Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.104 | 0.123 | 0.103 | 0.114 | 1,583,959.06 | 0 |
9/6/24 | 0.105 | 0.114 | 0.102 | 0.104 | 1,423,032.51 | 0 |
9/5/24 | 0.108 | 0.112 | 0.104 | 0.105 | 1,197,624.97 | 0 |
9/4/24 | 0.096 | 0.11 | 0.091 | 0.108 | 1,551,221.61 | 0 |
9/3/24 | 0.104 | 0.106 | 0.011 | 0.096 | 1,098,397.69 | 0 |
9/2/24 | 0.099 | 0.105 | 0.095 | 0.104 | 1,328,967.88 | 0 |
9/1/24 | 0.109 | 0.109 | 0.098 | 0.099 | 1,344,414.53 | 0 |
8/31/24 | 0.117 | 0.117 | 0.106 | 0.109 | 1,124,217.28 | 0 |
8/30/24 | 0.12 | 0.12 | 0.111 | 0.117 | 1,118,739.99 | 0 |
8/29/24 | 0.12 | 0.13 | 0.119 | 0.12 | 1,182,264.33 | 0 |
8/28/24 | 0.125 | 0.129 | 0.116 | 0.12 | 1,423,376.94 | 0 |
8/27/24 | 0.141 | 0.149 | 0.122 | 0.125 | 1,550,255.95 | 0 |
8/26/24 | 0.155 | 0.17 | 0.14 | 0.141 | 2,238,649.25 | 0 |
8/25/24 | 0.165 | 0.168 | 0.144 | 0.155 | 2,010,253.99 | 0 |
8/24/24 | 0.141 | 0.172 | 0.139 | 0.165 | 2,247,192.63 | 0 |
8/23/24 | 0.13 | 0.145 | 0.13 | 0.141 | 1,790,510.31 | 0 |
8/22/24 | 0.131 | 0.136 | 0.128 | 0.13 | 1,049,612.75 | 0 |
8/21/24 | 0.132 | 0.135 | 0.119 | 0.131 | 1,675,335.36 | 0 |
8/20/24 | 0.131 | 0.138 | 0.129 | 0.133 | 1,172,058.96 | 0 |
8/19/24 | 0.13 | 0.134 | 0.126 | 0.13 | 1,032,109.7 | 0 |
8/18/24 | 0.123 | 0.136 | 0.122 | 0.13 | 1,349,019.43 | 0 |
8/17/24 | 0.121 | 0.13 | 0.119 | 0.122 | 1,154,733.05 | 0 |
8/16/24 | 0.123 | 0.132 | 0.116 | 0.121 | 1,080,283.95 | 0 |
8/15/24 | 0.132 | 0.132 | 0.121 | 0.123 | 1,079,307.49 | 0 |
8/14/24 | 0.137 | 0.145 | 0.13 | 0.132 | 911,093.27 | 0 |
8/13/24 | 0.138 | 0.146 | 0.134 | 0.137 | 1,163,678.83 | 0 |
8/12/24 | 0.119 | 0.147 | 0.118 | 0.138 | 1,288,174.14 | 0 |
8/11/24 | 0.136 | 0.138 | 0.118 | 0.119 | 924,176.34 | 0 |
8/10/24 | 0.144 | 0.145 | 0.136 | 0.136 | 727,635.09 | 0 |
8/9/24 | 0.15 | 0.15 | 0.139 | 0.144 | 1,196,604.55 | 0 |
8/8/24 | 0.131 | 0.15 | 0.128 | 0.15 | 1,923,731.86 | 0 |
8/7/24 | 0.137 | 0.15 | 0.129 | 0.131 | 2,196,265.7 | 0 |
8/6/24 | 0.12 | 0.145 | 0.12 | 0.137 | 2,381,144.44 | 0 |
8/5/24 | 0.172 | 0.173 | 0.109 | 0.12 | 5,719,318.6 | 0 |
8/4/24 | 0.173 | 0.182 | 0.158 | 0.172 | 1,691,877.85 | 0 |
8/3/24 | 0.196 | 0.198 | 0.167 | 0.173 | 1,630,592.09 | 0 |
8/2/24 | 0.213 | 0.217 | 0.194 | 0.196 | 1,603,799.87 | 0 |
8/1/24 | 0.217 | 0.221 | 0.2 | 0.213 | 1,817,174.45 | 0 |
7/31/24 | 0.232 | 0.24 | 0.216 | 0.217 | 1,453,786.09 | 0 |
7/30/24 | 0.238 | 0.245 | 0.228 | 0.232 | 1,492,219.06 | 0 |
7/29/24 | 0.243 | 0.261 | 0.238 | 0.238 | 2,249,599.26 | 0 |
7/28/24 | 0.265 | 0.265 | 0.243 | 0.243 | 1,873,034.59 | 0 |
7/27/24 | 0.277 | 0.309 | 0.264 | 0.265 | 2,873,414.9 | 0 |
7/26/24 | 0.232 | 0.28 | 0.232 | 0.277 | 2,871,396.32 | 0 |
7/25/24 | 0.254 | 0.254 | 0.224 | 0.232 | 2,209,519.23 | 0 |
7/24/24 | 0.259 | 0.288 | 0.248 | 0.254 | 2,448,573.65 | 0 |
7/23/24 | 0.285 | 0.298 | 0.258 | 0.259 | 2,470,629.65 | 0 |
7/22/24 | 0.307 | 0.308 | 0.281 | 0.285 | 2,873,226.64 | 0 |
7/21/24 | 0.285 | 0.308 | 0.276 | 0.307 | 4,461,162.28 | 0 |
7/20/24 | 0.257 | 0.292 | 0.254 | 0.285 | 3,901,615.35 | 0 |
7/19/24 | 0.226 | 0.267 | 0.222 | 0.257 | 2,302,461.26 | 0 |
7/18/24 | 0.249 | 0.254 | 0.219 | 0.226 | 2,150,200.48 | 0 |
7/17/24 | 0.257 | 0.274 | 0.246 | 0.249 | 1,989,598.94 | 0 |
7/16/24 | 0.272 | 0.274 | 0.25 | 0.257 | 3,411,915.64 | 0 |
7/15/24 | 0.249 | 0.273 | 0.242 | 0.271 | 3,439,968.24 | 0 |
7/14/24 | 0.233 | 0.255 | 0.232 | 0.249 | 2,229,219.01 | 0 |
7/13/24 | 0.236 | 0.237 | 0.228 | 0.233 | 1,698,379.79 | 0 |
7/12/24 | 0.215 | 0.247 | 0.212 | 0.236 | 3,653,593.71 | 0 |
7/11/24 | 0.222 | 0.243 | 0.214 | 0.215 | 4,026,124.32 | 0 |
7/10/24 | 0.219 | 0.232 | 0.215 | 0.222 | 2,455,742.34 | 0 |
7/9/24 | 0.209 | 0.224 | 0.207 | 0.219 | 2,946,365.56 | 0 |
7/8/24 | 0.201 | 0.223 | 0.192 | 0.21 | 5,071,498.96 | 0 |
7/7/24 | 0.227 | 0.23 | 0.201 | 0.201 | 3,691,306.49 | 0 |
7/6/24 | 0.2 | 0.228 | 0.196 | 0.227 | 3,927,928.32 | 0 |
7/5/24 | 0.224 | 0.224 | 0.165 | 0.2 | 7,589,877.74 | 0 |
7/4/24 | 0.252 | 0.253 | 0.222 | 0.225 | 4,505,153.46 | 0 |
7/3/24 | 0.28 | 0.281 | 0.248 | 0.252 | 4,772,755.42 | 0 |
7/2/24 | 0.312 | 0.323 | 0.276 | 0.28 | 7,364,914.51 | 0 |
7/1/24 | 0.274 | 0.322 | 0.267 | 0.312 | 7,056,529.11 | 0 |
6/30/24 | 0.259 | 0.276 | 0.243 | 0.274 | 4,630,210.93 | 0 |
6/29/24 | 0.268 | 0.289 | 0.256 | 0.258 | 3,469,488.54 | 0 |
6/28/24 | 0.303 | 0.31 | 0.267 | 0.268 | 5,902,618.41 | 0 |
6/27/24 | 0.3 | 0.328 | 0.276 | 0.303 | 6,027,348.83 | 0 |
6/26/24 | 0.318 | 0.344 | 0.296 | 0.3 | 7,268,683.94 | 0 |
6/25/24 | 0.256 | 0.322 | 0.252 | 0.318 | 8,267,807.34 | 0 |
6/24/24 | 0.233 | 0.259 | 0.218 | 0.256 | 6,207,945.7 | 0 |
6/23/24 | 0.257 | 0.266 | 0.231 | 0.233 | 4,235,469.77 | 0 |
6/22/24 | 0.27 | 0.283 | 0.243 | 0.257 | 6,581,337.84 | 0 |
6/21/24 | 0.275 | 0.282 | 0.246 | 0.27 | 5,813,838.56 | 0 |
6/20/24 | 0.284 | 0.286 | 0.257 | 0.275 | 4,423,961.78 | 0 |
6/19/24 | 0.266 | 0.297 | 0.258 | 0.284 | 5,766,100.09 | 0 |
6/18/24 | 0.325 | 0.325 | 0.253 | 0.267 | 9,039,403.17 | 0 |
6/17/24 | 0.344 | 0.35 | 0.307 | 0.325 | 8,078,463.28 | 0 |
6/16/24 | 0.331 | 0.376 | 0.307 | 0.344 | 7,003,556.27 | 0 |
6/15/24 | 0.359 | 0.376 | 0.321 | 0.332 | 6,679,187.44 | 0 |
6/14/24 | 0.36 | 0.38 | 0.328 | 0.359 | 8,484,031.01 | 0 |
6/13/24 | 0.417 | 0.417 | 0.355 | 0.36 | 10,004,152.15 | 0 |
6/12/24 | 0.397 | 0.469 | 0.371 | 0.417 | 10,097,593.24 | 0 |
6/11/24 | 0.436 | 0.436 | 0.364 | 0.397 | 9,592,290.37 | 0 |
6/10/24 | 0.453 | 0.472 | 0.406 | 0.437 | 10,789,971.53 | 0 |