Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/28/23 | 0.063 | 0.066 | 0.063 | 0.064 | 1,054,559.38 | 64,433,582.75 |
9/27/23 | 0.062 | 0.063 | 0.062 | 0.063 | 858,016.22 | 62,756,876.94 |
9/26/23 | 0.063 | 0.064 | 0.062 | 0.062 | 474,172.55 | 62,343,140.91 |
9/25/23 | 0.063 | 0.064 | 0.063 | 0.063 | 360,038.06 | 63,256,091.35 |
9/24/23 | 0.064 | 0.064 | 0.063 | 0.063 | 479,541.65 | 63,049,342.13 |
9/23/23 | 0.064 | 0.066 | 0.064 | 0.064 | 789,896.43 | 64,011,199.68 |
9/22/23 | 0.063 | 0.064 | 0.063 | 0.064 | 453,012.81 | 63,742,490.49 |
9/21/23 | 0.064 | 0.064 | 0.062 | 0.063 | 2,734,354.48 | 62,866,679 |
9/20/23 | 0.064 | 0.064 | 0.063 | 0.064 | 389,841.77 | 63,647,210.21 |
9/19/23 | 0.064 | 0.064 | 0.063 | 0.064 | 476,502.55 | 63,631,798.22 |
9/18/23 | 0.063 | 0.064 | 0.063 | 0.064 | 632,385.26 | 63,680,454.94 |
9/17/23 | 0.064 | 0.064 | 0.063 | 0.063 | 493,315.64 | 63,017,403.1 |
9/16/23 | 0.064 | 0.065 | 0.064 | 0.064 | 827,088.6 | 63,987,398.49 |
9/15/23 | 0.063 | 0.064 | 0.063 | 0.064 | 464,567.2 | 64,117,042.51 |
9/14/23 | 0.063 | 0.063 | 0.063 | 0.063 | 405,997.2 | 62,990,120.25 |
9/13/23 | 0.063 | 0.063 | 0.062 | 0.063 | 334,792.61 | 62,899,820.33 |
9/12/23 | 0.061 | 0.063 | 0.061 | 0.063 | 591,067.53 | 62,520,332.96 |
9/11/23 | 0.064 | 0.064 | 0.061 | 0.061 | 447,206.29 | 61,236,901.53 |
9/10/23 | 0.067 | 0.067 | 0.063 | 0.064 | 657,071.04 | 63,838,633.27 |
9/9/23 | 0.066 | 0.067 | 0.066 | 0.067 | 510,941.85 | 66,770,832.35 |
9/8/23 | 0.066 | 0.067 | 0.065 | 0.066 | 432,694.73 | 65,638,165.54 |
9/7/23 | 0.065 | 0.067 | 0.065 | 0.066 | 1,093,688.38 | 66,436,081.64 |
9/6/23 | 0.067 | 0.067 | 0.064 | 0.065 | 1,408,967.53 | 65,416,900.79 |
9/5/23 | 0.065 | 0.07 | 0.064 | 0.067 | 5,010,145.69 | 67,100,999.05 |
9/4/23 | 0.064 | 0.065 | 0.064 | 0.065 | 607,933.65 | 65,129,143.11 |
9/3/23 | 0.065 | 0.065 | 0.064 | 0.064 | 706,539.65 | 64,098,642.31 |
9/2/23 | 0.063 | 0.066 | 0.063 | 0.065 | 1,137,540.18 | 64,782,520 |
9/1/23 | 0.064 | 0.064 | 0.062 | 0.063 | 468,034.75 | 63,070,536.86 |
8/31/23 | 0.066 | 0.067 | 0.064 | 0.064 | 839,640.52 | 63,694,409.29 |
8/30/23 | 0.066 | 0.067 | 0.065 | 0.066 | 421,548.86 | 65,760,298.68 |
8/29/23 | 0.065 | 0.067 | 0.064 | 0.066 | 576,182.11 | 66,459,221.42 |
8/28/23 | 0.065 | 0.065 | 0.063 | 0.065 | 503,468.93 | 64,816,976.14 |
8/27/23 | 0.065 | 0.066 | 0.065 | 0.065 | 585,751.78 | 64,950,177.35 |
8/26/23 | 0.066 | 0.067 | 0.065 | 0.065 | 349,126.97 | 65,369,322.2 |
8/25/23 | 0.066 | 0.066 | 0.064 | 0.066 | 576,445.88 | 65,989,912.16 |
8/24/23 | 0.067 | 0.067 | 0.065 | 0.066 | 372,187.57 | 65,903,395.84 |
8/23/23 | 0.066 | 0.068 | 0.066 | 0.067 | 673,262.64 | 67,103,289.59 |
8/22/23 | 0.069 | 0.07 | 0.065 | 0.066 | 1,235,867.19 | 66,263,100.49 |
8/21/23 | 0.068 | 0.071 | 0.067 | 0.069 | 1,961,352.39 | 69,030,322.8 |
8/20/23 | 0.067 | 0.069 | 0.067 | 0.068 | 752,991.18 | 68,050,343.38 |
8/19/23 | 0.067 | 0.068 | 0.066 | 0.067 | 382,917.4 | 67,404,316.87 |
8/18/23 | 0.067 | 0.067 | 0.066 | 0.067 | 620,310.84 | 66,748,322.91 |
8/17/23 | 0.072 | 0.074 | 0.065 | 0.067 | 1,618,965.34 | 66,980,015.33 |
8/16/23 | 0.075 | 0.075 | 0.072 | 0.072 | 850,335.21 | 71,807,501.43 |
8/15/23 | 0.078 | 0.079 | 0.075 | 0.075 | 1,121,055.62 | 75,309,974.16 |
8/14/23 | 0.077 | 0.078 | 0.077 | 0.078 | 585,600.9 | 77,928,995.48 |
8/13/23 | 0.078 | 0.078 | 0.077 | 0.077 | 426,060.07 | 77,366,700.03 |
8/12/23 | 0.079 | 0.079 | 0.078 | 0.078 | 378,180.27 | 77,839,430.33 |
8/11/23 | 0.08 | 0.08 | 0.078 | 0.079 | 571,343.55 | 79,161,244.12 |
8/10/23 | 0.078 | 0.083 | 0.078 | 0.08 | 2,210,474.83 | 79,845,361.61 |
8/9/23 | 0.078 | 0.084 | 0.078 | 0.078 | 2,333,888.59 | 78,434,127.49 |
8/8/23 | 0.077 | 0.079 | 0.077 | 0.078 | 937,462.34 | 77,752,158.27 |
8/7/23 | 0.076 | 0.077 | 0.076 | 0.077 | 702,058.97 | 76,757,582.42 |
8/6/23 | 0.077 | 0.078 | 0.076 | 0.076 | 1,030,972.07 | 76,265,065.43 |
8/5/23 | 0.083 | 0.086 | 0.077 | 0.077 | 6,448,052.45 | 76,675,062.94 |
8/4/23 | 0.075 | 0.086 | 0.074 | 0.083 | 5,344,295.65 | 83,159,652.96 |
8/3/23 | 0.075 | 0.076 | 0.074 | 0.075 | 307,496.12 | 74,855,641.57 |
8/2/23 | 0.076 | 0.077 | 0.075 | 0.075 | 608,083.64 | 74,644,218.58 |
8/1/23 | 0.075 | 0.076 | 0.074 | 0.076 | 437,511.32 | 76,078,851.35 |
7/31/23 | 0.076 | 0.077 | 0.075 | 0.075 | 663,215.91 | 74,974,538.6 |
7/30/23 | 0.077 | 0.078 | 0.076 | 0.076 | 589,684.43 | 76,006,650.71 |
7/29/23 | 0.077 | 0.078 | 0.077 | 0.077 | 354,619.77 | 77,289,017.17 |
7/28/23 | 0.077 | 0.077 | 0.077 | 0.077 | 326,080.17 | 76,692,357.83 |
7/27/23 | 0.077 | 0.079 | 0.077 | 0.077 | 614,163.73 | 76,840,117.43 |
7/26/23 | 0.078 | 0.078 | 0.076 | 0.077 | 445,134.96 | 77,389,580.71 |
7/26/23 | 0.078 | 0.078 | 0.076 | 0.077 | 445,134.96 | 77,389,580.71 |
7/25/23 | 0.075 | 0.081 | 0.074 | 0.078 | 2,599,979.72 | 77,660,673.67 |
7/25/23 | 0.075 | 0.081 | 0.074 | 0.078 | 2,599,979.72 | 77,660,673.67 |
7/24/23 | 0.077 | 0.077 | 0.074 | 0.075 | 668,363.41 | 74,682,149.43 |
7/24/23 | 0.077 | 0.077 | 0.074 | 0.075 | 668,363.41 | 74,682,149.43 |
7/23/23 | 0.077 | 0.078 | 0.077 | 0.077 | 552,764.4 | 77,132,845.83 |
7/23/23 | 0.077 | 0.078 | 0.077 | 0.077 | 552,764.4 | 77,132,845.83 |
7/22/23 | 0.078 | 0.078 | 0.077 | 0.077 | 399,319.11 | 76,889,721.94 |
7/22/23 | 0.078 | 0.078 | 0.077 | 0.077 | 399,319.11 | 76,889,721.94 |
7/21/23 | 0.078 | 0.079 | 0.077 | 0.078 | 449,590.58 | 77,548,383.97 |
7/21/23 | 0.078 | 0.079 | 0.077 | 0.078 | 449,590.58 | 77,548,383.97 |
7/20/23 | 0.078 | 0.08 | 0.078 | 0.078 | 558,932.63 | 78,427,555.77 |
7/20/23 | 0.078 | 0.08 | 0.078 | 0.078 | 558,932.63 | 78,427,555.77 |
7/19/23 | 0.079 | 0.08 | 0.078 | 0.078 | 473,063.01 | 78,399,925.66 |
7/19/23 | 0.079 | 0.08 | 0.078 | 0.078 | 473,063.01 | 78,399,925.66 |
7/18/23 | 0.081 | 0.081 | 0.078 | 0.079 | 589,668.15 | 78,668,347.4 |
7/18/23 | 0.081 | 0.081 | 0.078 | 0.079 | 589,668.15 | 78,668,347.4 |
7/17/23 | 0.081 | 0.082 | 0.08 | 0.081 | 564,358.37 | 80,995,975.53 |
7/17/23 | 0.081 | 0.082 | 0.08 | 0.081 | 564,358.37 | 80,995,975.53 |
7/16/23 | 0.083 | 0.083 | 0.081 | 0.081 | 645,081.84 | 81,307,222.6 |
7/15/23 | 0.083 | 0.084 | 0.082 | 0.083 | 684,505.96 | 82,510,360.64 |
7/14/23 | 0.084 | 0.087 | 0.081 | 0.083 | 1,647,778.61 | 83,122,535.36 |
7/13/23 | 0.082 | 0.085 | 0.081 | 0.084 | 2,930,613.78 | 84,103,460.04 |
7/12/23 | 0.08 | 0.083 | 0.08 | 0.082 | 2,207,179.11 | 81,654,841.38 |
7/11/23 | 0.081 | 0.083 | 0.08 | 0.08 | 1,255,828.79 | 80,080,577.9 |