Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.105 | 0.11 | 0.105 | 0.11 | 793,711.59 | 109,805,798.19 |
7/25/24 | 0.104 | 0.105 | 0.101 | 0.105 | 1,193,045.96 | 104,683,053.14 |
7/24/24 | 0.109 | 0.11 | 0.104 | 0.104 | 882,494.73 | 104,019,043.21 |
7/23/24 | 0.111 | 0.114 | 0.108 | 0.109 | 942,982.16 | 109,285,729.65 |
7/22/24 | 0.116 | 0.116 | 0.111 | 0.111 | 12,050,297.34 | 110,667,633.36 |
7/21/24 | 0.115 | 0.116 | 0.111 | 0.116 | 1,349,219.66 | 115,578,470.36 |
7/20/24 | 0.116 | 0.117 | 0.113 | 0.115 | 881,759.09 | 114,903,349.51 |
7/19/24 | 0.11 | 0.116 | 0.108 | 0.116 | 1,233,019.75 | 115,683,022.19 |
7/18/24 | 0.115 | 0.117 | 0.108 | 0.11 | 1,701,045.47 | 109,742,719.82 |
7/17/24 | 0.115 | 0.117 | 0.114 | 0.115 | 1,374,841.64 | 115,349,755.57 |
7/16/24 | 0.114 | 0.116 | 0.109 | 0.115 | 1,931,921.81 | 114,937,853.81 |
7/15/24 | 0.107 | 0.114 | 0.107 | 0.114 | 1,902,805.92 | 114,110,921.81 |
7/14/24 | 0.104 | 0.108 | 0.104 | 0.107 | 1,178,634.03 | 107,174,660.81 |
7/13/24 | 0.102 | 0.104 | 0.102 | 0.104 | 760,449.83 | 103,479,653.96 |
7/12/24 | 0.1 | 0.102 | 0.099 | 0.102 | 1,538,574.3 | 102,155,622.65 |
7/11/24 | 0.1 | 0.103 | 0.099 | 0.1 | 2,116,784.89 | 100,400,492.44 |
7/10/24 | 0.101 | 0.115 | 0.099 | 0.1 | 4,781,854.35 | 99,653,230.29 |
7/9/24 | 0.098 | 0.101 | 0.098 | 0.101 | 1,973,022.3 | 101,314,851.74 |
7/8/24 | 0.094 | 0.1 | 0.091 | 0.098 | 3,384,211.72 | 97,807,606.62 |
7/7/24 | 0.1 | 0.1 | 0.094 | 0.094 | 1,722,355.95 | 94,074,483.76 |
7/6/24 | 0.093 | 0.1 | 0.092 | 0.1 | 1,385,956.34 | 99,795,890.66 |
7/5/24 | 0.095 | 0.095 | 0.086 | 0.093 | 3,826,520.03 | 93,105,604.36 |
7/4/24 | 0.104 | 0.104 | 0.095 | 0.095 | 2,260,270.52 | 94,703,659.26 |
7/3/24 | 0.109 | 0.11 | 0.103 | 0.104 | 1,389,503.64 | 103,738,663.53 |
7/2/24 | 0.109 | 0.11 | 0.108 | 0.109 | 1,140,088.72 | 109,239,084.25 |
7/1/24 | 0.11 | 0.112 | 0.109 | 0.109 | 1,496,789.4 | 109,457,119.4 |
6/30/24 | 0.105 | 0.11 | 0.104 | 0.11 | 1,290,765.7 | 109,518,095.83 |
6/29/24 | 0.108 | 0.109 | 0.105 | 0.105 | 1,172,322.36 | 104,680,743.86 |
6/28/24 | 0.113 | 0.115 | 0.108 | 0.108 | 2,474,049.81 | 108,000,149.37 |
6/27/24 | 0.109 | 0.114 | 0.108 | 0.113 | 1,551,161.27 | 113,245,481.27 |
6/26/24 | 0.11 | 0.111 | 0.108 | 0.109 | 1,218,992.46 | 109,163,766.77 |
6/25/24 | 0.108 | 0.111 | 0.107 | 0.11 | 1,178,109.85 | 109,947,279.87 |
6/24/24 | 0.107 | 0.109 | 0.104 | 0.108 | 2,917,922.32 | 107,994,480.19 |
6/23/24 | 0.111 | 0.113 | 0.107 | 0.107 | 1,152,963.96 | 107,328,014.24 |
6/22/24 | 0.109 | 0.112 | 0.109 | 0.111 | 1,281,270.3 | 111,238,299.68 |
6/21/24 | 0.109 | 0.111 | 0.107 | 0.109 | 2,028,189.12 | 109,233,541.15 |
6/20/24 | 0.109 | 0.114 | 0.109 | 0.109 | 1,895,936.23 | 109,374,381.44 |
6/19/24 | 0.109 | 0.113 | 0.108 | 0.109 | 2,026,957.66 | 108,999,951.77 |
6/18/24 | 0.114 | 0.12 | 0.106 | 0.109 | 5,793,644.22 | 108,841,915.27 |
6/17/24 | 0.123 | 0.123 | 0.112 | 0.114 | 2,735,307.58 | 114,371,591.14 |
6/16/24 | 0.122 | 0.124 | 0.12 | 0.123 | 1,836,591.25 | 123,228,393.84 |
6/15/24 | 0.123 | 0.126 | 0.121 | 0.122 | 2,083,512.9 | 122,105,669.94 |
6/14/24 | 0.125 | 0.131 | 0.12 | 0.123 | 3,294,468.99 | 122,478,724.2 |
6/13/24 | 0.131 | 0.131 | 0.125 | 0.125 | 3,016,662.1 | 124,861,265.65 |
6/12/24 | 0.125 | 0.132 | 0.124 | 0.131 | 2,555,673.82 | 131,033,708.76 |
6/11/24 | 0.133 | 0.133 | 0.123 | 0.125 | 2,677,377.05 | 125,140,371.59 |
6/10/24 | 0.135 | 0.136 | 0.132 | 0.133 | 2,915,922.07 | 132,542,202.58 |
6/9/24 | 0.133 | 0.135 | 0.132 | 0.135 | 1,911,475.2 | 135,175,208.05 |
6/8/24 | 0.137 | 0.138 | 0.132 | 0.133 | 2,721,349.55 | 132,474,530.99 |
6/7/24 | 0.151 | 0.151 | 0.136 | 0.137 | 6,254,940.45 | 136,977,742.87 |
6/6/24 | 0.146 | 0.152 | 0.144 | 0.151 | 6,320,177.96 | 150,563,862.64 |
6/5/24 | 0.139 | 0.147 | 0.138 | 0.146 | 3,788,684.68 | 146,384,173.73 |
6/4/24 | 0.139 | 0.141 | 0.139 | 0.139 | 4,379,727.93 | 138,706,390.36 |
6/3/24 | 0.138 | 0.143 | 0.137 | 0.139 | 3,084,922.71 | 138,941,854.8 |
6/2/24 | 0.138 | 0.14 | 0.137 | 0.138 | 2,326,882.17 | 137,738,637.64 |
6/1/24 | 0.14 | 0.141 | 0.137 | 0.138 | 2,647,037.8 | 138,249,848.94 |
5/31/24 | 0.141 | 0.142 | 0.138 | 0.14 | 3,940,718.48 | 140,184,866.54 |
5/30/24 | 0.137 | 0.142 | 0.134 | 0.141 | 3,954,862.77 | 140,618,436.45 |
5/29/24 | 0.143 | 0.151 | 0.137 | 0.137 | 9,614,154.86 | 136,659,695.26 |
5/28/24 | 0.144 | 0.145 | 0.139 | 0.143 | 2,869,869.52 | 142,858,235.49 |
5/27/24 | 0.142 | 0.146 | 0.141 | 0.144 | 2,446,937.6 | 144,279,228.42 |
5/26/24 | 0.141 | 0.145 | 0.139 | 0.142 | 2,384,802.28 | 142,224,505.97 |
5/25/24 | 0.141 | 0.143 | 0.14 | 0.141 | 2,060,285.71 | 140,641,626.44 |
5/24/24 | 0.137 | 0.141 | 0.131 | 0.141 | 3,894,912.35 | 140,503,181.84 |
5/23/24 | 0.142 | 0.144 | 0.132 | 0.137 | 7,167,219.65 | 136,685,921.52 |
5/22/24 | 0.151 | 0.17 | 0.141 | 0.142 | 41,175,106.05 | 141,477,917.75 |
5/21/24 | 0.133 | 0.151 | 0.13 | 0.151 | 8,653,878.5 | 150,890,565.37 |
5/20/24 | 0.126 | 0.135 | 0.125 | 0.133 | 6,149,395.5 | 132,807,208.2 |
5/19/24 | 0.13 | 0.131 | 0.126 | 0.126 | 4,192,195.63 | 126,274,994.89 |
5/18/24 | 0.128 | 0.131 | 0.127 | 0.13 | 2,965,718.73 | 129,797,607.77 |
5/17/24 | 0.125 | 0.131 | 0.124 | 0.128 | 3,923,109.95 | 128,068,419.37 |
5/16/24 | 0.126 | 0.129 | 0.122 | 0.125 | 4,136,765.13 | 124,707,314.25 |
5/15/24 | 0.115 | 0.126 | 0.115 | 0.126 | 3,259,368.66 | 125,786,135.02 |
5/14/24 | 0.121 | 0.121 | 0.114 | 0.115 | 2,796,491.85 | 115,300,588.12 |
5/13/24 | 0.12 | 0.122 | 0.115 | 0.121 | 1,791,707.45 | 120,846,040.86 |
5/12/24 | 0.121 | 0.129 | 0.12 | 0.12 | 3,974,252.83 | 120,281,250.99 |
5/11/24 | 0.121 | 0.125 | 0.12 | 0.121 | 2,283,523.24 | 120,995,212.82 |
5/10/24 | 0.126 | 0.128 | 0.119 | 0.121 | 2,439,078.86 | 120,695,080.28 |
5/5/24 | 0.132 | 0.132 | 0.128 | 0.129 | 2,720,096.81 | 128,560,381.02 |
5/4/24 | 0.127 | 0.133 | 0.126 | 0.132 | 2,838,158.38 | 131,588,495.94 |
5/3/24 | 0.119 | 0.133 | 0.119 | 0.127 | 3,838,945.26 | 127,429,819.18 |
5/2/24 | 0.117 | 0.12 | 0.114 | 0.119 | 2,009,070.3 | 119,160,453.47 |
5/1/24 | 0.12 | 0.12 | 0.112 | 0.117 | 3,499,684.09 | 117,132,160.71 |
4/30/24 | 0.132 | 0.134 | 0.119 | 0.12 | 3,177,537 | 119,866,755.12 |
4/29/24 | 0.131 | 0.132 | 0.128 | 0.132 | 2,358,577.02 | 131,695,691.24 |
4/28/24 | 0.136 | 0.14 | 0.131 | 0.131 | 2,502,837.57 | 131,082,340.7 |
4/27/24 | 0.132 | 0.136 | 0.128 | 0.136 | 1,995,100.13 | 135,660,898 |
4/26/24 | 0.14 | 0.141 | 0.131 | 0.132 | 2,469,332.75 | 131,598,054.1 |
4/25/24 | 0.134 | 0.145 | 0.132 | 0.14 | 4,148,498.11 | 140,419,796.12 |
4/24/24 | 0.141 | 0.144 | 0.132 | 0.134 | 3,685,412.25 | 133,962,851.65 |