Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/6/24 | 0.011 | 0.011 | 0.01 | 0.011 | 585,191.91 | 0 |
9/5/24 | 0.01 | 0.011 | 0.01 | 0.011 | 540,753.33 | 0 |
9/4/24 | 0.011 | 0.011 | 0.01 | 0.01 | 407,865.6 | 0 |
9/3/24 | 0.011 | 0.012 | 0.011 | 0.011 | 395,272.87 | 0 |
9/2/24 | 0.011 | 0.011 | 0.011 | 0.011 | 475,521.19 | 0 |
9/1/24 | 0.011 | 0.011 | 0.011 | 0.011 | 385,216.19 | 0 |
8/31/24 | 0.011 | 0.011 | 0.011 | 0.011 | 406,748.38 | 0 |
8/30/24 | 0.011 | 0.011 | 0.011 | 0.011 | 436,288.85 | 0 |
8/29/24 | 0.011 | 0.011 | 0.011 | 0.011 | 424,547.68 | 0 |
8/28/24 | 0.012 | 0.012 | 0.011 | 0.011 | 429,173.56 | 0 |
8/27/24 | 0.013 | 0.013 | 0.012 | 0.012 | 377,606.16 | 0 |
8/26/24 | 0.013 | 0.013 | 0.012 | 0.013 | 297,718.97 | 0 |
8/25/24 | 0.013 | 0.013 | 0.013 | 0.013 | 339,911.33 | 0 |
8/24/24 | 0.014 | 0.014 | 0.013 | 0.013 | 289,440.74 | 0 |
8/23/24 | 0.012 | 0.014 | 0.012 | 0.014 | 412,513.47 | 0 |
8/22/24 | 0.013 | 0.013 | 0.012 | 0.012 | 502,705.34 | 0 |
8/21/24 | 0.014 | 0.014 | 0.013 | 0.013 | 503,338.99 | 0 |
8/20/24 | 0.014 | 0.015 | 0.014 | 0.014 | 580,978.38 | 0 |
8/19/24 | 0.015 | 0.015 | 0.014 | 0.014 | 603,818.17 | 0 |
8/18/24 | 0.015 | 0.016 | 0.015 | 0.015 | 629,874.41 | 0 |
8/17/24 | 0.016 | 0.016 | 0.015 | 0.015 | 557,713.27 | 0 |
8/16/24 | 0.018 | 0.018 | 0.016 | 0.016 | 551,732.32 | 0 |
8/15/24 | 0.018 | 0.018 | 0.018 | 0.018 | 650,540.58 | 0 |
8/14/24 | 0.018 | 0.018 | 0.018 | 0.018 | 608,600.8 | 0 |
8/13/24 | 0.019 | 0.019 | 0.018 | 0.018 | 642,978.7 | 0 |
8/12/24 | 0.019 | 0.019 | 0.019 | 0.019 | 602,543.52 | 0 |
8/11/24 | 0.02 | 0.02 | 0.019 | 0.019 | 563,979.62 | 0 |
8/10/24 | 0.02 | 0.02 | 0.02 | 0.02 | 645,103.24 | 0 |
8/9/24 | 0.02 | 0.02 | 0.02 | 0.02 | 613,673.6 | 0 |
8/8/24 | 0.021 | 0.021 | 0.019 | 0.02 | 555,498.76 | 0 |
8/7/24 | 0.019 | 0.025 | 0.019 | 0.021 | 479,118.82 | 0 |
8/6/24 | 0.018 | 0.02 | 0.018 | 0.019 | 467,937.98 | 0 |
8/5/24 | 0.019 | 0.019 | 0.018 | 0.018 | 392,176.36 | 0 |
8/4/24 | 0.022 | 0.024 | 0.019 | 0.019 | 431,795.1 | 0 |
8/3/24 | 0.017 | 0.025 | 0.017 | 0.022 | 583,215.74 | 0 |
8/2/24 | 0.018 | 0.018 | 0.017 | 0.017 | 537,108.9 | 0 |
8/1/24 | 0.019 | 0.019 | 0.018 | 0.018 | 536,726.76 | 0 |
7/31/24 | 0.019 | 0.021 | 0.018 | 0.019 | 489,060.76 | 0 |
7/30/24 | 0.019 | 0.021 | 0.017 | 0.019 | 593,160.62 | 0 |
7/29/24 | 0.018 | 0.029 | 0.018 | 0.019 | 740,855.04 | 0 |
7/28/24 | 0.018 | 0.018 | 0.018 | 0.018 | 388,121 | 0 |
7/27/24 | 0.018 | 0.018 | 0.018 | 0.018 | 344,712.58 | 0 |
7/26/24 | 0.018 | 0.018 | 0.018 | 0.018 | 358,672.74 | 0 |
7/25/24 | 0.019 | 0.019 | 0.018 | 0.018 | 170,517.65 | 0 |
7/24/24 | 0.02 | 0.02 | 0.019 | 0.019 | 248,033.63 | 0 |
7/23/24 | 0.02 | 0.021 | 0.02 | 0.02 | 246,606.55 | 0 |
7/22/24 | 0.021 | 0.021 | 0.02 | 0.02 | 434,882.55 | 0 |
7/21/24 | 0.022 | 0.022 | 0.021 | 0.021 | 318,912.52 | 0 |
7/20/24 | 0.023 | 0.023 | 0.022 | 0.022 | 228,363.35 | 0 |
7/19/24 | 0.024 | 0.024 | 0.023 | 0.023 | 390,345.12 | 0 |
7/18/24 | 0.025 | 0.026 | 0.024 | 0.024 | 466,270.73 | 0 |
7/17/24 | 0.026 | 0.026 | 0.025 | 0.025 | 384,565.66 | 0 |
7/16/24 | 0.028 | 0.028 | 0.026 | 0.026 | 322,008.63 | 0 |
7/15/24 | 0.029 | 0.029 | 0.028 | 0.028 | 247,989.37 | 0 |
7/14/24 | 0.027 | 0.03 | 0.027 | 0.029 | 203,116.44 | 0 |
7/13/24 | 0.027 | 0.028 | 0.027 | 0.027 | 401,488.99 | 0 |
7/12/24 | 0.028 | 0.028 | 0.026 | 0.027 | 368,826.08 | 0 |
7/11/24 | 0.028 | 0.028 | 0.028 | 0.028 | 268,902.15 | 0 |
7/10/24 | 0.028 | 0.029 | 0.028 | 0.028 | 338,066.96 | 0 |
7/9/24 | 0.029 | 0.029 | 0.028 | 0.028 | 460,705.72 | 0 |
7/8/24 | 0.03 | 0.03 | 0.028 | 0.029 | 388,596 | 0 |
7/7/24 | 0.03 | 0.03 | 0.029 | 0.03 | 209,347.87 | 0 |
7/6/24 | 0.032 | 0.032 | 0.03 | 0.03 | 168,060.39 | 0 |
7/5/24 | 0.037 | 0.037 | 0.031 | 0.032 | 189,106.26 | 0 |
7/4/24 | 0.036 | 0.038 | 0.035 | 0.037 | 286,808.26 | 0 |
7/3/24 | 0.034 | 0.037 | 0.034 | 0.036 | 256,301.86 | 0 |
7/2/24 | 0.034 | 0.035 | 0.034 | 0.034 | 314,428.5 | 0 |
7/1/24 | 0.034 | 0.035 | 0.033 | 0.034 | 294,249.37 | 0 |
6/30/24 | 0.033 | 0.034 | 0.032 | 0.034 | 295,472.81 | 0 |
6/29/24 | 0.033 | 0.033 | 0.032 | 0.033 | 232,014.8 | 0 |
6/28/24 | 0.035 | 0.035 | 0.032 | 0.033 | 416,571.05 | 0 |
6/27/24 | 0.036 | 0.036 | 0.035 | 0.035 | 541,851.89 | 0 |
6/26/24 | 0.04 | 0.04 | 0.036 | 0.036 | 472,809.75 | 0 |
6/25/24 | 0.04 | 0.04 | 0.04 | 0.04 | 511,533.62 | 0 |
6/24/24 | 0.041 | 0.042 | 0.04 | 0.04 | 384,575.22 | 0 |
6/23/24 | 0.043 | 0.043 | 0.041 | 0.041 | 402,181.2 | 0 |
6/22/24 | 0.044 | 0.044 | 0.043 | 0.043 | 360,591.03 | 0 |
6/21/24 | 0.048 | 0.048 | 0.043 | 0.044 | 460,713.62 | 0 |
6/20/24 | 0.053 | 0.053 | 0.048 | 0.048 | 370,995.15 | 0 |
6/19/24 | 0.055 | 0.055 | 0.052 | 0.053 | 656,172.31 | 0 |
6/18/24 | 0.056 | 0.056 | 0.055 | 0.055 | 709,619.45 | 0 |
6/17/24 | 0.059 | 0.06 | 0.055 | 0.056 | 589,985.91 | 0 |
6/16/24 | 0.06 | 0.06 | 0.058 | 0.059 | 675,630.18 | 0 |
6/15/24 | 0.058 | 0.06 | 0.058 | 0.06 | 590,878.57 | 0 |
6/14/24 | 0.059 | 0.059 | 0.057 | 0.058 | 437,500.43 | 0 |
6/13/24 | 0.059 | 0.059 | 0.059 | 0.059 | 645,542.47 | 0 |
6/12/24 | 0.058 | 0.06 | 0.058 | 0.059 | 571,640.82 | 0 |
6/11/24 | 0.058 | 0.059 | 0.057 | 0.058 | 622,344.32 | 0 |
6/10/24 | 0.059 | 0.059 | 0.056 | 0.058 | 678,845.29 | 0 |
6/9/24 | 0.058 | 0.059 | 0.058 | 0.059 | 535,150.19 | 0 |