76 |
8/19/24 | 0.088 | 0.088 | 0.083 | 0.084 | 689,413.71 | 12,694,592.7 |
8/18/24 | 0.09 | 0.091 | 0.088 | 0.088 | 504,835.45 | 13,176,189.39 |
8/17/24 | 0.078 | 0.104 | 0.078 | 0.09 | 675,137.85 | 13,574,294.43 |
8/16/24 | 0.078 | 0.079 | 0.077 | 0.078 | 935,483.77 | 11,742,506.68 |
8/15/24 | 0.075 | 0.081 | 0.074 | 0.078 | 826,076.59 | 11,668,265.3 |
8/14/24 | 0.074 | 0.076 | 0.074 | 0.075 | 627,934.61 | 11,315,266.69 |
8/13/24 | 0.075 | 0.082 | 0.074 | 0.074 | 639,835.84 | 11,182,945.46 |
8/12/24 | 0.074 | 0.077 | 0.074 | 0.075 | 673,388.19 | 11,244,269.71 |
8/11/24 | 0.076 | 0.076 | 0.074 | 0.074 | 673,923.06 | 11,176,520.32 |
8/10/24 | 0.076 | 0.077 | 0.075 | 0.076 | 906,761.42 | 11,417,213.18 |
8/9/24 | 0.08 | 0.08 | 0.075 | 0.076 | 821,347.86 | 11,454,902.15 |
8/8/24 | 0.075 | 0.08 | 0.075 | 0.08 | 431,271.52 | 12,061,905.14 |
8/7/24 | 0.074 | 0.076 | 0.073 | 0.075 | 274,159.75 | 11,350,649.35 |
8/6/24 | 0.069 | 0.078 | 0.068 | 0.074 | 113,126.06 | 11,093,540.6 |
8/5/24 | 0.077 | 0.078 | 0.068 | 0.069 | 56,294.2 | 10,352,673 |
8/4/24 | 0.081 | 0.09 | 0.076 | 0.077 | 56,477.82 | 11,584,732.7 |
8/3/24 | 0.088 | 0.088 | 0.079 | 0.081 | 55,790.71 | 12,226,076.65 |
8/2/24 | 0.093 | 0.095 | 0.088 | 0.088 | 64,691.46 | 13,200,719.18 |
8/1/24 | 0.098 | 0.101 | 0.09 | 0.093 | 95,429.56 | 13,977,930.66 |
7/31/24 | 0.095 | 0.104 | 0.094 | 0.098 | 144,467.96 | 14,731,733.28 |
7/30/24 | 0.098 | 0.103 | 0.094 | 0.095 | 62,992.58 | 14,297,723.71 |
7/29/24 | 0.097 | 0.104 | 0.094 | 0.098 | 131,161.02 | 14,792,599.1 |
7/28/24 | 0.093 | 0.103 | 0.093 | 0.097 | 75,038.45 | 14,519,944.01 |
7/27/24 | 0.088 | 0.094 | 0.087 | 0.093 | 98,733.13 | 13,949,656.5 |
7/26/24 | 0.081 | 0.092 | 0.081 | 0.088 | 79,577.17 | 13,194,966.11 |
7/25/24 | 0.078 | 0.083 | 0.076 | 0.081 | 65,383.64 | 12,219,727.84 |
7/24/24 | 0.078 | 0.083 | 0.077 | 0.078 | 83,956.92 | 11,776,364.79 |
7/23/24 | 0.08 | 0.08 | 0.074 | 0.078 | 62,858.91 | 11,697,338.13 |
7/22/24 | 0.074 | 0.08 | 0.073 | 0.08 | 128,720,758.24 | 11,984,649.28 |
7/21/24 | 0.072 | 0.074 | 0.071 | 0.074 | 5,847,251.5 | 11,172,943.5 |
7/20/24 | 0.072 | 0.073 | 0.071 | 0.072 | 53,467.14 | 10,857,031.77 |
7/19/24 | 0.072 | 0.073 | 0.07 | 0.072 | 36,324.18 | 10,780,691.19 |
7/18/24 | 0.074 | 0.075 | 0.071 | 0.072 | 42,381.61 | 10,828,412.39 |
7/17/24 | 0.072 | 0.076 | 0.072 | 0.074 | 37,690.93 | 11,115,219.42 |
7/16/24 | 0.075 | 0.075 | 0.07 | 0.072 | 66,794.76 | 10,777,963.4 |
7/15/24 | 0.067 | 0.077 | 0.066 | 0.075 | 125,314.31 | 11,251,214.54 |
7/14/24 | 0.066 | 0.068 | 0.064 | 0.067 | 47,741.51 | 10,140,246.7 |
7/13/24 | 0.06 | 0.067 | 0.059 | 0.066 | 58,398.48 | 9,967,201.02 |
7/12/24 | 0.061 | 0.062 | 0.059 | 0.06 | 35,714.75 | 8,974,665.04 |
7/11/24 | 0.063 | 0.064 | 0.06 | 0.061 | 71,764.11 | 9,131,566.83 |
7/10/24 | 0.064 | 0.064 | 0.062 | 0.063 | 31,774.42 | 9,405,129.07 |
7/9/24 | 0.067 | 0.068 | 0.063 | 0.064 | 55,864.09 | 9,648,939.84 |
7/8/24 | 0.066 | 0.069 | 0.063 | 0.067 | 44,593.45 | 10,127,536.18 |
7/7/24 | 0.066 | 0.069 | 0.061 | 0.066 | 81,126 | 9,852,736.29 |
7/6/24 | 0.066 | 0.067 | 0.065 | 0.066 | 103,407.26 | 9,945,918.59 |
7/5/24 | 0.07 | 0.071 | 0.065 | 0.066 | 74,047.51 | 9,972,492.04 |
7/4/24 | 0.069 | 0.073 | 0.066 | 0.07 | 75,612.57 | 10,563,153.53 |
7/3/24 | 0.075 | 0.075 | 0.069 | 0.069 | 45,975.89 | 10,330,165.79 |
7/2/24 | 0.077 | 0.077 | 0.072 | 0.075 | 62,558.35 | 11,307,959.64 |
7/1/24 | 0.073 | 0.077 | 0.073 | 0.077 | 74,892.93 | 11,536,407.36 |
6/30/24 | 0.067 | 0.073 | 0.066 | 0.073 | 46,903.91 | 10,997,750.02 |
6/29/24 | 0.071 | 0.071 | 0.067 | 0.067 | 54,963.64 | 10,087,227.99 |
6/28/24 | 0.073 | 0.073 | 0.07 | 0.071 | 42,610.15 | 10,713,582.02 |
6/27/24 | 0.072 | 0.074 | 0.072 | 0.073 | 29,989.6 | 10,962,684.37 |
6/26/24 | 0.076 | 0.076 | 0.071 | 0.072 | 58,119.9 | 10,872,420.75 |
6/25/24 | 0.076 | 0.078 | 0.075 | 0.076 | 54,640.18 | 11,402,786.49 |
6/24/24 | 0.073 | 0.078 | 0.072 | 0.076 | 62,349.71 | 11,439,390.4 |
6/23/24 | 0.078 | 0.08 | 0.073 | 0.073 | 43,311.23 | 11,019,185.4 |
6/22/24 | 0.079 | 0.082 | 0.077 | 0.078 | 43,317.53 | 11,709,372.39 |
6/21/24 | 0.078 | 0.079 | 0.077 | 0.079 | 41,976.44 | 11,812,084.4 |
6/20/24 | 0.076 | 0.079 | 0.075 | 0.078 | 45,073.52 | 11,666,508.9 |
6/19/24 | 0.08 | 0.081 | 0.075 | 0.076 | 46,965.87 | 11,393,804.55 |
6/18/24 | 0.083 | 0.083 | 0.078 | 0.079 | 59,250.41 | 11,956,773.28 |
6/17/24 | 0.089 | 0.09 | 0.082 | 0.083 | 81,760.97 | 12,511,343.67 |
6/16/24 | 0.089 | 0.091 | 0.086 | 0.089 | 62,196.77 | 13,405,436.74 |
6/15/24 | 0.089 | 0.093 | 0.088 | 0.089 | 49,778.85 | 13,354,167.76 |
6/14/24 | 0.096 | 0.097 | 0.088 | 0.089 | 78,441.83 | 13,346,490.2 |
6/13/24 | 0.101 | 0.103 | 0.096 | 0.096 | 44,364.02 | 14,498,851.04 |
6/12/24 | 0.1 | 0.104 | 0.098 | 0.101 | 112,995.78 | 15,145,438.38 |
6/11/24 | 0.101 | 0.101 | 0.098 | 0.1 | 110,671.56 | 15,070,445.55 |
6/10/24 | 0.101 | 0.104 | 0.099 | 0.101 | 103,652.89 | 15,211,632.96 |