Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.021 | 0.022 | 0.021 | 0.022 | 6,311.93 | 0 |
9/6/24 | 0.024 | 0.024 | 0.021 | 0.021 | 7,247.76 | 0 |
9/5/24 | 0.025 | 0.025 | 0.024 | 0.024 | 6,823.6 | 0 |
9/4/24 | 0.024 | 0.025 | 0.023 | 0.025 | 5,292.91 | 0 |
9/3/24 | 0.023 | 0.024 | 0.023 | 0.024 | 10,280.41 | 0 |
9/2/24 | 0.023 | 0.023 | 0.022 | 0.023 | 3,485.02 | 0 |
9/1/24 | 0.024 | 0.024 | 0.023 | 0.023 | 2,465.13 | 0 |
8/31/24 | 0.023 | 0.024 | 0.023 | 0.024 | 5,760.45 | 0 |
8/30/24 | 0.023 | 0.023 | 0.022 | 0.023 | 5,546.86 | 0 |
8/29/24 | 0.023 | 0.024 | 0.023 | 0.023 | 11,666.86 | 0 |
8/28/24 | 0.025 | 0.026 | 0.023 | 0.023 | 18,525.64 | 0 |
8/27/24 | 0.027 | 0.027 | 0.025 | 0.025 | 8,725.75 | 0 |
8/26/24 | 0.029 | 0.029 | 0.027 | 0.027 | 13,839.41 | 0 |
8/25/24 | 0.026 | 0.029 | 0.025 | 0.029 | 27,766.18 | 0 |
8/24/24 | 0.028 | 0.028 | 0.026 | 0.026 | 23,123.63 | 0 |
8/23/24 | 0.028 | 0.03 | 0.028 | 0.028 | 22,765.95 | 0 |
8/22/24 | 0.027 | 0.028 | 0.027 | 0.028 | 7,773.67 | 0 |
8/21/24 | 0.027 | 0.028 | 0.027 | 0.027 | 9,994.16 | 0 |
8/20/24 | 0.029 | 0.029 | 0.027 | 0.027 | 8,325.64 | 0 |
8/19/24 | 0.032 | 0.032 | 0.029 | 0.029 | 15,050.91 | 0 |
8/18/24 | 0.031 | 0.033 | 0.031 | 0.032 | 8,197.52 | 0 |
8/17/24 | 0.031 | 0.031 | 0.031 | 0.031 | 6,720.8 | 0 |
8/16/24 | 0.031 | 0.031 | 0.03 | 0.031 | 4,967.11 | 0 |
8/15/24 | 0.032 | 0.032 | 0.03 | 0.031 | 7,119.89 | 0 |
8/14/24 | 0.033 | 0.033 | 0.031 | 0.032 | 11,097 | 0 |
8/13/24 | 0.034 | 0.034 | 0.032 | 0.033 | 6,286.98 | 0 |
8/12/24 | 0.031 | 0.034 | 0.031 | 0.034 | 8,519.66 | 0 |
8/11/24 | 0.034 | 0.035 | 0.031 | 0.031 | 8,116.77 | 0 |
8/10/24 | 0.034 | 0.034 | 0.033 | 0.034 | 5,100.42 | 0 |
8/9/24 | 0.032 | 0.036 | 0.032 | 0.034 | 25,150.37 | 0 |
8/8/24 | 0.029 | 0.033 | 0.029 | 0.032 | 17,515.98 | 0 |
8/7/24 | 0.032 | 0.033 | 0.029 | 0.029 | 16,412.44 | 0 |
8/6/24 | 0.03 | 0.033 | 0.03 | 0.032 | 18,286.77 | 0 |
8/5/24 | 0.03 | 0.03 | 0.025 | 0.03 | 23,503.88 | 0 |
8/4/24 | 0.031 | 0.033 | 0.03 | 0.03 | 18,894.15 | 0 |
8/3/24 | 0.03 | 0.032 | 0.03 | 0.031 | 26,411.18 | 0 |
8/2/24 | 0.035 | 0.035 | 0.03 | 0.03 | 37,273.78 | 0 |
8/1/24 | 0.04 | 0.04 | 0.032 | 0.035 | 57,531.4 | 0 |
7/31/24 | 0.043 | 0.044 | 0.04 | 0.04 | 37,061.46 | 0 |
7/30/24 | 0.049 | 0.049 | 0.043 | 0.043 | 58,863.76 | 0 |
7/29/24 | 0.048 | 0.055 | 0.046 | 0.049 | 146,772.33 | 0 |
7/28/24 | 0.042 | 0.051 | 0.042 | 0.048 | 189,096.19 | 0 |
7/27/24 | 0.063 | 0.063 | 0.041 | 0.042 | 152,736.79 | 0 |
7/26/24 | 0.048 | 0.063 | 0.046 | 0.063 | 182,503.67 | 0 |
7/25/24 | 0.054 | 0.055 | 0.043 | 0.048 | 143,454.53 | 0 |
7/24/24 | 0.066 | 0.067 | 0.053 | 0.054 | 166,465.51 | 0 |
7/23/24 | 0.063 | 0.087 | 0.059 | 0.066 | 566,332.56 | 0 |
7/22/24 | 0.093 | 0.097 | 0.034 | 0.063 | 2,575,908.81 | 0 |
7/21/24 | 0.022 | 0.137 | 0.006 | 0.092 | 1,976,598.43 | 0 |
7/20/24 | 0.028 | 0.028 | 0.021 | 0.022 | 75,561.17 | 0 |
7/19/24 | 0.016 | 0.035 | 0.016 | 0.028 | 272,489.31 | 0 |
7/18/24 | 0.01 | 0.016 | 0.01 | 0.016 | 70,313.78 | 0 |
7/17/24 | 0.012 | 0.012 | 0.009 | 0.01 | 57,071.25 | 0 |
7/16/24 | 0.016 | 0.021 | 0.011 | 0.012 | 187,952.2 | 0 |
7/15/24 | 0.07 | 0.079 | 0.016 | 0.016 | 549,022.92 | 0 |
7/14/24 | 0.056 | 0.07 | 0.052 | 0.07 | 119,146.7 | 0 |
7/13/24 | 0.035 | 0.062 | 0.035 | 0.056 | 458,237.16 | 0 |
7/12/24 | 0.025 | 0.036 | 0.02 | 0.035 | 157,577.56 | 0 |
7/11/24 | 0.065 | 0.133 | 0.025 | 0.025 | 1,258,850.45 | 0 |
7/10/24 | 0.488 | 0.506 | 0.033 | 0.065 | 6,669,201.21 | 0 |
7/9/24 | 0.523 | 0.532 | 0.424 | 0.488 | 514,196.96 | 0 |
7/8/24 | 0.513 | 0.535 | 0.485 | 0.523 | 228,966.03 | 0 |
7/7/24 | 0.54 | 0.556 | 0.512 | 0.513 | 182,810.61 | 0 |
7/6/24 | 0.501 | 0.548 | 0.496 | 0.541 | 174,258.25 | 0 |
7/5/24 | 0.51 | 0.52 | 0.465 | 0.501 | 439,212.61 | 0 |
7/4/24 | 0.582 | 0.605 | 0.493 | 0.512 | 546,646.76 | 0 |
7/3/24 | 0.682 | 0.683 | 0.582 | 0.583 | 283,445.58 | 0 |
7/2/24 | 0.697 | 0.732 | 0.667 | 0.683 | 282,352.64 | 0 |
7/1/24 | 0.63 | 0.747 | 0.619 | 0.697 | 424,135.81 | 0 |
6/30/24 | 0.587 | 0.632 | 0.577 | 0.63 | 271,057.63 | 0 |
6/29/24 | 0.638 | 0.656 | 0.576 | 0.587 | 303,516.7 | 0 |
6/28/24 | 0.655 | 0.696 | 0.632 | 0.638 | 252,999.87 | 0 |
6/27/24 | 0.612 | 0.689 | 0.587 | 0.655 | 339,519.59 | 0 |
6/26/24 | 0.627 | 0.651 | 0.612 | 0.612 | 261,317.21 | 0 |
6/25/24 | 0.557 | 0.662 | 0.557 | 0.627 | 385,087.98 | 0 |
6/24/24 | 0.552 | 0.558 | 0.492 | 0.557 | 437,837.06 | 0 |
6/23/24 | 0.597 | 0.605 | 0.542 | 0.552 | 275,101.56 | 0 |
6/22/24 | 0.582 | 0.623 | 0.577 | 0.597 | 241,133.74 | 0 |
6/21/24 | 0.609 | 0.62 | 0.573 | 0.582 | 275,773.34 | 0 |
6/20/24 | 0.531 | 0.716 | 0.522 | 0.609 | 943,171.83 | 0 |
6/19/24 | 0.418 | 0.533 | 0.402 | 0.531 | 494,627.71 | 0 |
6/18/24 | 0.499 | 0.502 | 0.42 | 0.42 | 514,132.47 | 0 |
6/17/24 | 0.524 | 0.532 | 0.491 | 0.5 | 338,928.42 | 0 |
6/16/24 | 0.539 | 0.548 | 0.506 | 0.524 | 210,851.95 | 0 |
6/15/24 | 0.505 | 0.55 | 0.505 | 0.539 | 246,588.12 | 0 |
6/14/24 | 0.562 | 0.57 | 0.45 | 0.505 | 741,237.68 | 0 |
6/13/24 | 0.613 | 0.642 | 0.559 | 0.562 | 416,148.7 | 0 |
6/12/24 | 0.489 | 0.672 | 0.483 | 0.613 | 674,138.07 | 0 |
6/11/24 | 0.533 | 0.538 | 0.44 | 0.489 | 983,295.52 | 0 |
6/10/24 | 0.581 | 0.582 | 0.486 | 0.532 | 772,238.22 | 0 |