Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/24/23 | 0.035 | 0.036 | 0.034 | 0.035 | 46,933.14 | 0 |
8/23/23 | 0.035 | 0.037 | 0.033 | 0.035 | 48,215.29 | 0 |
8/22/23 | 0.031 | 0.035 | 0.029 | 0.035 | 49,120.24 | 0 |
8/21/23 | 0.033 | 0.033 | 0.031 | 0.032 | 45,446.21 | 0 |
8/20/23 | 0.033 | 0.034 | 0.033 | 0.033 | 45,396.37 | 0 |
8/19/23 | 0.033 | 0.034 | 0.033 | 0.033 | 45,029.37 | 0 |
8/18/23 | 0.036 | 0.036 | 0.033 | 0.033 | 51,187.24 | 0 |
8/17/23 | 0.035 | 0.04 | 0.034 | 0.036 | 15,314.24 | 0 |
8/16/23 | 0.035 | 0.038 | 0.033 | 0.035 | 5,002.02 | 0 |
8/15/23 | 0.034 | 0.037 | 0.034 | 0.035 | 2,915.01 | 0 |
8/14/23 | 0.037 | 0.037 | 0.034 | 0.034 | 20,514.01 | 0 |
8/13/23 | 0.038 | 0.038 | 0.037 | 0.037 | 56,162.56 | 0 |
8/12/23 | 0.039 | 0.039 | 0.038 | 0.038 | 44,526.15 | 0 |
8/11/23 | 0.041 | 0.042 | 0.039 | 0.039 | 46,043.02 | 0 |
8/10/23 | 0.041 | 0.041 | 0.04 | 0.041 | 45,626.99 | 0 |
8/9/23 | 0.041 | 0.043 | 0.039 | 0.041 | 50,724.97 | 0 |
8/8/23 | 0.038 | 0.043 | 0.036 | 0.041 | 50,409.77 | 0 |
8/7/23 | 0.039 | 0.039 | 0.037 | 0.038 | 48,585.83 | 0 |
8/6/23 | 0.041 | 0.041 | 0.039 | 0.039 | 48,408.91 | 0 |
8/5/23 | 0.041 | 0.043 | 0.04 | 0.041 | 47,195.19 | 0 |
8/4/23 | 0.04 | 0.043 | 0.04 | 0.041 | 47,145.09 | 0 |
8/3/23 | 0.042 | 0.043 | 0.04 | 0.04 | 47,986.21 | 0 |
8/2/23 | 0.042 | 0.043 | 0.041 | 0.042 | 47,403.88 | 0 |
8/1/23 | 0.042 | 0.043 | 0.041 | 0.042 | 47,924.1 | 0 |
7/31/23 | 0.04 | 0.045 | 0.04 | 0.042 | 51,777.66 | 0 |
7/30/23 | 0.04 | 0.04 | 0.032 | 0.04 | 45,194.03 | 0 |
7/29/23 | 0.034 | 0.04 | 0.034 | 0.04 | 54,797.6 | 0 |
7/28/23 | 0.039 | 0.039 | 0.033 | 0.034 | 55,597.08 | 0 |
7/27/23 | 0.042 | 0.043 | 0.037 | 0.039 | 48,088.87 | 0 |
7/26/23 | 0.044 | 0.045 | 0.038 | 0.042 | 53,296.31 | 0 |
7/26/23 | 0.044 | 0.045 | 0.038 | 0.042 | 53,296.31 | 0 |
7/25/23 | 0.045 | 0.046 | 0.043 | 0.044 | 48,340.89 | 0 |
7/25/23 | 0.045 | 0.046 | 0.043 | 0.044 | 48,340.89 | 0 |
7/24/23 | 0.05 | 0.051 | 0.044 | 0.045 | 51,652.99 | 0 |
7/24/23 | 0.05 | 0.051 | 0.044 | 0.045 | 51,652.99 | 0 |
7/23/23 | 0.052 | 0.061 | 0.05 | 0.05 | 49,207.98 | 0 |
7/23/23 | 0.052 | 0.061 | 0.05 | 0.05 | 49,207.98 | 0 |
7/22/23 | 0.053 | 0.053 | 0.052 | 0.052 | 49,691.4 | 0 |
7/22/23 | 0.053 | 0.053 | 0.052 | 0.052 | 49,691.4 | 0 |
7/21/23 | 0.053 | 0.053 | 0.053 | 0.053 | 48,391.1 | 0 |
7/21/23 | 0.053 | 0.053 | 0.053 | 0.053 | 48,391.1 | 0 |
7/20/23 | 0.051 | 0.053 | 0.051 | 0.053 | 52,021.58 | 0 |
7/20/23 | 0.051 | 0.053 | 0.051 | 0.053 | 52,021.58 | 0 |
7/19/23 | 0.048 | 0.052 | 0.048 | 0.051 | 47,957.07 | 0 |
7/19/23 | 0.048 | 0.052 | 0.048 | 0.051 | 47,957.07 | 0 |
7/18/23 | 0.053 | 0.054 | 0.047 | 0.048 | 45,967.03 | 0 |
7/18/23 | 0.053 | 0.054 | 0.047 | 0.048 | 45,967.03 | 0 |
7/17/23 | 0.054 | 0.061 | 0.052 | 0.053 | 44,367.52 | 0 |
7/17/23 | 0.054 | 0.061 | 0.052 | 0.053 | 44,367.52 | 0 |
7/16/23 | 0.06 | 0.06 | 0.054 | 0.054 | 44,904.91 | 0 |
7/15/23 | 0.058 | 0.061 | 0.058 | 0.06 | 44,019.97 | 0 |
7/14/23 | 0.058 | 0.061 | 0.057 | 0.058 | 43,964.51 | 0 |
7/13/23 | 0.06 | 0.061 | 0.051 | 0.058 | 50,615.27 | 0 |
7/12/23 | 0.056 | 0.061 | 0.056 | 0.06 | 48,358.86 | 0 |
7/11/23 | 0.049 | 0.056 | 0.049 | 0.056 | 54,078.85 | 0 |
7/10/23 | 0.04 | 0.049 | 0.039 | 0.049 | 53,933.37 | 0 |
7/9/23 | 0.04 | 0.042 | 0.04 | 0.04 | 47,055.92 | 0 |
7/8/23 | 0.04 | 0.042 | 0.04 | 0.04 | 46,731.5 | 0 |
7/7/23 | 0.041 | 0.041 | 0.04 | 0.04 | 47,078.35 | 0 |
7/6/23 | 0.045 | 0.045 | 0.041 | 0.041 | 48,112.64 | 0 |
7/5/23 | 0.043 | 0.046 | 0.042 | 0.045 | 46,603.46 | 0 |
7/4/23 | 0.045 | 0.045 | 0.042 | 0.043 | 47,434.52 | 0 |
7/3/23 | 0.041 | 0.046 | 0.04 | 0.045 | 47,439.85 | 0 |
7/2/23 | 0.043 | 0.045 | 0.04 | 0.041 | 44,123.32 | 0 |
7/1/23 | 0.043 | 0.045 | 0.043 | 0.045 | 47,328.87 | 0 |
6/30/23 | 0.043 | 0.044 | 0.043 | 0.043 | 48,166.9 | 0 |
6/29/23 | 0.043 | 0.044 | 0.043 | 0.043 | 47,918.9 | 0 |
6/28/23 | 0.045 | 0.045 | 0.043 | 0.043 | 47,430.86 | 0 |
6/27/23 | 0.049 | 0.049 | 0.045 | 0.045 | 50,023.16 | 0 |
6/26/23 | 0.042 | 0.049 | 0.041 | 0.049 | 50,438.95 | 0 |
6/25/23 | 0.042 | 0.043 | 0.042 | 0.042 | 46,881.42 | 0 |
6/24/23 | 0.043 | 0.044 | 0.041 | 0.042 | 46,802.39 | 0 |
6/23/23 | 0.043 | 0.044 | 0.043 | 0.043 | 46,622.01 | 0 |
6/22/23 | 0.043 | 0.045 | 0.043 | 0.043 | 48,216.82 | 0 |
6/21/23 | 0.042 | 0.044 | 0.042 | 0.043 | 44,876.34 | 0 |
6/19/23 | 0.04 | 0.04 | 0.029 | 0.04 | 43,236.31 | 0 |
6/18/23 | 0.039 | 0.04 | 0.039 | 0.04 | 46,702.5 | 0 |
6/17/23 | 0.034 | 0.04 | 0.034 | 0.039 | 49,557.86 | 0 |
6/16/23 | 0.033 | 0.034 | 0.033 | 0.034 | 44,224.15 | 0 |
6/15/23 | 0.033 | 0.034 | 0.032 | 0.033 | 44,065.69 | 0 |
6/14/23 | 0.034 | 0.036 | 0.033 | 0.033 | 44,177.54 | 0 |
6/13/23 | 0.032 | 0.035 | 0.032 | 0.034 | 47,001.18 | 0 |
6/12/23 | 0.029 | 0.032 | 0.028 | 0.032 | 46,535.09 | 0 |
6/11/23 | 0.031 | 0.031 | 0.029 | 0.029 | 46,639.53 | 0 |
6/10/23 | 0.038 | 0.038 | 0.025 | 0.031 | 62,469.32 | 0 |
6/9/23 | 0.041 | 0.041 | 0.037 | 0.038 | 49,868.44 | 0 |
6/8/23 | 0.043 | 0.045 | 0.039 | 0.041 | 54,445.18 | 0 |
6/7/23 | 0.029 | 0.043 | 0.027 | 0.043 | 56,722.52 | 0 |
6/6/23 | 0.028 | 0.03 | 0.028 | 0.029 | 50,122.89 | 0 |
6/5/23 | 0.031 | 0.031 | 0.027 | 0.028 | 43,618.32 | 0 |