Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.085 | 0.09 | 0.084 | 0.088 | 9,667,566.6 | 593,584,986.28 |
7/25/24 | 0.087 | 0.088 | 0.082 | 0.085 | 13,303,043.46 | 570,853,505.1 |
7/24/24 | 0.088 | 0.092 | 0.087 | 0.087 | 12,873,487.91 | 586,495,740.14 |
7/23/24 | 0.092 | 0.094 | 0.087 | 0.088 | 16,013,233.17 | 593,900,492.71 |
7/22/24 | 0.097 | 0.098 | 0.091 | 0.092 | 26,360,018.97 | 619,282,386.28 |
7/21/24 | 0.095 | 0.098 | 0.091 | 0.097 | 17,045,700.65 | 651,603,443.73 |
7/20/24 | 0.094 | 0.096 | 0.092 | 0.095 | 11,434,781.82 | 638,014,845.81 |
7/19/24 | 0.092 | 0.095 | 0.089 | 0.094 | 19,907,495.89 | 632,052,043.82 |
7/18/24 | 0.09 | 0.093 | 0.088 | 0.092 | 19,380,160.17 | 616,063,697.12 |
7/17/24 | 0.092 | 0.095 | 0.09 | 0.09 | 18,554,322.06 | 605,933,582.97 |
7/16/24 | 0.092 | 0.094 | 0.088 | 0.092 | 31,153,763.86 | 617,861,347.23 |
7/15/24 | 0.085 | 0.093 | 0.085 | 0.092 | 19,607,863.76 | 620,647,062.5 |
7/14/24 | 0.081 | 0.085 | 0.081 | 0.085 | 9,749,896.37 | 568,260,147.27 |
7/13/24 | 0.079 | 0.083 | 0.079 | 0.081 | 20,175,849.9 | 546,150,296.59 |
7/12/24 | 0.078 | 0.079 | 0.076 | 0.079 | 15,483,138.17 | 527,635,900.21 |
7/11/24 | 0.081 | 0.085 | 0.077 | 0.078 | 17,707,075.73 | 523,086,668.31 |
7/10/24 | 0.081 | 0.083 | 0.08 | 0.081 | 11,021,369.86 | 546,820,733.92 |
7/9/24 | 0.079 | 0.082 | 0.079 | 0.081 | 13,678,430.81 | 542,484,654.03 |
7/8/24 | 0.078 | 0.082 | 0.075 | 0.079 | 19,154,545.15 | 529,949,901.32 |
7/7/24 | 0.085 | 0.085 | 0.078 | 0.078 | 14,168,188.07 | 523,607,486.23 |
7/6/24 | 0.082 | 0.087 | 0.081 | 0.086 | 16,362,316.96 | 574,081,388.54 |
7/5/24 | 0.084 | 0.086 | 0.074 | 0.082 | 32,775,316.46 | 551,166,740.59 |
7/4/24 | 0.093 | 0.093 | 0.083 | 0.084 | 25,097,220.45 | 562,697,666.64 |
7/3/24 | 0.102 | 0.103 | 0.092 | 0.093 | 25,338,931.25 | 621,859,093.43 |
7/2/24 | 0.098 | 0.102 | 0.096 | 0.102 | 16,265,313.48 | 684,891,438.08 |
7/1/24 | 0.099 | 0.103 | 0.097 | 0.098 | 28,678,484.28 | 655,139,692.5 |
6/30/24 | 0.095 | 0.1 | 0.094 | 0.099 | 16,486,772.04 | 667,035,935.94 |
6/29/24 | 0.097 | 0.098 | 0.095 | 0.095 | 11,046,937.29 | 640,640,743.35 |
6/28/24 | 0.097 | 0.101 | 0.096 | 0.097 | 20,348,425.36 | 649,251,479.1 |
6/27/24 | 0.092 | 0.098 | 0.09 | 0.097 | 21,156,478.27 | 652,683,668.47 |
6/26/24 | 0.093 | 0.094 | 0.088 | 0.092 | 26,237,656.27 | 619,304,869.8 |
6/25/24 | 0.092 | 0.094 | 0.09 | 0.093 | 16,456,477.84 | 623,096,997.3 |
6/24/24 | 0.09 | 0.092 | 0.085 | 0.092 | 24,975,114.49 | 616,617,892.58 |
6/23/24 | 0.091 | 0.093 | 0.088 | 0.09 | 12,442,652.33 | 603,217,035.51 |
6/22/24 | 0.092 | 0.093 | 0.09 | 0.091 | 11,226,426.77 | 612,219,607.95 |
6/21/24 | 0.094 | 0.095 | 0.091 | 0.092 | 19,677,240.83 | 616,774,592.47 |
6/20/24 | 0.096 | 0.102 | 0.093 | 0.094 | 35,052,013.95 | 631,482,032.82 |
6/19/24 | 0.096 | 0.1 | 0.095 | 0.096 | 25,331,111.72 | 645,326,670.04 |
6/18/24 | 0.102 | 0.102 | 0.091 | 0.096 | 43,085,286.36 | 646,986,017.59 |
6/17/24 | 0.117 | 0.118 | 0.101 | 0.102 | 46,422,694.73 | 682,030,950.19 |
6/16/24 | 0.12 | 0.124 | 0.116 | 0.117 | 32,080,044.92 | 787,569,962.42 |
6/15/24 | 0.116 | 0.126 | 0.115 | 0.12 | 44,860,317.46 | 808,633,533.73 |
6/14/24 | 0.121 | 0.133 | 0.114 | 0.116 | 70,284,751.27 | 779,058,655.51 |
6/13/24 | 0.129 | 0.132 | 0.118 | 0.121 | 62,170,708.93 | 810,838,021.87 |
6/12/24 | 0.121 | 0.136 | 0.12 | 0.129 | 104,020,477.13 | 869,026,403.7 |
6/11/24 | 0.125 | 0.128 | 0.109 | 0.121 | 92,551,034.78 | 810,586,335.94 |
6/10/24 | 0.118 | 0.125 | 0.114 | 0.125 | 78,130,856.54 | 836,547,705.36 |
6/9/24 | 0.104 | 0.118 | 0.104 | 0.118 | 32,570,159.98 | 789,290,695.89 |
6/8/24 | 0.108 | 0.11 | 0.101 | 0.104 | 19,732,387.09 | 695,730,703.75 |
6/7/24 | 0.116 | 0.119 | 0.105 | 0.108 | 32,342,225.43 | 727,397,133.08 |
6/6/24 | 0.116 | 0.124 | 0.114 | 0.116 | 36,062,061.4 | 778,518,627.69 |
6/5/24 | 0.116 | 0.118 | 0.113 | 0.116 | 24,534,118.99 | 781,582,379.58 |
6/4/24 | 0.107 | 0.12 | 0.105 | 0.116 | 75,415,131.02 | 781,530,949.19 |
6/3/24 | 0.098 | 0.108 | 0.097 | 0.107 | 27,990,226.27 | 720,489,067.76 |
6/2/24 | 0.101 | 0.103 | 0.097 | 0.098 | 16,553,608.21 | 655,387,284.35 |
6/1/24 | 0.102 | 0.102 | 0.097 | 0.101 | 19,205,467.09 | 676,101,600.76 |
5/31/24 | 0.1 | 0.105 | 0.098 | 0.102 | 51,250,345.56 | 685,807,552.8 |
5/30/24 | 0.092 | 0.101 | 0.09 | 0.1 | 45,832,165.33 | 668,479,489.11 |
5/29/24 | 0.092 | 0.097 | 0.091 | 0.092 | 24,482,540.04 | 617,713,149.11 |
5/28/24 | 0.093 | 0.094 | 0.089 | 0.092 | 22,995,925.34 | 617,357,521.95 |
5/27/24 | 0.087 | 0.094 | 0.087 | 0.093 | 20,529,066.57 | 622,997,293.33 |
5/26/24 | 0.089 | 0.089 | 0.086 | 0.087 | 10,003,525.46 | 582,147,334.19 |
5/25/24 | 0.088 | 0.09 | 0.088 | 0.089 | 9,447,882.84 | 594,989,632.7 |
5/24/24 | 0.088 | 0.09 | 0.086 | 0.088 | 13,269,547.78 | 588,943,704.87 |
5/23/24 | 0.092 | 0.093 | 0.084 | 0.088 | 25,848,899.55 | 592,627,445.82 |
5/22/24 | 0.093 | 0.095 | 0.091 | 0.092 | 19,138,290.42 | 617,641,338.46 |
5/21/24 | 0.097 | 0.098 | 0.091 | 0.093 | 32,245,053.88 | 622,509,045.6 |
5/20/24 | 0.088 | 0.097 | 0.086 | 0.097 | 27,408,858.39 | 649,638,596.94 |
5/19/24 | 0.093 | 0.094 | 0.088 | 0.088 | 11,769,035.95 | 591,479,555.37 |
5/18/24 | 0.093 | 0.095 | 0.092 | 0.093 | 12,725,464.9 | 623,223,090.86 |
5/17/24 | 0.087 | 0.093 | 0.086 | 0.093 | 18,159,432.11 | 623,462,589.5 |
5/16/24 | 0.088 | 0.09 | 0.085 | 0.087 | 16,099,355.14 | 581,337,347.44 |
5/15/24 | 0.081 | 0.088 | 0.081 | 0.088 | 18,632,673.81 | 587,565,750.24 |
5/14/24 | 0.084 | 0.085 | 0.081 | 0.081 | 14,894,527.36 | 544,911,720.72 |
5/13/24 | 0.083 | 0.087 | 0.08 | 0.084 | 19,196,436.83 | 563,915,914.02 |
5/12/24 | 0.085 | 0.086 | 0.083 | 0.083 | 11,558,190.23 | 559,875,467.92 |
5/11/24 | 0.087 | 0.088 | 0.085 | 0.085 | 10,451,366.25 | 572,816,615.59 |
5/10/24 | 0.09 | 0.092 | 0.085 | 0.087 | 23,761,175.03 | 580,783,893.58 |
5/5/24 | 0.096 | 0.1 | 0.094 | 0.098 | 16,616,887.11 | 659,786,523.44 |
5/4/24 | 0.096 | 0.098 | 0.095 | 0.096 | 11,495,794.58 | 641,557,741.37 |
5/3/24 | 0.092 | 0.097 | 0.09 | 0.096 | 15,999,110.1 | 646,424,591.04 |
5/2/24 | 0.091 | 0.094 | 0.088 | 0.092 | 16,243,623.9 | 619,720,254.42 |
5/1/24 | 0.09 | 0.092 | 0.083 | 0.091 | 26,864,513.87 | 610,196,700.14 |
4/30/24 | 0.095 | 0.096 | 0.085 | 0.09 | 29,053,618.12 | 604,004,254.93 |
4/29/24 | 0.095 | 0.096 | 0.092 | 0.095 | 16,849,303.56 | 639,372,055.33 |
4/28/24 | 0.099 | 0.101 | 0.095 | 0.095 | 16,822,266.34 | 639,792,563.16 |
4/27/24 | 0.098 | 0.101 | 0.095 | 0.099 | 18,620,602.7 | 663,882,404.67 |
4/26/24 | 0.101 | 0.102 | 0.097 | 0.098 | 19,216,037.64 | 657,182,196.97 |
4/25/24 | 0.099 | 0.104 | 0.097 | 0.101 | 23,840,990.63 | 679,553,181.81 |
4/24/24 | 0.103 | 0.11 | 0.097 | 0.099 | 40,333,342.89 | 666,398,060.47 |