Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.227 | 0.23 | 0.222 | 0.227 | 19,008.2 | 5,298,590.35 |
7/25/24 | 0.225 | 0.229 | 0.224 | 0.227 | 8,308.98 | 5,311,198.3 |
7/24/24 | 0.228 | 0.229 | 0.224 | 0.225 | 6,281.36 | 5,248,672.79 |
7/23/24 | 0.229 | 0.23 | 0.226 | 0.228 | 8,479.52 | 5,318,137.9 |
7/22/24 | 0.229 | 0.23 | 0.228 | 0.229 | 6,603.82 | 5,346,129.96 |
7/21/24 | 0.229 | 0.23 | 0.227 | 0.229 | 5,830.5 | 5,357,854.62 |
7/20/24 | 0.228 | 0.23 | 0.227 | 0.229 | 5,794.96 | 5,340,179.15 |
7/19/24 | 0.228 | 0.23 | 0.226 | 0.228 | 6,583.45 | 5,332,346.86 |
7/18/24 | 0.235 | 0.239 | 0.226 | 0.228 | 35,810.14 | 5,328,326.75 |
7/17/24 | 0.24 | 0.247 | 0.226 | 0.235 | 28,281.74 | 5,480,612.25 |
7/16/24 | 0.236 | 0.27 | 0.206 | 0.24 | 102,961.8 | 5,613,154.35 |
7/15/24 | 0.218 | 0.26 | 0.216 | 0.236 | 86,750.39 | 5,504,613.53 |
7/14/24 | 0.21 | 0.22 | 0.208 | 0.218 | 9,700.35 | 5,087,938.19 |
7/13/24 | 0.212 | 0.217 | 0.208 | 0.21 | 6,612.78 | 4,900,937.25 |
7/12/24 | 0.218 | 0.22 | 0.211 | 0.212 | 5,763.05 | 4,958,608.71 |
7/11/24 | 0.202 | 0.218 | 0.201 | 0.218 | 13,431.41 | 5,097,373.97 |
7/10/24 | 0.206 | 0.211 | 0.202 | 0.202 | 7,927.15 | 4,711,877.12 |
7/9/24 | 0.205 | 0.211 | 0.192 | 0.206 | 12,919.41 | 4,810,254.1 |
7/8/24 | 0.207 | 0.213 | 0.197 | 0.205 | 14,875.16 | 4,788,655.12 |
7/7/24 | 0.2 | 0.21 | 0.195 | 0.207 | 11,583.05 | 4,827,823.49 |
7/6/24 | 0.197 | 0.2 | 0.194 | 0.2 | 5,800.75 | 4,661,149.64 |
7/5/24 | 0.198 | 0.2 | 0.185 | 0.197 | 18,715.99 | 4,609,460.38 |
7/4/24 | 0.2 | 0.21 | 0.192 | 0.198 | 33,167.42 | 4,619,927.5 |
7/3/24 | 0.21 | 0.265 | 0.196 | 0.2 | 51,651.47 | 4,662,839.25 |
7/2/24 | 0.215 | 0.224 | 0.206 | 0.21 | 22,267.47 | 4,909,876.6 |
7/1/24 | 0.202 | 0.226 | 0.202 | 0.215 | 24,816.37 | 5,031,948.68 |
6/30/24 | 0.214 | 0.214 | 0.199 | 0.202 | 23,554 | 4,730,635.48 |
6/29/24 | 0.216 | 0.22 | 0.211 | 0.214 | 9,114.22 | 4,991,256.13 |
6/28/24 | 0.21 | 0.231 | 0.208 | 0.216 | 22,817.48 | 5,041,571.04 |
6/27/24 | 0.211 | 0.226 | 0.206 | 0.21 | 17,242.49 | 4,903,619.8 |
6/26/24 | 0.212 | 0.233 | 0.203 | 0.211 | 22,988.26 | 4,924,297.16 |
6/25/24 | 0.2 | 0.23 | 0.195 | 0.212 | 21,722.85 | 4,963,376.5 |
6/24/24 | 0.196 | 0.235 | 0.194 | 0.2 | 53,257.48 | 4,669,813.93 |
6/23/24 | 0.205 | 0.212 | 0.194 | 0.196 | 36,105.14 | 4,573,546.75 |
6/22/24 | 0.225 | 0.25 | 0.201 | 0.205 | 59,177.91 | 4,785,074.46 |
6/21/24 | 0.264 | 0.265 | 0.221 | 0.225 | 29,320.17 | 5,253,713.68 |
6/20/24 | 0.261 | 0.266 | 0.26 | 0.264 | 1,794.86 | 6,175,093.77 |
6/19/24 | 0.262 | 0.266 | 0.259 | 0.261 | 4,676.16 | 6,086,454.15 |
6/18/24 | 0.262 | 0.266 | 0.257 | 0.262 | 42,935.44 | 6,124,827.98 |
6/17/24 | 0.263 | 0.265 | 0.258 | 0.262 | 58,044.02 | 6,125,704.43 |
6/16/24 | 0.261 | 0.266 | 0.258 | 0.263 | 80,330.52 | 6,147,368.63 |
6/15/24 | 0.263 | 0.267 | 0.255 | 0.261 | 223,186.63 | 6,107,897.98 |
6/14/24 | 0.259 | 0.267 | 0.257 | 0.263 | 32,759.9 | 6,145,446.9 |
6/13/24 | 0.261 | 0.27 | 0.256 | 0.259 | 86,895.03 | 6,057,311.47 |
6/12/24 | 0.269 | 0.269 | 0.26 | 0.261 | 15,949.02 | 6,088,965.79 |
6/11/24 | 0.27 | 0.271 | 0.256 | 0.269 | 25,786.99 | 6,288,499.81 |
6/10/24 | 0.267 | 0.285 | 0.264 | 0.27 | 16,803.15 | 6,316,213.48 |
6/9/24 | 0.258 | 0.28 | 0.258 | 0.267 | 25,723.9 | 6,234,777.11 |
6/8/24 | 0.261 | 0.275 | 0.256 | 0.258 | 13,337.98 | 6,026,263.26 |
6/7/24 | 0.264 | 0.27 | 0.255 | 0.261 | 21,080.01 | 6,085,965.49 |
6/6/24 | 0.256 | 0.272 | 0.256 | 0.264 | 4,478.33 | 6,168,184.76 |
6/5/24 | 0.261 | 0.264 | 0.253 | 0.256 | 15,472.19 | 5,969,425.39 |
6/4/24 | 0.261 | 0.265 | 0.257 | 0.261 | 14,912.65 | 6,097,923.59 |
6/3/24 | 0.256 | 0.28 | 0.256 | 0.261 | 18,746.24 | 6,097,621.2 |
6/2/24 | 0.258 | 0.26 | 0.255 | 0.256 | 4,132.91 | 5,970,471.68 |
6/1/24 | 0.257 | 0.27 | 0.254 | 0.258 | 10,610.34 | 6,023,111.6 |
5/31/24 | 0.253 | 0.26 | 0.25 | 0.257 | 13,845.95 | 6,000,842.48 |
5/30/24 | 0.258 | 0.263 | 0.253 | 0.258 | 18,447.45 | 6,018,896.69 |
5/29/24 | 0.258 | 0.284 | 0.253 | 0.26 | 31,856.63 | 6,069,514.47 |
5/28/24 | 0.251 | 0.284 | 0.24 | 0.258 | 46,593.23 | 6,019,178.4 |
5/27/24 | 0.251 | 0.272 | 0.251 | 0.251 | 45,998.51 | 5,859,391.35 |
5/26/24 | 0.262 | 0.284 | 0.251 | 0.251 | 45,847.41 | 5,866,935.73 |
5/25/24 | 0.24 | 0.288 | 0.24 | 0.259 | 67,312.06 | 6,059,559.9 |
5/24/24 | 0.252 | 0.305 | 0.24 | 0.24 | 81,295.76 | 5,608,374.71 |
5/23/24 | 0.303 | 0.303 | 0.252 | 0.252 | 35,928.99 | 5,896,024.03 |
5/22/24 | 0.284 | 0.31 | 0.284 | 0.303 | 25,008.29 | 7,068,455.61 |
5/21/24 | 0.307 | 0.307 | 0.27 | 0.284 | 25,022.16 | 6,639,121.66 |
5/20/24 | 0.318 | 0.319 | 0.296 | 0.307 | 15,141.06 | 7,177,832.7 |
5/19/24 | 0.317 | 0.327 | 0.303 | 0.318 | 4,856.11 | 7,433,665.57 |
5/18/24 | 0.317 | 0.329 | 0.301 | 0.317 | 21,286.2 | 7,402,938.18 |
5/17/24 | 0.325 | 0.326 | 0.317 | 0.317 | 3,844.05 | 7,403,939.66 |
5/16/24 | 0.319 | 0.34 | 0.3 | 0.325 | 16,028.64 | 7,597,804.86 |
5/15/24 | 0.294 | 0.334 | 0.294 | 0.319 | 23,258.82 | 7,460,242.41 |
5/14/24 | 0.317 | 0.32 | 0.283 | 0.294 | 22,875.15 | 6,879,533.24 |
5/13/24 | 0.304 | 0.338 | 0.303 | 0.317 | 9,501.28 | 7,413,880.61 |
5/12/24 | 0.311 | 0.329 | 0.303 | 0.305 | 188,046.8 | 7,121,768.69 |
5/11/24 | 0.307 | 0.333 | 0.295 | 0.311 | 206,239.41 | 7,271,516.04 |
5/10/24 | 0.303 | 0.328 | 0.299 | 0.307 | 261,186.32 | 7,166,063 |
5/5/24 | 0.309 | 0.344 | 0.303 | 0.344 | 10,264.51 | 8,029,720.64 |
5/4/24 | 0.306 | 0.309 | 0.306 | 0.309 | 2,021 | 7,214,792.11 |
5/3/24 | 0.297 | 0.309 | 0.291 | 0.306 | 8,988.16 | 7,158,358.55 |
5/2/24 | 0.301 | 0.303 | 0.29 | 0.297 | 12,834.29 | 6,934,228.99 |
5/1/24 | 0.303 | 0.303 | 0.29 | 0.301 | 15,528.72 | 7,025,240.99 |
4/30/24 | 0.301 | 0.308 | 0.28 | 0.303 | 6,445.07 | 7,068,553.39 |
4/29/24 | 0.343 | 0.349 | 0.301 | 0.301 | 14,169.35 | 7,034,726.3 |
4/28/24 | 0.311 | 0.35 | 0.31 | 0.343 | 10,050.84 | 8,008,941.24 |
4/27/24 | 0.318 | 0.34 | 0.242 | 0.311 | 56,348.8 | 7,277,052.07 |
4/26/24 | 0.327 | 0.332 | 0.313 | 0.313 | 12,923.46 | 7,319,196.88 |
4/25/24 | 0.332 | 0.34 | 0.327 | 0.327 | 6,277.65 | 7,637,825.38 |
4/24/24 | 0.328 | 0.337 | 0.328 | 0.332 | 6,370.49 | 7,752,976.17 |