Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/13/23 | 0.221 | 0.227 | 0.219 | 0.219 | 631,161.04 | 0 |
9/6/23 | 0.243 | 0.248 | 0.243 | 0.246 | 580,791.16 | 0 |
9/5/23 | 0.24 | 0.243 | 0.232 | 0.243 | 569,680.99 | 0 |
9/4/23 | 0.239 | 0.249 | 0.237 | 0.24 | 783,502.51 | 0 |
9/3/23 | 0.237 | 0.266 | 0.228 | 0.239 | 721,070.15 | 0 |
9/2/23 | 0.257 | 0.258 | 0.232 | 0.237 | 757,516.39 | 0 |
9/1/23 | 0.265 | 0.266 | 0.256 | 0.257 | 659,519.34 | 0 |
8/31/23 | 0.268 | 0.274 | 0.259 | 0.265 | 857,530.38 | 0 |
8/30/23 | 0.265 | 0.275 | 0.26 | 0.268 | 798,651.94 | 0 |
8/29/23 | 0.259 | 0.271 | 0.252 | 0.265 | 728,502.82 | 0 |
8/28/23 | 0.263 | 0.273 | 0.257 | 0.259 | 781,737.73 | 0 |
8/27/23 | 0.268 | 0.271 | 0.262 | 0.263 | 860,549.59 | 0 |
8/26/23 | 0.272 | 0.276 | 0.268 | 0.268 | 805,236.67 | 0 |
8/25/23 | 0.268 | 0.272 | 0.265 | 0.272 | 694,694.97 | 0 |
8/24/23 | 0.278 | 0.283 | 0.264 | 0.268 | 597,436.23 | 0 |
8/23/23 | 0.275 | 0.282 | 0.267 | 0.279 | 621,864.43 | 0 |
8/22/23 | 0.292 | 0.313 | 0.266 | 0.274 | 969,303.78 | 0 |
8/21/23 | 0.282 | 0.296 | 0.281 | 0.293 | 916,952.89 | 0 |
8/20/23 | 0.274 | 0.284 | 0.272 | 0.282 | 720,258.62 | 0 |
8/19/23 | 0.269 | 0.278 | 0.255 | 0.273 | 779,795.54 | 0 |
8/18/23 | 0.283 | 0.289 | 0.262 | 0.268 | 949,113.57 | 0 |
8/17/23 | 0.331 | 0.331 | 0.276 | 0.283 | 1,369,998.58 | 0 |
8/16/23 | 0.311 | 0.331 | 0.311 | 0.331 | 1,228,676.79 | 0 |
8/15/23 | 0.293 | 0.313 | 0.288 | 0.311 | 1,328,198.57 | 0 |
8/14/23 | 0.277 | 0.307 | 0.277 | 0.293 | 1,383,511.74 | 0 |
8/13/23 | 0.266 | 0.279 | 0.266 | 0.277 | 839,213.83 | 0 |
8/12/23 | 0.257 | 0.269 | 0.257 | 0.266 | 740,193.69 | 0 |
8/11/23 | 0.248 | 0.259 | 0.247 | 0.257 | 918,838.22 | 0 |
8/10/23 | 0.241 | 0.248 | 0.233 | 0.248 | 813,485.59 | 0 |
8/9/23 | 0.253 | 0.253 | 0.228 | 0.241 | 699,309.33 | 0 |
8/8/23 | 0.275 | 0.277 | 0.246 | 0.253 | 1,145,091.09 | 0 |
8/7/23 | 0.273 | 0.294 | 0.26 | 0.275 | 1,216,883.54 | 0 |
8/6/23 | 0.361 | 0.362 | 0.266 | 0.272 | 1,672,795.04 | 0 |
8/5/23 | 0.36 | 0.368 | 0.357 | 0.361 | 3,072,082.67 | 0 |
8/4/23 | 0.253 | 0.381 | 0.252 | 0.36 | 2,793,176.01 | 0 |
8/3/23 | 0.251 | 0.274 | 0.25 | 0.253 | 2,106,480.52 | 0 |
8/2/23 | 0.242 | 0.254 | 0.239 | 0.252 | 860,032.79 | 0 |
8/1/23 | 0.219 | 0.242 | 0.215 | 0.242 | 687,688.42 | 0 |
7/31/23 | 0.211 | 0.243 | 0.207 | 0.219 | 674,862.41 | 0 |
7/30/23 | 0.212 | 0.217 | 0.208 | 0.211 | 626,972.17 | 0 |
7/29/23 | 0.207 | 0.213 | 0.206 | 0.212 | 487,789.23 | 0 |
7/28/23 | 0.213 | 0.214 | 0.203 | 0.207 | 457,292.57 | 0 |
7/27/23 | 0.235 | 0.238 | 0.212 | 0.213 | 259,320.09 | 0 |
7/26/23 | 0.225 | 0.247 | 0.224 | 0.235 | 308,241.95 | 0 |
7/26/23 | 0.225 | 0.247 | 0.224 | 0.235 | 308,241.95 | 0 |
7/25/23 | 0.219 | 0.226 | 0.213 | 0.225 | 538,252.65 | 0 |
7/25/23 | 0.219 | 0.226 | 0.213 | 0.225 | 538,252.65 | 0 |
7/24/23 | 0.227 | 0.236 | 0.218 | 0.219 | 610,198.02 | 0 |
7/24/23 | 0.227 | 0.236 | 0.218 | 0.219 | 610,198.02 | 0 |
7/23/23 | 0.228 | 0.231 | 0.227 | 0.227 | 524,071.89 | 0 |
7/23/23 | 0.228 | 0.231 | 0.227 | 0.227 | 524,071.89 | 0 |
7/22/23 | 0.241 | 0.242 | 0.226 | 0.228 | 496,732.32 | 0 |
7/22/23 | 0.241 | 0.242 | 0.226 | 0.228 | 496,732.32 | 0 |
7/21/23 | 0.23 | 0.25 | 0.222 | 0.241 | 505,138.02 | 0 |
7/21/23 | 0.23 | 0.25 | 0.222 | 0.241 | 505,138.02 | 0 |
7/20/23 | 0.22 | 0.231 | 0.213 | 0.23 | 482,552.74 | 0 |
7/20/23 | 0.22 | 0.231 | 0.213 | 0.23 | 482,552.74 | 0 |
7/19/23 | 0.215 | 0.233 | 0.215 | 0.22 | 581,847.77 | 0 |
7/19/23 | 0.215 | 0.233 | 0.215 | 0.22 | 581,847.77 | 0 |
7/18/23 | 0.239 | 0.24 | 0.208 | 0.215 | 494,837.38 | 0 |
7/18/23 | 0.239 | 0.24 | 0.208 | 0.215 | 494,837.38 | 0 |
7/17/23 | 0.251 | 0.253 | 0.23 | 0.239 | 782,149.76 | 0 |
7/17/23 | 0.251 | 0.253 | 0.23 | 0.239 | 782,149.76 | 0 |
7/16/23 | 0.262 | 0.262 | 0.251 | 0.251 | 849,371.61 | 0 |
7/15/23 | 0.256 | 0.262 | 0.256 | 0.262 | 647,237.24 | 0 |
7/14/23 | 0.262 | 0.27 | 0.252 | 0.256 | 717,740.47 | 0 |
7/13/23 | 0.261 | 0.277 | 0.256 | 0.262 | 691,679.08 | 0 |
7/12/23 | 0.26 | 0.279 | 0.256 | 0.261 | 893,790.11 | 0 |
7/11/23 | 0.265 | 0.288 | 0.26 | 0.261 | 927,803.83 | 0 |
7/10/23 | 0.261 | 0.279 | 0.258 | 0.265 | 124,670.04 | 0 |
7/9/23 | 0.26 | 0.271 | 0.251 | 0.261 | 821,337.93 | 0 |
7/8/23 | 0.292 | 0.294 | 0.249 | 0.26 | 1,000,279.28 | 0 |
7/7/23 | 0.302 | 0.304 | 0.285 | 0.292 | 907,632.36 | 0 |
7/6/23 | 0.268 | 0.33 | 0.267 | 0.302 | 906,438.89 | 0 |
7/5/23 | 0.274 | 0.276 | 0.255 | 0.268 | 1,023,487.44 | 0 |
7/4/23 | 0.298 | 0.303 | 0.274 | 0.274 | 953,872.1 | 0 |
7/3/23 | 0.312 | 0.326 | 0.285 | 0.287 | 1,062,973.16 | 0 |
7/2/23 | 0.332 | 0.34 | 0.298 | 0.312 | 963,449.86 | 0 |
7/1/23 | 0.307 | 0.34 | 0.299 | 0.331 | 1,206,995.42 | 0 |
6/30/23 | 0.312 | 0.329 | 0.291 | 0.307 | 1,191,637.04 | 0 |
6/29/23 | 0.316 | 0.33 | 0.289 | 0.312 | 982,100.09 | 0 |
6/28/23 | 0.306 | 0.332 | 0.283 | 0.316 | 971,896.98 | 0 |
6/27/23 | 0.335 | 0.335 | 0.306 | 0.306 | 933,849.94 | 0 |
6/26/23 | 0.38 | 0.381 | 0.331 | 0.335 | 332,562.78 | 0 |
6/25/23 | 0.387 | 0.393 | 0.379 | 0.38 | 902,103.23 | 0 |
6/24/23 | 0.385 | 0.393 | 0.383 | 0.387 | 532,824.46 | 0 |
6/23/23 | 0.383 | 0.403 | 0.383 | 0.385 | 1,326,188.21 | 0 |
6/22/23 | 0.406 | 0.409 | 0.382 | 0.383 | 1,031,835.3 | 0 |
6/21/23 | 0.527 | 0.539 | 0.392 | 0.407 | 1,363,391.01 | 0 |
6/19/23 | 0.368 | 0.401 | 0.366 | 0.4 | 553,997.98 | 0 |