Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.142 | 0.16 | 0.142 | 0.16 | 599,224.71 | 0 |
7/25/24 | 0.147 | 0.147 | 0.141 | 0.142 | 577,180.07 | 0 |
7/24/24 | 0.153 | 0.153 | 0.146 | 0.146 | 423,107.03 | 0 |
7/23/24 | 0.158 | 0.166 | 0.153 | 0.153 | 647,744.16 | 0 |
7/22/24 | 0.151 | 0.159 | 0.15 | 0.158 | 473,292.07 | 0 |
7/21/24 | 0.146 | 0.155 | 0.146 | 0.151 | 491,496.63 | 0 |
7/20/24 | 0.148 | 0.148 | 0.141 | 0.146 | 927,815.41 | 0 |
7/19/24 | 0.167 | 0.167 | 0.148 | 0.148 | 1,803,914.81 | 0 |
7/18/24 | 0.177 | 0.179 | 0.167 | 0.167 | 1,168,210.86 | 0 |
7/17/24 | 0.175 | 0.18 | 0.173 | 0.177 | 714,125.65 | 0 |
7/16/24 | 0.166 | 0.179 | 0.166 | 0.175 | 1,002,318.94 | 0 |
7/15/24 | 0.161 | 0.167 | 0.16 | 0.166 | 823,191.56 | 0 |
7/14/24 | 0.158 | 0.162 | 0.158 | 0.161 | 363,255.48 | 0 |
7/13/24 | 0.153 | 0.159 | 0.153 | 0.158 | 427,905.6 | 0 |
7/12/24 | 0.147 | 0.154 | 0.144 | 0.153 | 461,435.55 | 0 |
7/11/24 | 0.147 | 0.152 | 0.147 | 0.147 | 336,880.21 | 0 |
7/10/24 | 0.142 | 0.147 | 0.141 | 0.147 | 300,706.98 | 0 |
7/9/24 | 0.141 | 0.142 | 0.14 | 0.142 | 256,926.8 | 0 |
7/8/24 | 0.136 | 0.142 | 0.135 | 0.141 | 443,912.91 | 0 |
7/7/24 | 0.14 | 0.14 | 0.135 | 0.136 | 223,106.5 | 0 |
7/6/24 | 0.133 | 0.145 | 0.131 | 0.14 | 392,116.02 | 0 |
7/5/24 | 0.129 | 0.134 | 0.127 | 0.133 | 839,400.15 | 0 |
7/4/24 | 0.122 | 0.134 | 0.122 | 0.129 | 645,250.01 | 0 |
7/3/24 | 0.137 | 0.137 | 0.121 | 0.122 | 416,716.04 | 0 |
7/2/24 | 0.151 | 0.152 | 0.124 | 0.137 | 566,573.81 | 0 |
7/1/24 | 0.17 | 0.174 | 0.15 | 0.151 | 576,268 | 0 |
6/30/24 | 0.172 | 0.174 | 0.169 | 0.17 | 222,127.23 | 0 |
6/29/24 | 0.166 | 0.172 | 0.166 | 0.172 | 154,822.47 | 0 |
6/28/24 | 0.172 | 0.174 | 0.166 | 0.166 | 293,927.94 | 0 |
6/27/24 | 0.165 | 0.174 | 0.165 | 0.172 | 266,432.58 | 0 |
6/26/24 | 0.163 | 0.169 | 0.162 | 0.165 | 320,805.78 | 0 |
6/25/24 | 0.171 | 0.185 | 0.162 | 0.162 | 563,669.49 | 0 |
6/24/24 | 0.17 | 0.174 | 0.168 | 0.171 | 540,026.03 | 0 |
6/23/24 | 0.176 | 0.177 | 0.17 | 0.17 | 255,477.01 | 0 |
6/22/24 | 0.168 | 0.179 | 0.166 | 0.176 | 367,456.84 | 0 |
6/21/24 | 0.182 | 0.209 | 0.164 | 0.168 | 699,125.36 | 0 |
6/20/24 | 0.199 | 0.2 | 0.181 | 0.182 | 614,258.39 | 0 |
6/19/24 | 0.216 | 0.224 | 0.199 | 0.199 | 373,451.23 | 0 |
6/18/24 | 0.232 | 0.245 | 0.217 | 0.217 | 638,490.62 | 0 |
6/17/24 | 0.238 | 0.255 | 0.232 | 0.232 | 428,646.67 | 0 |
6/16/24 | 0.236 | 0.257 | 0.231 | 0.238 | 291,637.75 | 0 |
6/15/24 | 0.234 | 0.237 | 0.23 | 0.236 | 200,924.04 | 0 |
6/14/24 | 0.233 | 0.24 | 0.229 | 0.234 | 475,092.79 | 0 |
6/13/24 | 0.265 | 0.265 | 0.233 | 0.233 | 535,832.63 | 0 |
6/12/24 | 0.254 | 0.272 | 0.253 | 0.265 | 959,830.36 | 0 |
6/11/24 | 0.272 | 0.273 | 0.253 | 0.253 | 1,018,974.83 | 0 |
6/10/24 | 0.285 | 0.288 | 0.272 | 0.272 | 478,834.61 | 0 |
6/9/24 | 0.289 | 0.291 | 0.28 | 0.285 | 362,977.17 | 0 |
6/8/24 | 0.274 | 0.308 | 0.274 | 0.293 | 435,858.3 | 0 |
6/7/24 | 0.291 | 0.291 | 0.271 | 0.274 | 959,129.53 | 0 |
6/6/24 | 0.308 | 0.311 | 0.28 | 0.291 | 771,853.06 | 0 |
6/5/24 | 0.301 | 0.314 | 0.301 | 0.308 | 743,211.67 | 0 |
6/4/24 | 0.308 | 0.323 | 0.292 | 0.301 | 1,040,278.73 | 0 |
6/3/24 | 0.332 | 0.332 | 0.3 | 0.308 | 2,194,914.16 | 0 |
6/2/24 | 0.333 | 0.34 | 0.332 | 0.332 | 1,128,423.64 | 0 |
6/1/24 | 0.34 | 0.359 | 0.332 | 0.333 | 777,474.1 | 0 |
5/31/24 | 0.336 | 0.378 | 0.336 | 0.34 | 2,043,779.56 | 0 |
5/30/24 | 0.321 | 0.346 | 0.32 | 0.336 | 1,328,656.45 | 0 |
5/29/24 | 0.35 | 0.372 | 0.318 | 0.321 | 1,514,557.23 | 0 |
5/28/24 | 0.367 | 0.37 | 0.347 | 0.35 | 682,653.55 | 0 |
5/27/24 | 0.36 | 0.388 | 0.355 | 0.367 | 1,316,460.23 | 0 |
5/26/24 | 0.381 | 0.382 | 0.35 | 0.36 | 777,285.74 | 0 |
5/25/24 | 0.378 | 0.399 | 0.378 | 0.381 | 581,236.09 | 0 |
5/24/24 | 0.391 | 0.392 | 0.375 | 0.378 | 814,900.18 | 0 |
5/23/24 | 0.398 | 0.42 | 0.387 | 0.391 | 1,287,052.69 | 0 |
5/22/24 | 0.403 | 0.404 | 0.398 | 0.398 | 618,095.78 | 0 |
5/21/24 | 0.411 | 0.411 | 0.398 | 0.403 | 973,726.44 | 0 |
5/20/24 | 0.423 | 0.441 | 0.4 | 0.411 | 1,188,626.01 | 0 |
5/19/24 | 0.445 | 0.445 | 0.421 | 0.423 | 693,314.63 | 0 |
5/18/24 | 0.438 | 0.448 | 0.438 | 0.445 | 638,077.48 | 0 |
5/17/24 | 0.433 | 0.439 | 0.428 | 0.438 | 717,350.4 | 0 |
5/16/24 | 0.433 | 0.436 | 0.412 | 0.433 | 819,346.22 | 0 |
5/15/24 | 0.408 | 0.436 | 0.408 | 0.434 | 1,071,967.5 | 0 |
5/14/24 | 0.392 | 0.425 | 0.391 | 0.408 | 1,394,553.34 | 0 |
5/13/24 | 0.381 | 0.392 | 0.38 | 0.392 | 826,804.05 | 0 |
5/12/24 | 0.349 | 0.388 | 0.349 | 0.381 | 935,961.14 | 0 |
5/11/24 | 0.347 | 0.357 | 0.344 | 0.349 | 647,347.35 | 0 |
5/10/24 | 0.343 | 0.348 | 0.341 | 0.347 | 577,035.18 | 0 |