Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.077 | 0.084 | 0.077 | 0.083 | 108,997.01 | 10,279,251.66 |
7/25/24 | 0.078 | 0.078 | 0.075 | 0.077 | 96,995.85 | 9,531,978.68 |
7/24/24 | 0.076 | 0.083 | 0.075 | 0.078 | 155,047.63 | 9,632,297.99 |
7/23/24 | 0.082 | 0.083 | 0.075 | 0.076 | 109,984.02 | 9,468,877.78 |
7/22/24 | 0.091 | 0.092 | 0.079 | 0.082 | 4,866,026.3 | 10,200,694.02 |
7/21/24 | 0.088 | 0.092 | 0.088 | 0.091 | 470,953.78 | 11,349,916.15 |
7/20/24 | 0.088 | 0.089 | 0.085 | 0.088 | 127,058.6 | 10,984,790.15 |
7/19/24 | 0.094 | 0.094 | 0.088 | 0.088 | 118,464.49 | 10,973,488.81 |
7/18/24 | 0.096 | 0.097 | 0.094 | 0.094 | 143,409.86 | 11,692,156.87 |
7/17/24 | 0.105 | 0.105 | 0.095 | 0.096 | 123,376.08 | 11,957,267.57 |
7/16/24 | 0.106 | 0.107 | 0.1 | 0.105 | 149,335.43 | 13,043,966.53 |
7/15/24 | 0.092 | 0.108 | 0.091 | 0.106 | 162,946.71 | 13,212,989.5 |
7/14/24 | 0.096 | 0.097 | 0.09 | 0.092 | 130,326.32 | 11,364,947.2 |
7/13/24 | 0.085 | 0.106 | 0.081 | 0.096 | 200,207.16 | 11,956,876.74 |
7/12/24 | 0.078 | 0.09 | 0.076 | 0.085 | 136,018.36 | 10,496,046.27 |
7/11/24 | 0.076 | 0.078 | 0.075 | 0.078 | 140,791.57 | 9,679,370.23 |
7/10/24 | 0.075 | 0.077 | 0.075 | 0.076 | 131,455.9 | 9,455,833.74 |
7/9/24 | 0.076 | 0.077 | 0.074 | 0.075 | 128,744.51 | 9,285,929.87 |
7/8/24 | 0.078 | 0.078 | 0.076 | 0.076 | 115,930.11 | 9,483,307.09 |
7/7/24 | 0.079 | 0.079 | 0.077 | 0.078 | 133,025.93 | 9,647,111.78 |
7/6/24 | 0.074 | 0.079 | 0.074 | 0.079 | 112,791.93 | 9,789,968.89 |
7/5/24 | 0.076 | 0.076 | 0.072 | 0.074 | 153,233.24 | 9,198,036.93 |
7/4/24 | 0.075 | 0.079 | 0.074 | 0.076 | 157,506.38 | 9,437,454.56 |
7/3/24 | 0.075 | 0.077 | 0.075 | 0.075 | 112,655.43 | 9,299,953.87 |
7/2/24 | 0.076 | 0.076 | 0.075 | 0.075 | 152,625.3 | 9,324,505 |
7/1/24 | 0.082 | 0.082 | 0.072 | 0.076 | 145,846.18 | 9,474,245.21 |
6/30/24 | 0.079 | 0.082 | 0.078 | 0.082 | 140,521.82 | 10,149,589.17 |
6/29/24 | 0.078 | 0.079 | 0.076 | 0.079 | 131,108.75 | 9,751,225.11 |
6/28/24 | 0.08 | 0.08 | 0.077 | 0.078 | 109,531.85 | 9,649,994.37 |
6/27/24 | 0.079 | 0.082 | 0.078 | 0.08 | 151,353.81 | 9,964,739.32 |
6/26/24 | 0.084 | 0.089 | 0.076 | 0.079 | 125,083.74 | 9,803,596.49 |
6/25/24 | 0.078 | 0.085 | 0.078 | 0.084 | 126,247.7 | 10,416,489.55 |
6/24/24 | 0.074 | 0.078 | 0.07 | 0.078 | 143,041.59 | 9,631,075.27 |
6/23/24 | 0.075 | 0.079 | 0.074 | 0.074 | 131,574.49 | 9,141,127.18 |
6/22/24 | 0.079 | 0.08 | 0.074 | 0.075 | 125,410.83 | 9,315,935.15 |
6/21/24 | 0.077 | 0.085 | 0.077 | 0.079 | 136,557.58 | 9,853,620.69 |
6/20/24 | 0.074 | 0.079 | 0.074 | 0.077 | 135,073.53 | 9,541,876.46 |
6/19/24 | 0.072 | 0.075 | 0.072 | 0.074 | 130,418.31 | 9,195,842.93 |
6/18/24 | 0.074 | 0.076 | 0.068 | 0.072 | 156,366.68 | 8,993,852.99 |
6/17/24 | 0.076 | 0.077 | 0.073 | 0.074 | 130,611.13 | 9,234,037.14 |
6/16/24 | 0.073 | 0.079 | 0.072 | 0.076 | 145,453.01 | 9,484,852.4 |
6/15/24 | 0.081 | 0.081 | 0.071 | 0.073 | 139,238.37 | 9,035,891.6 |
6/14/24 | 0.085 | 0.086 | 0.079 | 0.081 | 136,335.86 | 10,057,394.82 |
6/13/24 | 0.082 | 0.087 | 0.081 | 0.086 | 127,846.95 | 10,618,996.09 |
6/12/24 | 0.082 | 0.084 | 0.08 | 0.082 | 149,864.72 | 10,227,046.15 |
6/11/24 | 0.086 | 0.086 | 0.081 | 0.082 | 114,137.28 | 10,171,368.32 |
6/10/24 | 0.085 | 0.09 | 0.085 | 0.086 | 115,703.75 | 10,635,952.92 |
6/9/24 | 0.085 | 0.087 | 0.083 | 0.085 | 117,487.97 | 10,532,216.53 |
6/8/24 | 0.088 | 0.088 | 0.085 | 0.085 | 117,598.34 | 10,591,007.41 |
6/7/24 | 0.084 | 0.094 | 0.084 | 0.088 | 135,342.62 | 10,950,453.26 |
6/6/24 | 0.09 | 0.091 | 0.084 | 0.084 | 128,531.31 | 10,447,123.54 |
6/5/24 | 0.095 | 0.096 | 0.09 | 0.091 | 115,949.3 | 11,236,457.77 |
6/4/24 | 0.097 | 0.098 | 0.093 | 0.095 | 128,944.91 | 11,843,695.8 |
6/3/24 | 0.097 | 0.099 | 0.094 | 0.097 | 73,761.1 | 12,037,367.72 |
6/2/24 | 0.099 | 0.1 | 0.096 | 0.097 | 40,060.79 | 12,047,933.49 |
6/1/24 | 0.099 | 0.107 | 0.097 | 0.098 | 59,868.3 | 12,174,522.25 |
5/31/24 | 0.102 | 0.104 | 0.095 | 0.099 | 48,760.67 | 12,236,567.88 |
5/30/24 | 0.099 | 0.114 | 0.097 | 0.102 | 101,096.25 | 12,674,431.89 |
5/29/24 | 0.112 | 0.112 | 0.092 | 0.099 | 165,320.74 | 12,271,167.08 |
5/28/24 | 0.112 | 0.117 | 0.111 | 0.112 | 188,336.46 | 13,851,329.42 |
5/27/24 | 0.11 | 0.114 | 0.108 | 0.112 | 138,092.83 | 13,913,382.82 |
5/26/24 | 0.111 | 0.114 | 0.107 | 0.11 | 126,322.7 | 13,608,424.45 |
5/25/24 | 0.114 | 0.117 | 0.111 | 0.111 | 164,351.82 | 13,821,464.46 |
5/24/24 | 0.122 | 0.125 | 0.111 | 0.115 | 122,917.16 | 14,226,557.08 |
5/23/24 | 0.122 | 0.129 | 0.118 | 0.122 | 103,501.66 | 15,165,507.22 |
5/22/24 | 0.115 | 0.129 | 0.111 | 0.122 | 128,135.2 | 15,144,940.32 |
5/21/24 | 0.115 | 0.121 | 0.113 | 0.116 | 107,901.17 | 14,395,695.51 |
5/20/24 | 0.105 | 0.115 | 0.104 | 0.115 | 135,068.88 | 14,309,380.64 |
5/19/24 | 0.106 | 0.107 | 0.099 | 0.105 | 135,674.02 | 13,042,725.59 |
5/18/24 | 0.12 | 0.121 | 0.1 | 0.106 | 191,091.52 | 13,203,592.23 |
5/17/24 | 0.113 | 0.122 | 0.112 | 0.12 | 71,528.38 | 14,845,754.83 |
5/16/24 | 0.116 | 0.121 | 0.113 | 0.113 | 65,805.31 | 14,047,505.01 |
5/15/24 | 0.111 | 0.116 | 0.109 | 0.116 | 90,249.29 | 14,377,325.32 |
5/14/24 | 0.116 | 0.119 | 0.109 | 0.111 | 117,109.49 | 13,769,838.89 |
5/13/24 | 0.116 | 0.119 | 0.114 | 0.116 | 127,971.8 | 14,431,322.48 |
5/12/24 | 0.121 | 0.123 | 0.107 | 0.116 | 176,315.23 | 14,380,573.75 |
5/11/24 | 0.117 | 0.121 | 0.116 | 0.121 | 143,562.3 | 14,991,675.15 |
5/10/24 | 0.126 | 0.126 | 0.116 | 0.117 | 131,986.08 | 14,577,554.23 |
5/5/24 | 0.125 | 0.132 | 0.121 | 0.126 | 159,978.55 | 15,683,010.58 |
5/4/24 | 0.125 | 0.126 | 0.121 | 0.125 | 158,144.6 | 15,536,446.11 |
5/3/24 | 0.121 | 0.125 | 0.115 | 0.125 | 163,209.64 | 15,479,505.1 |
5/2/24 | 0.115 | 0.122 | 0.111 | 0.121 | 258,454.61 | 15,000,322.2 |
5/1/24 | 0.117 | 0.121 | 0.104 | 0.115 | 172,065.86 | 14,326,694.67 |
4/30/24 | 0.124 | 0.125 | 0.114 | 0.117 | 135,308.49 | 14,540,310.33 |
4/29/24 | 0.128 | 0.129 | 0.117 | 0.123 | 195,110.35 | 15,316,379.82 |
4/28/24 | 0.129 | 0.132 | 0.125 | 0.128 | 142,946.74 | 15,933,369.76 |
4/27/24 | 0.135 | 0.137 | 0.124 | 0.129 | 121,910.15 | 15,985,401.08 |
4/26/24 | 0.147 | 0.148 | 0.129 | 0.135 | 145,332.47 | 16,809,667.13 |
4/25/24 | 0.141 | 0.153 | 0.139 | 0.147 | 169,187.89 | 18,239,861.3 |
4/24/24 | 0.151 | 0.159 | 0.141 | 0.141 | 169,379.69 | 17,544,822.25 |