Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.494 | 0.528 | 0.488 | 0.492 | 46,100,493.83 | 482,360,469.58 |
9/6/24 | 0.531 | 0.565 | 0.466 | 0.494 | 128,106,008.66 | 484,324,133.65 |
9/5/24 | 0.597 | 0.628 | 0.527 | 0.531 | 97,894,271.6 | 520,236,073.29 |
9/4/24 | 0.541 | 0.613 | 0.529 | 0.597 | 101,422,664.54 | 585,172,144.51 |
9/3/24 | 0.611 | 0.629 | 0.541 | 0.541 | 69,222,166.41 | 530,295,298.65 |
9/2/24 | 0.536 | 0.616 | 0.536 | 0.611 | 87,473,639.99 | 598,876,876.8 |
9/1/24 | 0.565 | 0.58 | 0.523 | 0.536 | 70,611,537.46 | 525,223,675.81 |
8/31/24 | 0.595 | 0.603 | 0.559 | 0.565 | 30,774,471.84 | 553,612,834.56 |
8/30/24 | 0.656 | 0.664 | 0.562 | 0.595 | 81,609,249.02 | 582,944,033.07 |
8/29/24 | 0.663 | 0.747 | 0.656 | 0.656 | 111,537,287.61 | 642,850,473.86 |
8/28/24 | 0.678 | 0.755 | 0.656 | 0.663 | 116,196,933.27 | 650,096,404.3 |
8/27/24 | 0.702 | 0.733 | 0.65 | 0.678 | 113,134,566.21 | 664,311,309.13 |
8/26/24 | 0.761 | 0.778 | 0.695 | 0.702 | 74,965,096.94 | 688,393,914.97 |
8/25/24 | 0.751 | 0.805 | 0.703 | 0.761 | 87,158,447.55 | 745,521,293.15 |
8/24/24 | 0.736 | 0.788 | 0.722 | 0.751 | 120,314,192.65 | 735,621,990.11 |
8/23/24 | 0.584 | 0.758 | 0.575 | 0.736 | 148,648,136.32 | 721,534,814.81 |
8/22/24 | 0.444 | 0.588 | 0.439 | 0.584 | 158,669,494.71 | 572,310,097.52 |
8/21/24 | 0.436 | 0.485 | 0.424 | 0.444 | 53,331,938.56 | 435,258,834.42 |
8/20/24 | 0.437 | 0.511 | 0.421 | 0.442 | 95,289,218.24 | 433,277,677.53 |
8/19/24 | 0.406 | 0.415 | 0.384 | 0.411 | 53,776,305.15 | 403,248,289.74 |
8/18/24 | 0.435 | 0.444 | 0.397 | 0.406 | 46,213,431.17 | 398,079,789.61 |
8/17/24 | 0.431 | 0.451 | 0.415 | 0.435 | 36,587,176.78 | 426,275,064.41 |
8/16/24 | 0.488 | 0.505 | 0.418 | 0.431 | 64,939,525.31 | 422,357,937.47 |
8/15/24 | 0.534 | 0.559 | 0.47 | 0.488 | 65,388,721.84 | 478,445,911.31 |
8/14/24 | 0.56 | 0.6 | 0.528 | 0.534 | 58,590,247.54 | 523,254,084.16 |
8/13/24 | 0.556 | 0.583 | 0.523 | 0.56 | 49,016,550.99 | 549,109,890.33 |
8/12/24 | 0.537 | 0.605 | 0.511 | 0.556 | 83,670,291.84 | 545,268,688.72 |
8/11/24 | 0.57 | 0.611 | 0.51 | 0.537 | 70,416,808.48 | 526,261,299.29 |
8/10/24 | 0.623 | 0.635 | 0.565 | 0.57 | 51,793,939.49 | 558,457,219.21 |
8/9/24 | 0.641 | 0.67 | 0.567 | 0.623 | 91,452,334.43 | 610,933,957.86 |
8/8/24 | 0.512 | 0.658 | 0.499 | 0.641 | 136,730,356.87 | 628,300,592.38 |
8/7/24 | 0.417 | 0.61 | 0.413 | 0.512 | 152,135,804.5 | 501,823,713.26 |
8/6/24 | 0.378 | 0.478 | 0.378 | 0.417 | 102,004,554.86 | 408,226,535.5 |
8/5/24 | 0.472 | 0.48 | 0.259 | 0.378 | 236,109,519.39 | 370,601,982.35 |
8/4/24 | 0.482 | 0.522 | 0.411 | 0.472 | 69,861,914.92 | 462,246,107.15 |
8/3/24 | 0.577 | 0.577 | 0.46 | 0.482 | 72,107,115.95 | 472,741,166.73 |
8/2/24 | 0.711 | 0.731 | 0.551 | 0.576 | 74,564,293.6 | 565,080,901.58 |
8/1/24 | 0.656 | 0.72 | 0.605 | 0.711 | 77,105,561.65 | 696,530,549.06 |
7/31/24 | 0.718 | 0.75 | 0.652 | 0.656 | 52,578,086.1 | 643,012,612.92 |
7/30/24 | 0.729 | 0.767 | 0.689 | 0.718 | 43,342,025.92 | 703,558,108.1 |
7/29/24 | 0.786 | 0.875 | 0.728 | 0.729 | 59,481,920.62 | 713,955,498.64 |
7/28/24 | 0.825 | 0.837 | 0.777 | 0.786 | 40,922,997.21 | 770,550,663.94 |
7/27/24 | 0.939 | 0.962 | 0.814 | 0.825 | 84,401,840.11 | 808,903,174.61 |
7/26/24 | 0.818 | 0.954 | 0.815 | 0.939 | 62,380,752.09 | 919,977,953.51 |
7/25/24 | 0.78 | 0.852 | 0.743 | 0.819 | 80,614,501.42 | 802,094,135.99 |
7/24/24 | 0.837 | 0.895 | 0.779 | 0.781 | 65,919,352.12 | 764,517,823.26 |
7/23/24 | 0.841 | 0.888 | 0.777 | 0.837 | 55,614,624.68 | 819,958,249.52 |
7/22/24 | 0.966 | 0.966 | 0.821 | 0.841 | 75,516,793.24 | 824,608,774.95 |
7/21/24 | 0.972 | 0.998 | 0.877 | 0.966 | 91,406,350.64 | 946,408,224.53 |
7/20/24 | 0.93 | 0.988 | 0.883 | 0.972 | 81,391,510.57 | 952,083,059.38 |
7/19/24 | 0.744 | 0.948 | 0.69 | 0.93 | 95,197,364.43 | 911,584,198.26 |
7/18/24 | 0.763 | 0.839 | 0.719 | 0.744 | 78,289,041.46 | 729,036,523.28 |
7/17/24 | 0.836 | 0.905 | 0.754 | 0.764 | 116,415,695.42 | 748,376,797.7 |
7/16/24 | 0.767 | 0.918 | 0.741 | 0.835 | 184,214,760.25 | 818,458,293.48 |
7/15/24 | 0.611 | 0.768 | 0.601 | 0.768 | 155,896,504.7 | 752,171,661.2 |
7/14/24 | 0.505 | 0.636 | 0.504 | 0.611 | 101,311,821.27 | 598,926,950.04 |
7/13/24 | 0.461 | 0.53 | 0.461 | 0.505 | 60,305,382.29 | 495,147,154.78 |
7/12/24 | 0.445 | 0.489 | 0.43 | 0.461 | 51,014,469.19 | 451,890,474.68 |
7/11/24 | 0.472 | 0.534 | 0.445 | 0.446 | 64,910,742.74 | 436,683,056.34 |
7/10/24 | 0.512 | 0.551 | 0.464 | 0.472 | 55,069,804.95 | 462,289,315.45 |
7/9/24 | 0.425 | 0.548 | 0.411 | 0.511 | 74,237,884.02 | 500,993,420.84 |
7/8/24 | 0.395 | 0.476 | 0.369 | 0.425 | 76,363,229.12 | 416,215,819.76 |
7/7/24 | 0.493 | 0.499 | 0.395 | 0.396 | 48,363,667.72 | 387,882,029.52 |
7/6/24 | 0.513 | 0.56 | 0.486 | 0.494 | 51,077,707.76 | 484,002,779.34 |
7/5/24 | 0.42 | 0.539 | 0.352 | 0.513 | 104,002,858.72 | 503,115,315.82 |
7/4/24 | 0.473 | 0.504 | 0.409 | 0.42 | 69,094,848.29 | 411,333,269.39 |
7/3/24 | 0.637 | 0.654 | 0.458 | 0.473 | 118,809,117.29 | 463,780,919.04 |
7/2/24 | 0.577 | 0.648 | 0.561 | 0.637 | 63,017,284.6 | 624,376,029.45 |
7/1/24 | 0.645 | 0.707 | 0.577 | 0.577 | 69,024,996.55 | 565,263,994.55 |
6/30/24 | 0.603 | 0.664 | 0.553 | 0.646 | 46,536,595.42 | 633,293,572.73 |
6/29/24 | 0.584 | 0.671 | 0.584 | 0.604 | 53,300,684.72 | 591,570,419.32 |
6/28/24 | 0.562 | 0.612 | 0.528 | 0.584 | 56,659,986.99 | 572,427,871.51 |
6/27/24 | 0.464 | 0.632 | 0.451 | 0.562 | 91,345,572.37 | 550,837,835.9 |
6/26/24 | 0.454 | 0.506 | 0.443 | 0.464 | 64,561,380.24 | 454,265,018.28 |
6/25/24 | 0.365 | 0.48 | 0.365 | 0.454 | 149,123,168.83 | 444,648,899.95 |
6/24/24 | 0.263 | 0.365 | 0.243 | 0.365 | 43,035,592.59 | 357,699,791.75 |
6/23/24 | 0.276 | 0.305 | 0.262 | 0.263 | 29,081,500.62 | 257,244,064.39 |
6/22/24 | 0.249 | 0.29 | 0.239 | 0.276 | 31,870,738.35 | 270,294,168.57 |
6/21/24 | 0.274 | 0.286 | 0.227 | 0.249 | 44,660,246.1 | 243,692,687.42 |
6/20/24 | 0.261 | 0.316 | 0.235 | 0.274 | 51,885,973.3 | 268,993,980.89 |
6/19/24 | 0.24 | 0.278 | 0.232 | 0.261 | 33,983,982.66 | 255,712,127.75 |
6/18/24 | 0.276 | 0.276 | 0.217 | 0.24 | 40,151,839.27 | 235,455,947.23 |
6/17/24 | 0.311 | 0.318 | 0.27 | 0.276 | 34,568,310.84 | 270,144,783.72 |
6/16/24 | 0.264 | 0.315 | 0.244 | 0.311 | 28,871,586.28 | 304,445,323.61 |
6/15/24 | 0.257 | 0.272 | 0.25 | 0.264 | 23,396,221.77 | 258,604,696.73 |
6/14/24 | 0.273 | 0.278 | 0.241 | 0.257 | 29,297,309.81 | 251,965,796.57 |
6/13/24 | 0.302 | 0.308 | 0.267 | 0.273 | 31,653,554.61 | 267,492,588.56 |
6/12/24 | 0.317 | 0.365 | 0.295 | 0.302 | 41,582,861.08 | 295,966,358.38 |
6/11/24 | 0.357 | 0.366 | 0.302 | 0.317 | 40,738,529.63 | 310,970,585.06 |
6/10/24 | 0.388 | 0.399 | 0.355 | 0.357 | 23,784,341.26 | 349,648,300.83 |