Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.309 | 0.322 | 0.307 | 0.314 | 116,199.1 | 0 |
9/6/24 | 0.316 | 0.33 | 0.305 | 0.309 | 402,784.49 | 0 |
9/5/24 | 0.309 | 0.341 | 0.302 | 0.316 | 391,769.21 | 0 |
9/4/24 | 0.321 | 0.335 | 0.298 | 0.309 | 396,175.98 | 0 |
9/3/24 | 0.305 | 0.334 | 0.304 | 0.321 | 350,954.21 | 0 |
9/2/24 | 0.305 | 0.311 | 0.303 | 0.305 | 52,707.72 | 0 |
9/1/24 | 0.305 | 0.31 | 0.301 | 0.305 | 16,400.13 | 0 |
8/31/24 | 0.305 | 0.312 | 0.304 | 0.305 | 18,569.5 | 0 |
8/30/24 | 0.304 | 0.313 | 0.301 | 0.305 | 16,310.6 | 0 |
8/29/24 | 0.309 | 0.318 | 0.303 | 0.304 | 24,525.26 | 0 |
8/28/24 | 0.312 | 0.317 | 0.301 | 0.309 | 34,389.51 | 0 |
8/27/24 | 0.32 | 0.325 | 0.312 | 0.312 | 61,190.81 | 0 |
8/26/24 | 0.324 | 0.334 | 0.315 | 0.32 | 51,642.16 | 0 |
8/25/24 | 0.328 | 0.331 | 0.322 | 0.324 | 48,401.17 | 0 |
8/24/24 | 0.327 | 0.336 | 0.325 | 0.328 | 108,636.39 | 0 |
8/23/24 | 0.312 | 0.338 | 0.312 | 0.327 | 230,761.8 | 0 |
8/22/24 | 0.313 | 0.315 | 0.31 | 0.312 | 67,959.64 | 0 |
8/21/24 | 0.308 | 0.315 | 0.307 | 0.313 | 36,392.23 | 0 |
8/20/24 | 0.31 | 0.315 | 0.306 | 0.308 | 81,910.25 | 0 |
8/19/24 | 0.309 | 0.315 | 0.304 | 0.31 | 46,257.01 | 0 |
8/18/24 | 0.309 | 0.318 | 0.305 | 0.309 | 66,177.15 | 0 |
8/17/24 | 0.307 | 0.309 | 0.304 | 0.309 | 33,074.04 | 0 |
8/16/24 | 0.307 | 0.309 | 0.3 | 0.307 | 44,034.39 | 0 |
8/15/24 | 0.309 | 0.317 | 0.301 | 0.307 | 51,264.67 | 0 |
8/14/24 | 0.31 | 0.321 | 0.308 | 0.309 | 124,786.83 | 0 |
8/13/24 | 0.313 | 0.333 | 0.304 | 0.31 | 413,815.39 | 0 |
8/12/24 | 0.306 | 0.343 | 0.301 | 0.313 | 445,617.65 | 0 |
8/11/24 | 0.316 | 0.322 | 0.3 | 0.306 | 87,249.96 | 0 |
8/10/24 | 0.307 | 0.343 | 0.306 | 0.316 | 246,789.27 | 0 |
8/9/24 | 0.307 | 0.312 | 0.3 | 0.307 | 39,980 | 0 |
8/8/24 | 0.298 | 0.315 | 0.296 | 0.307 | 53,088.19 | 0 |
8/7/24 | 0.302 | 0.312 | 0.29 | 0.298 | 32,854.24 | 0 |
8/6/24 | 0.285 | 0.308 | 0.285 | 0.302 | 75,038.94 | 0 |
8/5/24 | 0.305 | 0.314 | 0.274 | 0.285 | 99,936.78 | 0 |
8/4/24 | 0.307 | 0.324 | 0.302 | 0.305 | 45,386.54 | 0 |
8/3/24 | 0.317 | 0.325 | 0.304 | 0.307 | 28,320.79 | 0 |
8/2/24 | 0.329 | 0.347 | 0.316 | 0.317 | 137,165.54 | 0 |
8/1/24 | 0.334 | 0.339 | 0.326 | 0.329 | 32,257.5 | 0 |
7/31/24 | 0.339 | 0.345 | 0.332 | 0.334 | 46,153.09 | 0 |
7/30/24 | 0.341 | 0.347 | 0.339 | 0.339 | 84,217.21 | 0 |
7/29/24 | 0.343 | 0.349 | 0.341 | 0.341 | 77,130.39 | 0 |
7/28/24 | 0.347 | 0.35 | 0.341 | 0.343 | 35,751.13 | 0 |
7/27/24 | 0.352 | 0.352 | 0.344 | 0.347 | 108,405.07 | 0 |
7/26/24 | 0.338 | 0.352 | 0.338 | 0.352 | 84,563.05 | 0 |
7/25/24 | 0.348 | 0.355 | 0.332 | 0.338 | 68,410.6 | 0 |
7/24/24 | 0.351 | 0.357 | 0.345 | 0.348 | 27,604.67 | 0 |
7/23/24 | 0.355 | 0.36 | 0.345 | 0.351 | 68,331.31 | 0 |
7/22/24 | 0.36 | 0.362 | 0.355 | 0.355 | 67,614.49 | 0 |
7/21/24 | 0.357 | 0.365 | 0.352 | 0.36 | 75,280.24 | 0 |
7/20/24 | 0.366 | 0.366 | 0.356 | 0.357 | 112,885.28 | 0 |
7/19/24 | 0.36 | 0.374 | 0.351 | 0.366 | 276,126.92 | 0 |
7/18/24 | 0.346 | 0.396 | 0.346 | 0.36 | 1,047,336.23 | 0 |
7/17/24 | 0.353 | 0.372 | 0.342 | 0.346 | 254,966.53 | 0 |
7/16/24 | 0.349 | 0.353 | 0.337 | 0.353 | 167,036.98 | 0 |
7/15/24 | 0.341 | 0.351 | 0.337 | 0.349 | 129,478.78 | 0 |
7/14/24 | 0.337 | 0.348 | 0.336 | 0.341 | 83,510.99 | 0 |
7/13/24 | 0.341 | 0.343 | 0.33 | 0.337 | 61,042.7 | 0 |
7/12/24 | 0.335 | 0.351 | 0.329 | 0.341 | 58,906.22 | 0 |
7/11/24 | 0.341 | 0.343 | 0.334 | 0.335 | 55,976.02 | 0 |
7/10/24 | 0.336 | 0.348 | 0.328 | 0.341 | 64,907.54 | 0 |
7/9/24 | 0.33 | 0.341 | 0.33 | 0.336 | 26,572.52 | 0 |
7/8/24 | 0.326 | 0.349 | 0.321 | 0.33 | 55,381 | 0 |
7/7/24 | 0.337 | 0.343 | 0.326 | 0.327 | 32,502.99 | 0 |
7/6/24 | 0.323 | 0.343 | 0.323 | 0.337 | 34,945.14 | 0 |
7/5/24 | 0.337 | 0.352 | 0.305 | 0.323 | 114,633.15 | 0 |
7/4/24 | 0.35 | 0.359 | 0.322 | 0.335 | 120,037.61 | 0 |
7/3/24 | 0.369 | 0.369 | 0.347 | 0.348 | 49,881.21 | 0 |
7/2/24 | 0.366 | 0.372 | 0.361 | 0.37 | 42,522.55 | 0 |
7/1/24 | 0.37 | 0.372 | 0.36 | 0.366 | 91,400.69 | 0 |
6/30/24 | 0.365 | 0.373 | 0.361 | 0.37 | 50,180.14 | 0 |
6/29/24 | 0.369 | 0.373 | 0.365 | 0.365 | 32,531.24 | 0 |
6/28/24 | 0.372 | 0.373 | 0.365 | 0.369 | 59,538.15 | 0 |
6/27/24 | 0.371 | 0.374 | 0.368 | 0.371 | 43,450.99 | 0 |
6/26/24 | 0.372 | 0.373 | 0.367 | 0.372 | 34,106.11 | 0 |
6/25/24 | 0.37 | 0.375 | 0.365 | 0.372 | 131,471.29 | 0 |
6/24/24 | 0.372 | 0.374 | 0.361 | 0.37 | 73,131.19 | 0 |
6/23/24 | 0.372 | 0.379 | 0.368 | 0.372 | 83,843.95 | 0 |
6/22/24 | 0.375 | 0.38 | 0.344 | 0.372 | 85,164.75 | 0 |
6/21/24 | 0.377 | 0.377 | 0.367 | 0.375 | 36,465.88 | 0 |
6/20/24 | 0.376 | 0.381 | 0.371 | 0.377 | 95,508.68 | 0 |
6/19/24 | 0.377 | 0.384 | 0.371 | 0.376 | 92,156.62 | 0 |
6/18/24 | 0.379 | 0.385 | 0.37 | 0.377 | 85,897.07 | 0 |
6/17/24 | 0.39 | 0.391 | 0.378 | 0.379 | 94,742.81 | 0 |
6/16/24 | 0.393 | 0.397 | 0.387 | 0.39 | 115,969.87 | 0 |
6/15/24 | 0.39 | 0.412 | 0.384 | 0.393 | 258,351.19 | 0 |
6/14/24 | 0.387 | 0.393 | 0.377 | 0.39 | 137,585.59 | 0 |
6/13/24 | 0.399 | 0.402 | 0.381 | 0.387 | 74,119.16 | 0 |
6/12/24 | 0.403 | 0.415 | 0.389 | 0.399 | 171,091.65 | 0 |
6/11/24 | 0.398 | 0.423 | 0.389 | 0.403 | 249,649.66 | 0 |
6/10/24 | 0.405 | 0.411 | 0.392 | 0.398 | 85,220.66 | 0 |