Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.223 | 0.227 | 0.22 | 0.225 | 336,083.72 | 42,406,621.89 |
7/25/24 | 0.226 | 0.229 | 0.221 | 0.223 | 261,362.94 | 41,974,293.44 |
7/24/24 | 0.228 | 0.229 | 0.226 | 0.226 | 315,234.67 | 42,515,156.99 |
7/23/24 | 0.227 | 0.232 | 0.224 | 0.228 | 387,912.55 | 42,955,623.25 |
7/22/24 | 0.214 | 0.229 | 0.214 | 0.227 | 9,340,612.89 | 42,749,061.46 |
7/21/24 | 0.193 | 0.215 | 0.193 | 0.214 | 661,801.44 | 40,398,576.22 |
7/20/24 | 0.188 | 0.194 | 0.186 | 0.194 | 325,915.47 | 36,457,069.46 |
7/19/24 | 0.188 | 0.192 | 0.183 | 0.188 | 347,384.11 | 35,380,669.71 |
7/18/24 | 0.192 | 0.194 | 0.187 | 0.188 | 352,118.7 | 35,382,482.51 |
7/17/24 | 0.191 | 0.193 | 0.191 | 0.192 | 260,524.01 | 36,195,972.27 |
7/16/24 | 0.191 | 0.192 | 0.189 | 0.191 | 277,697.48 | 36,051,120.85 |
7/15/24 | 0.185 | 0.194 | 0.185 | 0.191 | 313,819.38 | 35,978,985.56 |
7/14/24 | 0.184 | 0.188 | 0.182 | 0.185 | 350,175.85 | 34,908,320.3 |
7/13/24 | 0.185 | 0.187 | 0.184 | 0.184 | 353,811.84 | 34,696,681.19 |
7/12/24 | 0.184 | 0.186 | 0.181 | 0.185 | 379,852.15 | 34,901,934.31 |
7/11/24 | 0.183 | 0.185 | 0.181 | 0.184 | 339,448.89 | 34,683,025.45 |
7/10/24 | 0.179 | 0.185 | 0.179 | 0.183 | 319,784.84 | 34,541,199.29 |
7/9/24 | 0.18 | 0.184 | 0.178 | 0.179 | 338,947.86 | 33,745,000.35 |
7/8/24 | 0.178 | 0.182 | 0.177 | 0.18 | 409,293.57 | 33,874,325.25 |
7/7/24 | 0.183 | 0.186 | 0.178 | 0.178 | 249,802.17 | 33,610,171.71 |
7/6/24 | 0.18 | 0.185 | 0.179 | 0.183 | 358,565.04 | 34,499,529.18 |
7/5/24 | 0.181 | 0.181 | 0.178 | 0.18 | 433,170.17 | 33,894,819.24 |
7/4/24 | 0.188 | 0.189 | 0.181 | 0.181 | 338,370.55 | 34,082,177.29 |
7/3/24 | 0.194 | 0.194 | 0.185 | 0.188 | 333,930.73 | 35,395,210.92 |
7/2/24 | 0.19 | 0.194 | 0.19 | 0.194 | 278,863.92 | 36,488,987.96 |
7/1/24 | 0.189 | 0.194 | 0.187 | 0.19 | 295,480.32 | 35,813,034.64 |
6/30/24 | 0.191 | 0.193 | 0.187 | 0.189 | 355,007.89 | 35,545,435.45 |
6/29/24 | 0.189 | 0.195 | 0.189 | 0.191 | 304,315.07 | 36,024,181.09 |
6/28/24 | 0.191 | 0.194 | 0.187 | 0.189 | 384,992.88 | 35,618,475.24 |
6/27/24 | 0.195 | 0.196 | 0.189 | 0.191 | 404,189.88 | 35,945,465.91 |
6/26/24 | 0.192 | 0.196 | 0.19 | 0.195 | 414,584.68 | 36,775,180.68 |
6/25/24 | 0.194 | 0.195 | 0.187 | 0.192 | 469,139.94 | 36,202,671.67 |
6/24/24 | 0.199 | 0.201 | 0.191 | 0.194 | 404,063.45 | 36,591,408 |
6/23/24 | 0.199 | 0.203 | 0.196 | 0.199 | 418,287.71 | 37,442,037.63 |
6/22/24 | 0.2 | 0.203 | 0.198 | 0.199 | 343,316.12 | 37,447,395.26 |
6/21/24 | 0.206 | 0.207 | 0.197 | 0.2 | 400,534.61 | 37,760,844.23 |
6/20/24 | 0.208 | 0.212 | 0.206 | 0.206 | 415,662.68 | 38,823,505.42 |
6/19/24 | 0.211 | 0.214 | 0.208 | 0.208 | 451,999.96 | 39,237,873.38 |
6/18/24 | 0.212 | 0.24 | 0.209 | 0.211 | 518,923.92 | 39,754,663.74 |
6/17/24 | 0.209 | 0.238 | 0.206 | 0.212 | 456,683.27 | 39,986,555.49 |
6/16/24 | 0.208 | 0.222 | 0.207 | 0.209 | 380,209.8 | 39,423,286.99 |
6/15/24 | 0.212 | 0.213 | 0.207 | 0.208 | 372,615.96 | 39,254,452.43 |
6/14/24 | 0.203 | 0.217 | 0.203 | 0.212 | 484,715.52 | 39,958,437.86 |
6/13/24 | 0.213 | 0.213 | 0.2 | 0.203 | 484,069.34 | 38,234,906.34 |
6/12/24 | 0.221 | 0.224 | 0.213 | 0.213 | 481,540.73 | 40,116,077.59 |
6/11/24 | 0.231 | 0.231 | 0.219 | 0.221 | 449,850.71 | 41,624,699.96 |
6/10/24 | 0.236 | 0.242 | 0.231 | 0.231 | 608,056.56 | 43,453,692.21 |
6/9/24 | 0.241 | 0.241 | 0.235 | 0.236 | 358,915.58 | 44,509,157.44 |
6/8/24 | 0.249 | 0.249 | 0.237 | 0.241 | 486,008 | 45,369,660.89 |
6/7/24 | 0.252 | 0.256 | 0.245 | 0.249 | 479,743.57 | 46,837,661.88 |
6/6/24 | 0.252 | 0.254 | 0.25 | 0.252 | 427,812.59 | 47,394,143.24 |
6/5/24 | 0.252 | 0.253 | 0.248 | 0.251 | 474,702.17 | 47,355,078.05 |
6/4/24 | 0.25 | 0.255 | 0.248 | 0.252 | 543,206.1 | 47,406,416.23 |
6/3/24 | 0.253 | 0.259 | 0.25 | 0.25 | 434,564.87 | 47,143,238.4 |
6/2/24 | 0.25 | 0.258 | 0.248 | 0.253 | 449,264.32 | 47,633,015.23 |
6/1/24 | 0.248 | 0.252 | 0.245 | 0.25 | 367,528.6 | 47,030,438.79 |
5/31/24 | 0.248 | 0.252 | 0.244 | 0.248 | 439,712.62 | 46,730,380.62 |
5/30/24 | 0.255 | 0.256 | 0.246 | 0.248 | 413,197.85 | 46,652,173.06 |
5/29/24 | 0.256 | 0.258 | 0.252 | 0.255 | 360,924.84 | 48,034,165 |
5/28/24 | 0.255 | 0.263 | 0.253 | 0.256 | 399,004.79 | 48,293,863.81 |
5/27/24 | 0.253 | 0.257 | 0.252 | 0.255 | 396,256.83 | 48,011,168.38 |
5/26/24 | 0.257 | 0.258 | 0.251 | 0.253 | 364,109.04 | 47,667,976.13 |
5/25/24 | 0.255 | 0.261 | 0.25 | 0.257 | 418,010.39 | 48,482,335.41 |
5/24/24 | 0.252 | 0.255 | 0.246 | 0.255 | 420,912.53 | 48,055,897.02 |
5/23/24 | 0.256 | 0.262 | 0.251 | 0.252 | 446,732.58 | 47,546,871.32 |
5/22/24 | 0.257 | 0.262 | 0.252 | 0.256 | 534,172.31 | 48,258,056.63 |
5/21/24 | 0.256 | 0.261 | 0.25 | 0.257 | 490,212.73 | 48,459,083.71 |
5/20/24 | 0.237 | 0.259 | 0.235 | 0.256 | 500,383.25 | 48,195,453.58 |
5/19/24 | 0.244 | 0.246 | 0.235 | 0.237 | 472,569.62 | 44,701,095.44 |
5/18/24 | 0.254 | 0.255 | 0.237 | 0.244 | 417,823.33 | 45,921,984.93 |
5/17/24 | 0.25 | 0.259 | 0.245 | 0.254 | 473,676.34 | 47,923,136.17 |
5/16/24 | 0.251 | 0.258 | 0.247 | 0.25 | 450,060.43 | 47,016,172.07 |
5/15/24 | 0.24 | 0.251 | 0.238 | 0.251 | 568,273.36 | 47,240,557.13 |
5/14/24 | 0.241 | 0.245 | 0.237 | 0.24 | 429,098.74 | 45,158,995.88 |
5/13/24 | 0.241 | 0.247 | 0.238 | 0.241 | 458,123.28 | 45,468,419.94 |
5/12/24 | 0.246 | 0.25 | 0.237 | 0.241 | 398,187.54 | 45,386,497.8 |
5/11/24 | 0.238 | 0.25 | 0.234 | 0.246 | 431,508.07 | 46,405,586.49 |
5/10/24 | 0.241 | 0.246 | 0.234 | 0.238 | 439,950.84 | 44,912,962.58 |
5/5/24 | 0.262 | 0.267 | 0.259 | 0.262 | 432,034.31 | 49,402,893.31 |
5/4/24 | 0.261 | 0.27 | 0.259 | 0.262 | 460,368.58 | 49,422,016.5 |
5/3/24 | 0.259 | 0.262 | 0.255 | 0.261 | 482,073.43 | 49,221,936.44 |
5/2/24 | 0.263 | 0.264 | 0.255 | 0.259 | 408,090.48 | 48,830,028.33 |
5/1/24 | 0.271 | 0.271 | 0.255 | 0.263 | 476,290.58 | 49,533,386.36 |
4/30/24 | 0.278 | 0.279 | 0.258 | 0.271 | 435,666.66 | 50,983,090.8 |
4/29/24 | 0.287 | 0.29 | 0.275 | 0.278 | 380,874.52 | 52,331,216.56 |
4/28/24 | 0.288 | 0.297 | 0.287 | 0.287 | 362,003.39 | 54,090,959.91 |
4/27/24 | 0.292 | 0.295 | 0.281 | 0.288 | 356,904.66 | 54,302,231.97 |
4/26/24 | 0.292 | 0.294 | 0.283 | 0.292 | 433,200.15 | 55,036,106.64 |
4/25/24 | 0.304 | 0.307 | 0.29 | 0.292 | 427,975.28 | 55,048,339.57 |
4/24/24 | 0.299 | 0.307 | 0.294 | 0.304 | 431,323.4 | 57,229,679.53 |