Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.063 | 0.065 | 0.063 | 0.064 | 5,110,176.34 | 37,833,477.12 |
7/25/24 | 0.062 | 0.064 | 0.06 | 0.063 | 6,215,544.66 | 37,443,980.6 |
7/24/24 | 0.066 | 0.067 | 0.062 | 0.062 | 4,935,543.56 | 36,868,134.73 |
7/23/24 | 0.068 | 0.069 | 0.065 | 0.066 | 5,896,964.79 | 39,357,392.84 |
7/22/24 | 0.071 | 0.072 | 0.068 | 0.068 | 5,361,707.09 | 40,245,947.14 |
7/21/24 | 0.071 | 0.072 | 0.069 | 0.071 | 5,232,582.43 | 42,380,527.42 |
7/20/24 | 0.073 | 0.074 | 0.071 | 0.071 | 5,338,166.39 | 42,396,246.53 |
7/19/24 | 0.071 | 0.073 | 0.069 | 0.073 | 5,672,506.91 | 43,078,644.06 |
7/18/24 | 0.071 | 0.074 | 0.07 | 0.071 | 7,236,743.78 | 42,257,143.9 |
7/17/24 | 0.071 | 0.076 | 0.071 | 0.071 | 7,523,562.07 | 42,327,144.7 |
7/16/24 | 0.073 | 0.073 | 0.069 | 0.071 | 7,332,454.43 | 42,339,258.27 |
7/15/24 | 0.07 | 0.074 | 0.069 | 0.073 | 7,252,714.03 | 43,100,390.09 |
7/14/24 | 0.069 | 0.071 | 0.069 | 0.07 | 7,706,370.14 | 41,369,266.62 |
7/13/24 | 0.072 | 0.073 | 0.068 | 0.069 | 9,152,442.89 | 40,971,481.31 |
7/12/24 | 0.073 | 0.082 | 0.069 | 0.072 | 22,336,744.22 | 42,467,398.39 |
7/11/24 | 0.061 | 0.08 | 0.059 | 0.072 | 20,239,877.87 | 42,933,204.04 |
7/10/24 | 0.059 | 0.063 | 0.058 | 0.06 | 5,515,203.4 | 35,879,837.75 |
7/9/24 | 0.057 | 0.059 | 0.057 | 0.059 | 3,980,111.08 | 34,804,533.94 |
7/8/24 | 0.055 | 0.059 | 0.053 | 0.057 | 5,238,797.12 | 34,102,390.43 |
7/7/24 | 0.059 | 0.059 | 0.055 | 0.055 | 4,193,163.44 | 32,851,929.16 |
7/6/24 | 0.056 | 0.061 | 0.055 | 0.059 | 5,337,781.9 | 35,212,541.14 |
7/5/24 | 0.065 | 0.066 | 0.053 | 0.056 | 13,859,053.14 | 33,424,787.17 |
7/4/24 | 0.057 | 0.069 | 0.055 | 0.064 | 22,563,677.2 | 38,158,494.46 |
7/3/24 | 0.057 | 0.061 | 0.056 | 0.057 | 6,824,705.65 | 33,577,949.53 |
7/2/24 | 0.059 | 0.059 | 0.057 | 0.057 | 4,887,302.43 | 34,115,302.21 |
7/1/24 | 0.06 | 0.061 | 0.058 | 0.059 | 5,379,030.66 | 34,911,589.44 |
6/30/24 | 0.058 | 0.062 | 0.056 | 0.06 | 5,897,028.04 | 35,405,423.2 |
6/29/24 | 0.058 | 0.059 | 0.058 | 0.058 | 5,092,669.45 | 34,641,366.56 |
6/28/24 | 0.061 | 0.061 | 0.058 | 0.058 | 6,058,595.12 | 34,599,978.5 |
6/27/24 | 0.059 | 0.061 | 0.057 | 0.061 | 6,791,641.34 | 35,963,920.1 |
6/26/24 | 0.059 | 0.065 | 0.059 | 0.059 | 9,950,881.17 | 35,190,150.09 |
6/25/24 | 0.058 | 0.06 | 0.058 | 0.059 | 6,499,338.79 | 34,995,409.26 |
6/24/24 | 0.056 | 0.058 | 0.054 | 0.058 | 7,010,547.87 | 34,581,943.34 |
6/23/24 | 0.059 | 0.061 | 0.056 | 0.056 | 4,841,465.21 | 33,500,910 |
6/22/24 | 0.063 | 0.064 | 0.059 | 0.059 | 6,483,826.54 | 35,255,625.2 |
6/21/24 | 0.058 | 0.066 | 0.056 | 0.063 | 10,374,366.73 | 37,453,499.13 |
6/20/24 | 0.06 | 0.064 | 0.057 | 0.058 | 4,869,004.47 | 32,601,662.76 |
6/19/24 | 0.061 | 0.064 | 0.059 | 0.06 | 5,616,603.74 | 34,146,320.38 |
6/18/24 | 0.065 | 0.068 | 0.057 | 0.061 | 11,591,138.69 | 34,552,265.31 |
6/17/24 | 0.072 | 0.073 | 0.061 | 0.065 | 10,211,812.28 | 36,706,856.55 |
6/16/24 | 0.07 | 0.073 | 0.069 | 0.072 | 5,921,595.96 | 40,908,212.74 |
6/15/24 | 0.071 | 0.073 | 0.068 | 0.07 | 6,867,675.79 | 39,537,900.78 |
6/14/24 | 0.076 | 0.078 | 0.069 | 0.071 | 9,451,998.57 | 40,136,674 |
6/13/24 | 0.082 | 0.082 | 0.075 | 0.076 | 8,875,020.49 | 42,833,343.73 |
6/12/24 | 0.079 | 0.084 | 0.078 | 0.082 | 8,939,773.14 | 46,541,195.33 |
6/11/24 | 0.085 | 0.085 | 0.076 | 0.079 | 11,556,008.38 | 44,914,936.84 |
6/10/24 | 0.09 | 0.09 | 0.084 | 0.085 | 8,532,378.17 | 47,845,740.66 |
6/9/24 | 0.087 | 0.094 | 0.085 | 0.09 | 8,392,883.63 | 50,383,823.01 |
6/8/24 | 0.09 | 0.092 | 0.086 | 0.087 | 9,559,470.86 | 48,838,301.82 |
6/7/24 | 0.103 | 0.106 | 0.088 | 0.09 | 12,989,628.2 | 50,717,444.02 |
6/6/24 | 0.103 | 0.111 | 0.101 | 0.103 | 16,254,175.85 | 58,116,085.99 |
6/5/24 | 0.102 | 0.107 | 0.098 | 0.103 | 12,917,665.32 | 57,963,627.56 |
6/4/24 | 0.102 | 0.11 | 0.097 | 0.102 | 19,030,818.4 | 57,171,268.16 |
6/3/24 | 0.111 | 0.126 | 0.096 | 0.103 | 51,418,836.26 | 57,672,643.01 |
6/2/24 | 0.083 | 0.128 | 0.082 | 0.111 | 64,662,130.03 | 62,653,629.32 |
6/1/24 | 0.085 | 0.086 | 0.081 | 0.083 | 6,854,108.34 | 46,494,988.22 |
5/31/24 | 0.081 | 0.087 | 0.079 | 0.085 | 9,153,313.94 | 48,010,636.71 |
5/30/24 | 0.08 | 0.083 | 0.078 | 0.081 | 7,119,844.14 | 45,528,213.42 |
5/29/24 | 0.084 | 0.089 | 0.079 | 0.08 | 10,346,598.45 | 45,055,749.6 |
5/28/24 | 0.08 | 0.09 | 0.077 | 0.084 | 16,619,316.71 | 47,365,952.7 |
5/27/24 | 0.077 | 0.082 | 0.077 | 0.08 | 8,931,504.18 | 44,870,318.75 |
5/26/24 | 0.076 | 0.083 | 0.075 | 0.077 | 8,384,054.53 | 43,302,418.87 |
5/25/24 | 0.076 | 0.076 | 0.075 | 0.076 | 5,623,751.44 | 42,882,395.62 |
5/24/24 | 0.073 | 0.076 | 0.071 | 0.076 | 8,422,124.19 | 42,620,349.64 |
5/23/24 | 0.074 | 0.076 | 0.071 | 0.073 | 8,029,498.47 | 41,048,927.61 |
5/22/24 | 0.077 | 0.077 | 0.074 | 0.075 | 7,528,500.72 | 42,005,877.38 |
5/21/24 | 0.078 | 0.079 | 0.075 | 0.077 | 9,970,143.99 | 43,210,140.62 |
5/20/24 | 0.075 | 0.078 | 0.071 | 0.078 | 8,851,032.08 | 43,915,543.88 |
5/19/24 | 0.079 | 0.079 | 0.075 | 0.075 | 5,097,629.62 | 42,421,582.53 |
5/18/24 | 0.08 | 0.081 | 0.077 | 0.079 | 5,884,412.93 | 44,488,477.73 |
5/17/24 | 0.077 | 0.081 | 0.077 | 0.08 | 6,620,533.17 | 45,284,888.47 |
5/16/24 | 0.077 | 0.079 | 0.075 | 0.077 | 7,850,568.68 | 43,216,056.04 |
5/15/24 | 0.074 | 0.078 | 0.073 | 0.077 | 7,860,512.1 | 43,608,752.94 |
5/14/24 | 0.077 | 0.078 | 0.073 | 0.074 | 7,711,375.86 | 41,829,842.12 |
5/13/24 | 0.079 | 0.08 | 0.075 | 0.077 | 7,818,949.79 | 43,489,483.56 |
5/12/24 | 0.08 | 0.081 | 0.078 | 0.079 | 4,736,826.7 | 44,798,162.53 |
5/11/24 | 0.08 | 0.081 | 0.078 | 0.08 | 6,079,861.32 | 45,126,116.2 |
5/10/24 | 0.082 | 0.084 | 0.078 | 0.08 | 7,867,174.53 | 45,423,202.73 |
5/5/24 | 0.082 | 0.092 | 0.079 | 0.084 | 13,355,938.31 | 47,659,471.37 |
5/4/24 | 0.081 | 0.083 | 0.079 | 0.082 | 7,463,020 | 46,417,597.1 |
5/3/24 | 0.078 | 0.082 | 0.075 | 0.081 | 8,178,600.76 | 46,104,623.67 |
5/2/24 | 0.073 | 0.081 | 0.071 | 0.078 | 9,288,878.48 | 44,357,949.44 |
5/1/24 | 0.074 | 0.076 | 0.067 | 0.073 | 10,134,818.04 | 41,680,733.41 |
4/30/24 | 0.081 | 0.083 | 0.072 | 0.075 | 9,459,040.75 | 42,183,804.7 |
4/29/24 | 0.081 | 0.082 | 0.077 | 0.081 | 7,881,884.17 | 45,970,389.06 |
4/28/24 | 0.082 | 0.084 | 0.08 | 0.081 | 7,109,150.74 | 46,027,791.5 |
4/27/24 | 0.08 | 0.083 | 0.077 | 0.082 | 7,382,695.35 | 46,821,831.47 |
4/26/24 | 0.085 | 0.086 | 0.078 | 0.08 | 10,232,430.3 | 45,747,653.06 |
4/25/24 | 0.084 | 0.088 | 0.08 | 0.085 | 9,963,596.62 | 48,593,370.42 |
4/24/24 | 0.093 | 0.095 | 0.083 | 0.084 | 12,286,182.34 | 47,861,676.09 |