Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/28/23 | 0.114 | 0.118 | 0.114 | 0.118 | 1,765,309.66 | 85,471,106.87 |
9/27/23 | 0.116 | 0.117 | 0.114 | 0.114 | 2,480,010.43 | 83,012,524.64 |
9/26/23 | 0.117 | 0.117 | 0.114 | 0.116 | 1,484,015.67 | 84,000,119.18 |
9/25/23 | 0.118 | 0.118 | 0.114 | 0.117 | 2,457,026.92 | 85,138,642.98 |
9/24/23 | 0.117 | 0.12 | 0.115 | 0.118 | 2,358,153.11 | 85,919,652.61 |
9/23/23 | 0.116 | 0.12 | 0.116 | 0.117 | 2,853,782.21 | 85,294,528.38 |
9/22/23 | 0.113 | 0.117 | 0.112 | 0.116 | 4,269,514.47 | 84,556,587.53 |
9/21/23 | 0.117 | 0.119 | 0.112 | 0.113 | 3,588,545.22 | 81,820,881.57 |
9/20/23 | 0.112 | 0.119 | 0.112 | 0.117 | 6,708,440.42 | 85,097,827.49 |
9/19/23 | 0.11 | 0.113 | 0.109 | 0.112 | 2,254,664.25 | 81,590,470.98 |
9/18/23 | 0.109 | 0.112 | 0.107 | 0.11 | 1,669,442.86 | 79,470,762.06 |
9/17/23 | 0.112 | 0.112 | 0.108 | 0.109 | 2,393,863.67 | 78,744,665.33 |
9/16/23 | 0.109 | 0.113 | 0.109 | 0.112 | 3,049,764.55 | 81,275,478.76 |
9/15/23 | 0.109 | 0.11 | 0.106 | 0.109 | 5,207,522.62 | 79,151,162.15 |
9/14/23 | 0.105 | 0.109 | 0.105 | 0.109 | 3,229,032.03 | 78,855,208.06 |
9/13/23 | 0.103 | 0.105 | 0.103 | 0.105 | 1,712,409.79 | 76,119,754.17 |
9/12/23 | 0.101 | 0.105 | 0.101 | 0.103 | 1,888,991.93 | 74,863,620.54 |
9/11/23 | 0.106 | 0.106 | 0.1 | 0.101 | 1,820,186 | 73,226,153.59 |
9/10/23 | 0.106 | 0.107 | 0.104 | 0.106 | 2,322,363.18 | 76,896,895.5 |
9/9/23 | 0.106 | 0.107 | 0.106 | 0.106 | 871,335.63 | 76,481,337.39 |
9/8/23 | 0.107 | 0.108 | 0.105 | 0.106 | 1,067,699.05 | 76,758,225.32 |
9/7/23 | 0.105 | 0.107 | 0.105 | 0.107 | 2,209,218.44 | 77,500,759.6 |
9/6/23 | 0.105 | 0.105 | 0.104 | 0.105 | 828,849.9 | 75,769,401.6 |
9/5/23 | 0.104 | 0.105 | 0.103 | 0.105 | 937,196.85 | 75,752,186.5 |
9/4/23 | 0.104 | 0.105 | 0.104 | 0.104 | 802,144.07 | 75,264,513.72 |
9/3/23 | 0.105 | 0.106 | 0.104 | 0.104 | 940,326.07 | 75,520,115.09 |
9/2/23 | 0.104 | 0.106 | 0.103 | 0.105 | 1,155,441.96 | 76,216,595.27 |
9/1/23 | 0.105 | 0.107 | 0.104 | 0.104 | 1,494,190.79 | 75,455,515.67 |
8/31/23 | 0.109 | 0.111 | 0.104 | 0.105 | 2,384,304.14 | 76,011,559.88 |
8/30/23 | 0.11 | 0.11 | 0.108 | 0.109 | 931,295.84 | 78,983,300.86 |
8/29/23 | 0.107 | 0.111 | 0.105 | 0.11 | 1,457,002.47 | 79,572,881.41 |
8/28/23 | 0.108 | 0.108 | 0.105 | 0.107 | 1,065,267.93 | 77,249,676.98 |
8/27/23 | 0.109 | 0.109 | 0.108 | 0.108 | 640,983.43 | 78,031,358.29 |
8/26/23 | 0.111 | 0.112 | 0.108 | 0.109 | 975,331.63 | 78,612,260.78 |
8/25/23 | 0.11 | 0.112 | 0.108 | 0.111 | 2,328,565.31 | 79,904,712.7 |
8/24/23 | 0.11 | 0.111 | 0.108 | 0.11 | 1,116,750.9 | 79,164,370.1 |
8/23/23 | 0.11 | 0.112 | 0.108 | 0.11 | 1,701,428.41 | 79,674,494.24 |
8/22/23 | 0.112 | 0.112 | 0.107 | 0.11 | 3,087,271.96 | 79,106,391.62 |
8/21/23 | 0.11 | 0.118 | 0.11 | 0.112 | 11,300,449.79 | 80,893,734.66 |
8/20/23 | 0.109 | 0.113 | 0.108 | 0.11 | 3,392,015.06 | 79,467,217.45 |
8/19/23 | 0.107 | 0.109 | 0.106 | 0.109 | 922,046.52 | 78,158,272.35 |
8/18/23 | 0.104 | 0.108 | 0.103 | 0.107 | 2,213,210.17 | 76,642,467.02 |
8/17/23 | 0.114 | 0.115 | 0.102 | 0.104 | 4,149,089.18 | 74,625,167.76 |
8/16/23 | 0.124 | 0.125 | 0.114 | 0.114 | 3,313,914.31 | 82,233,540.98 |
8/15/23 | 0.129 | 0.13 | 0.124 | 0.124 | 1,884,362.38 | 89,330,361.21 |
8/14/23 | 0.13 | 0.13 | 0.128 | 0.129 | 1,481,428.88 | 93,010,208.63 |
8/13/23 | 0.131 | 0.131 | 0.129 | 0.13 | 1,638,131.16 | 93,165,471.09 |
8/12/23 | 0.129 | 0.132 | 0.129 | 0.131 | 2,464,406.26 | 94,095,570.16 |
8/11/23 | 0.129 | 0.13 | 0.128 | 0.129 | 1,158,164.78 | 92,634,608.78 |
8/10/23 | 0.128 | 0.129 | 0.128 | 0.129 | 1,022,551.32 | 92,453,699.34 |
8/9/23 | 0.13 | 0.131 | 0.127 | 0.128 | 2,261,878.53 | 92,207,753.09 |
8/8/23 | 0.129 | 0.133 | 0.127 | 0.13 | 1,878,729.05 | 93,567,530.72 |
8/7/23 | 0.13 | 0.13 | 0.125 | 0.129 | 3,492,155.08 | 92,414,122.48 |
8/6/23 | 0.132 | 0.133 | 0.13 | 0.13 | 1,197,587.54 | 93,021,989.67 |
8/5/23 | 0.13 | 0.133 | 0.13 | 0.132 | 2,362,660.79 | 94,482,690.46 |
8/4/23 | 0.132 | 0.132 | 0.129 | 0.13 | 2,244,959.74 | 93,348,126.18 |
8/3/23 | 0.134 | 0.134 | 0.131 | 0.132 | 2,182,861.97 | 94,837,882.23 |
8/2/23 | 0.136 | 0.137 | 0.133 | 0.134 | 2,559,304.04 | 95,904,049.23 |
8/1/23 | 0.136 | 0.136 | 0.131 | 0.136 | 2,801,051.65 | 96,882,559.07 |
7/31/23 | 0.135 | 0.137 | 0.134 | 0.136 | 2,868,597.5 | 96,552,712.63 |
7/30/23 | 0.14 | 0.142 | 0.134 | 0.135 | 7,617,022.74 | 96,385,914.02 |
7/29/23 | 0.138 | 0.14 | 0.137 | 0.14 | 3,213,285.06 | 99,465,773.61 |
7/28/23 | 0.135 | 0.138 | 0.133 | 0.138 | 3,395,995.19 | 97,941,556.12 |
7/27/23 | 0.134 | 0.137 | 0.133 | 0.135 | 4,251,652.84 | 95,866,423.94 |
7/26/23 | 0.135 | 0.135 | 0.131 | 0.134 | 3,832,195.52 | 95,180,131.76 |
7/26/23 | 0.135 | 0.135 | 0.131 | 0.134 | 3,832,195.52 | 95,180,131.76 |
7/25/23 | 0.134 | 0.136 | 0.131 | 0.135 | 5,879,130.18 | 96,049,975.53 |
7/25/23 | 0.134 | 0.136 | 0.131 | 0.135 | 5,879,130.18 | 96,049,975.53 |
7/24/23 | 0.144 | 0.145 | 0.132 | 0.134 | 9,122,089.71 | 94,243,558.87 |
7/24/23 | 0.144 | 0.145 | 0.132 | 0.134 | 9,122,089.71 | 94,243,558.87 |
7/23/23 | 0.138 | 0.144 | 0.138 | 0.144 | 8,373,361.51 | 100,988,459.17 |
7/23/23 | 0.138 | 0.144 | 0.138 | 0.144 | 8,373,361.51 | 100,988,459.17 |
7/22/23 | 0.139 | 0.14 | 0.137 | 0.138 | 2,935,635.58 | 96,964,879.51 |
7/22/23 | 0.139 | 0.14 | 0.137 | 0.138 | 2,935,635.58 | 96,964,879.51 |
7/21/23 | 0.139 | 0.14 | 0.136 | 0.139 | 2,865,876.89 | 97,299,602.18 |
7/21/23 | 0.139 | 0.14 | 0.136 | 0.139 | 2,865,876.89 | 97,299,602.18 |
7/20/23 | 0.139 | 0.145 | 0.136 | 0.139 | 8,596,262.86 | 97,659,993.84 |
7/20/23 | 0.139 | 0.145 | 0.136 | 0.139 | 8,596,262.86 | 97,659,993.84 |
7/19/23 | 0.137 | 0.14 | 0.136 | 0.139 | 5,412,539.74 | 97,231,575.66 |
7/19/23 | 0.137 | 0.14 | 0.136 | 0.139 | 5,412,539.74 | 97,231,575.66 |
7/18/23 | 0.142 | 0.151 | 0.135 | 0.137 | 20,507,248.15 | 95,049,754.14 |
7/18/23 | 0.142 | 0.151 | 0.135 | 0.137 | 20,507,248.15 | 95,049,754.14 |
7/17/23 | 0.142 | 0.143 | 0.139 | 0.142 | 5,679,436.53 | 98,081,096.14 |
7/17/23 | 0.142 | 0.143 | 0.139 | 0.142 | 5,679,436.53 | 98,081,096.14 |
7/16/23 | 0.149 | 0.149 | 0.142 | 0.142 | 5,744,019.31 | 98,388,772.51 |
7/15/23 | 0.151 | 0.153 | 0.145 | 0.149 | 12,154,517.62 | 102,939,811.57 |
7/14/23 | 0.143 | 0.161 | 0.14 | 0.151 | 49,929,214.3 | 104,358,879.9 |
7/13/23 | 0.143 | 0.148 | 0.137 | 0.143 | 25,428,264.11 | 98,776,760.23 |
7/12/23 | 0.136 | 0.143 | 0.133 | 0.143 | 14,736,914.1 | 98,535,422.38 |
7/11/23 | 0.127 | 0.148 | 0.126 | 0.136 | 13,962,980.15 | 93,156,341.88 |