Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.02 | 0.021 | 0.019 | 0.021 | 2,955,192.91 | 0 |
7/25/24 | 0.022 | 0.022 | 0.016 | 0.02 | 4,327,026.71 | 0 |
7/24/24 | 0.026 | 0.026 | 0.022 | 0.022 | 3,027,168.24 | 0 |
7/23/24 | 0.025 | 0.026 | 0.025 | 0.026 | 2,810,406.28 | 0 |
7/22/24 | 0.027 | 0.027 | 0.024 | 0.025 | 5,150,575.9 | 0 |
7/21/24 | 0.03 | 0.03 | 0.026 | 0.027 | 4,773,980.74 | 0 |
7/20/24 | 0.03 | 0.032 | 0.029 | 0.03 | 4,394,952.4 | 0 |
7/19/24 | 0.029 | 0.03 | 0.028 | 0.03 | 4,734,881.36 | 0 |
7/18/24 | 0.03 | 0.03 | 0.028 | 0.029 | 4,515,480.6 | 0 |
7/17/24 | 0.031 | 0.032 | 0.029 | 0.03 | 4,798,875.72 | 0 |
7/16/24 | 0.034 | 0.034 | 0.03 | 0.031 | 6,161,134.2 | 0 |
7/15/24 | 0.03 | 0.035 | 0.03 | 0.034 | 6,241,885.21 | 0 |
7/14/24 | 0.03 | 0.03 | 0.029 | 0.03 | 4,892,626.86 | 0 |
7/13/24 | 0.03 | 0.031 | 0.03 | 0.03 | 4,395,370.63 | 0 |
7/12/24 | 0.03 | 0.031 | 0.03 | 0.03 | 4,439,119.4 | 0 |
7/11/24 | 0.031 | 0.034 | 0.03 | 0.03 | 5,419,206.21 | 0 |
7/10/24 | 0.031 | 0.033 | 0.03 | 0.031 | 5,366,201.46 | 0 |
7/9/24 | 0.031 | 0.033 | 0.031 | 0.031 | 4,159,985.78 | 0 |
7/8/24 | 0.032 | 0.033 | 0.03 | 0.031 | 5,611,111.18 | 0 |
7/7/24 | 0.035 | 0.035 | 0.032 | 0.032 | 4,404,003.07 | 0 |
7/6/24 | 0.035 | 0.036 | 0.033 | 0.035 | 4,362,033.96 | 0 |
7/5/24 | 0.035 | 0.036 | 0.029 | 0.035 | 6,951,653.77 | 0 |
7/4/24 | 0.041 | 0.041 | 0.035 | 0.035 | 6,322,730.68 | 0 |
7/3/24 | 0.051 | 0.051 | 0.038 | 0.041 | 8,163,223.19 | 0 |
7/2/24 | 0.049 | 0.059 | 0.048 | 0.051 | 6,743,576.27 | 0 |
7/1/24 | 0.049 | 0.052 | 0.047 | 0.049 | 5,144,671.68 | 0 |
6/30/24 | 0.056 | 0.057 | 0.047 | 0.049 | 6,362,091.5 | 0 |
6/29/24 | 0.05 | 0.067 | 0.049 | 0.056 | 9,073,900.77 | 0 |
6/28/24 | 0.039 | 0.05 | 0.039 | 0.05 | 6,179,437.05 | 0 |
6/27/24 | 0.039 | 0.039 | 0.036 | 0.039 | 4,398,360.72 | 0 |
6/26/24 | 0.04 | 0.04 | 0.038 | 0.039 | 3,799,772.2 | 0 |
6/25/24 | 0.038 | 0.041 | 0.038 | 0.04 | 4,448,010.86 | 0 |
6/24/24 | 0.04 | 0.04 | 0.037 | 0.038 | 5,282,541.76 | 0 |
6/23/24 | 0.042 | 0.044 | 0.04 | 0.04 | 3,600,314.12 | 0 |
6/22/24 | 0.04 | 0.046 | 0.04 | 0.042 | 4,529,523.93 | 0 |
6/21/24 | 0.039 | 0.04 | 0.038 | 0.04 | 3,544,266.46 | 0 |
6/20/24 | 0.039 | 0.04 | 0.038 | 0.039 | 4,200,333.35 | 0 |
6/19/24 | 0.039 | 0.04 | 0.037 | 0.039 | 4,179,697.44 | 0 |
6/18/24 | 0.041 | 0.041 | 0.037 | 0.039 | 4,831,663.71 | 0 |
6/17/24 | 0.048 | 0.049 | 0.041 | 0.041 | 4,721,459.84 | 0 |
6/16/24 | 0.046 | 0.049 | 0.046 | 0.048 | 3,481,062.63 | 0 |
6/15/24 | 0.046 | 0.047 | 0.045 | 0.046 | 3,991,001.42 | 0 |
6/14/24 | 0.046 | 0.052 | 0.044 | 0.046 | 4,993,061.36 | 0 |
6/13/24 | 0.048 | 0.048 | 0.045 | 0.046 | 4,470,981.06 | 0 |
6/12/24 | 0.043 | 0.052 | 0.043 | 0.048 | 5,483,870.36 | 0 |
6/11/24 | 0.048 | 0.048 | 0.042 | 0.043 | 5,110,054.72 | 0 |
6/10/24 | 0.048 | 0.048 | 0.047 | 0.048 | 3,896,014.93 | 0 |
6/9/24 | 0.047 | 0.05 | 0.046 | 0.048 | 4,223,955.18 | 0 |
6/8/24 | 0.051 | 0.052 | 0.046 | 0.047 | 4,831,827.22 | 0 |
6/7/24 | 0.057 | 0.057 | 0.051 | 0.051 | 5,782,751.57 | 0 |
6/6/24 | 0.057 | 0.06 | 0.056 | 0.057 | 5,941,037.92 | 0 |
6/5/24 | 0.057 | 0.063 | 0.056 | 0.057 | 8,119,761.72 | 0 |
6/4/24 | 0.056 | 0.06 | 0.054 | 0.057 | 5,350,098.65 | 0 |
6/3/24 | 0.056 | 0.06 | 0.054 | 0.056 | 6,188,662.08 | 0 |
6/2/24 | 0.059 | 0.059 | 0.054 | 0.056 | 5,191,379.15 | 0 |
6/1/24 | 0.059 | 0.062 | 0.058 | 0.059 | 5,251,519.62 | 0 |
5/31/24 | 0.065 | 0.068 | 0.058 | 0.059 | 8,517,587.54 | 0 |
5/30/24 | 0.059 | 0.067 | 0.053 | 0.064 | 8,693,973.62 | 0 |
5/29/24 | 0.061 | 0.061 | 0.052 | 0.057 | 5,264,938.68 | 0 |
5/28/24 | 0.066 | 0.067 | 0.06 | 0.061 | 4,058,900.7 | 0 |
5/27/24 | 0.061 | 0.068 | 0.061 | 0.066 | 4,199,002.05 | 0 |
5/26/24 | 0.067 | 0.068 | 0.061 | 0.061 | 4,101,819.44 | 0 |
5/25/24 | 0.071 | 0.071 | 0.061 | 0.067 | 5,120,137.78 | 0 |
5/24/24 | 0.077 | 0.078 | 0.069 | 0.071 | 5,122,277.05 | 0 |
5/23/24 | 0.08 | 0.084 | 0.077 | 0.078 | 3,833,251.36 | 0 |
5/22/24 | 0.087 | 0.087 | 0.078 | 0.08 | 4,168,645.23 | 0 |
5/21/24 | 0.094 | 0.095 | 0.084 | 0.087 | 4,131,011.87 | 0 |
5/20/24 | 0.083 | 0.094 | 0.081 | 0.094 | 3,881,081.61 | 0 |
5/19/24 | 0.085 | 0.088 | 0.082 | 0.083 | 2,754,243.51 | 0 |
5/18/24 | 0.091 | 0.091 | 0.085 | 0.085 | 2,955,636.75 | 0 |
5/17/24 | 0.089 | 0.093 | 0.089 | 0.091 | 3,281,671.02 | 0 |
5/16/24 | 0.097 | 0.099 | 0.089 | 0.089 | 3,391,295.22 | 0 |
5/15/24 | 0.08 | 0.098 | 0.078 | 0.097 | 3,791,344.5 | 0 |
5/14/24 | 0.083 | 0.085 | 0.078 | 0.08 | 2,779,089.92 | 0 |
5/13/24 | 0.088 | 0.088 | 0.081 | 0.083 | 4,600,017.27 | 0 |
5/12/24 | 0.091 | 0.092 | 0.087 | 0.088 | 4,111,457.54 | 0 |
5/11/24 | 0.093 | 0.095 | 0.091 | 0.091 | 4,103,502.02 | 0 |
5/10/24 | 0.096 | 0.1 | 0.091 | 0.093 | 5,368,043.19 | 0 |