Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.02 | 0.021 | 0.02 | 0.02 | 1,619,909.18 | 4,828,355.23 |
9/6/24 | 0.02 | 0.021 | 0.02 | 0.02 | 1,844,907.33 | 4,764,839.87 |
9/5/24 | 0.023 | 0.024 | 0.02 | 0.02 | 1,842,099.41 | 4,894,032.64 |
9/4/24 | 0.023 | 0.027 | 0.022 | 0.023 | 2,804,845.47 | 5,606,451.55 |
9/3/24 | 0.023 | 0.025 | 0.022 | 0.023 | 1,698,479.46 | 5,472,041.16 |
9/2/24 | 0.023 | 0.024 | 0.022 | 0.023 | 1,844,542.5 | 5,652,401.13 |
9/1/24 | 0.024 | 0.024 | 0.022 | 0.023 | 1,966,173.55 | 5,455,782.79 |
8/31/24 | 0.026 | 0.027 | 0.024 | 0.024 | 1,838,457.67 | 5,846,103.32 |
8/30/24 | 0.029 | 0.03 | 0.025 | 0.026 | 2,325,058.88 | 6,215,115.21 |
8/29/24 | 0.028 | 0.029 | 0.027 | 0.029 | 2,667,151.5 | 7,054,732.14 |
8/28/24 | 0.028 | 0.032 | 0.025 | 0.028 | 3,795,824.83 | 6,780,331.31 |
8/27/24 | 0.03 | 0.03 | 0.028 | 0.028 | 2,458,532.01 | 6,753,742.17 |
8/26/24 | 0.036 | 0.038 | 0.029 | 0.03 | 2,600,688.69 | 7,121,166.49 |
8/25/24 | 0.038 | 0.038 | 0.034 | 0.036 | 2,938,971.86 | 8,569,018.89 |
8/24/24 | 0.034 | 0.04 | 0.033 | 0.038 | 3,579,280.07 | 9,209,224.18 |
8/23/24 | 0.028 | 0.035 | 0.028 | 0.034 | 2,822,570.44 | 8,222,923.74 |
8/22/24 | 0.026 | 0.031 | 0.026 | 0.028 | 2,881,490.79 | 6,830,255.17 |
8/21/24 | 0.024 | 0.027 | 0.023 | 0.026 | 2,281,783.88 | 6,355,773.96 |
8/20/24 | 0.024 | 0.027 | 0.024 | 0.025 | 2,295,370.56 | 5,987,330.63 |
8/19/24 | 0.027 | 0.027 | 0.023 | 0.024 | 2,601,235.91 | 5,843,908.98 |
8/18/24 | 0.028 | 0.03 | 0.027 | 0.027 | 2,244,508.3 | 6,487,493.3 |
8/17/24 | 0.028 | 0.029 | 0.027 | 0.028 | 2,171,120.64 | 6,633,617.03 |
8/16/24 | 0.028 | 0.03 | 0.028 | 0.028 | 2,650,016.11 | 6,833,357.32 |
8/15/24 | 0.03 | 0.03 | 0.028 | 0.028 | 2,879,777.6 | 6,728,356.14 |
8/14/24 | 0.028 | 0.032 | 0.028 | 0.03 | 3,217,075.99 | 7,234,672.6 |
8/13/24 | 0.028 | 0.03 | 0.027 | 0.028 | 2,963,614.29 | 6,733,207.32 |
8/12/24 | 0.029 | 0.03 | 0.027 | 0.028 | 3,096,456.37 | 6,790,562.97 |
8/11/24 | 0.033 | 0.033 | 0.029 | 0.029 | 3,091,101.76 | 7,004,236.91 |
8/10/24 | 0.035 | 0.036 | 0.032 | 0.033 | 3,073,358.22 | 7,865,362.34 |
8/9/24 | 0.039 | 0.039 | 0.035 | 0.035 | 3,915,623.71 | 8,436,340.53 |
8/8/24 | 0.038 | 0.04 | 0.037 | 0.038 | 3,651,096.46 | 9,265,313.8 |
8/7/24 | 0.042 | 0.044 | 0.037 | 0.038 | 3,348,188.55 | 9,095,240.58 |
8/6/24 | 0.042 | 0.044 | 0.04 | 0.042 | 4,911,620.08 | 10,166,794.52 |
8/5/24 | 0.044 | 0.045 | 0.039 | 0.042 | 4,498,024.73 | 10,081,013.1 |
8/4/24 | 0.045 | 0.049 | 0.043 | 0.044 | 4,107,672.15 | 10,592,436.91 |
8/3/24 | 0.047 | 0.049 | 0.044 | 0.045 | 4,028,646.03 | 10,773,454.2 |
8/2/24 | 0.052 | 0.052 | 0.047 | 0.047 | 3,468,574.73 | 11,417,124.12 |
8/1/24 | 0.052 | 0.052 | 0.048 | 0.052 | 3,635,254.31 | 12,484,169.66 |
7/31/24 | 0.055 | 0.056 | 0.05 | 0.052 | 3,161,509.17 | 12,466,600.98 |
7/30/24 | 0.056 | 0.057 | 0.054 | 0.055 | 2,764,243.61 | 13,259,503.93 |
7/29/24 | 0.057 | 0.058 | 0.055 | 0.056 | 2,867,341.05 | 13,608,808.37 |
7/28/24 | 0.056 | 0.059 | 0.055 | 0.056 | 2,807,037.79 | 13,609,662.94 |
7/27/24 | 0.054 | 0.057 | 0.054 | 0.056 | 2,663,714.55 | 13,420,934.14 |
7/26/24 | 0.052 | 0.056 | 0.051 | 0.054 | 3,261,257.85 | 12,973,683.58 |
7/25/24 | 0.057 | 0.058 | 0.052 | 0.052 | 3,612,125.5 | 12,437,688.13 |
7/24/24 | 0.064 | 0.065 | 0.057 | 0.057 | 3,028,754.25 | 13,811,095.1 |
7/23/24 | 0.067 | 0.068 | 0.064 | 0.064 | 2,838,210.41 | 15,451,726.46 |
7/22/24 | 0.076 | 0.076 | 0.067 | 0.067 | 2,856,101.75 | 16,174,482.16 |
7/21/24 | 0.067 | 0.078 | 0.066 | 0.076 | 2,598,827.92 | 18,241,095.06 |
7/20/24 | 0.062 | 0.07 | 0.062 | 0.067 | 3,082,661.6 | 16,227,031.2 |
7/19/24 | 0.056 | 0.066 | 0.056 | 0.062 | 3,995,717.23 | 15,033,410.7 |
7/18/24 | 0.057 | 0.06 | 0.056 | 0.056 | 3,137,690.64 | 13,561,085.21 |
7/17/24 | 0.059 | 0.061 | 0.056 | 0.057 | 3,017,157.63 | 13,666,540.46 |
7/16/24 | 0.057 | 0.065 | 0.056 | 0.059 | 3,371,209.61 | 14,273,184.63 |
7/15/24 | 0.058 | 0.062 | 0.055 | 0.057 | 2,626,573.02 | 13,659,619.22 |
7/14/24 | 0.057 | 0.062 | 0.056 | 0.059 | 3,088,071.55 | 14,107,773.56 |
7/13/24 | 0.054 | 0.057 | 0.054 | 0.057 | 2,258,205.2 | 13,638,386.83 |
7/12/24 | 0.057 | 0.057 | 0.053 | 0.054 | 4,222,123.5 | 12,909,307.81 |
7/11/24 | 0.055 | 0.059 | 0.053 | 0.057 | 7,292,179.33 | 13,801,934.52 |
7/10/24 | 0.058 | 0.065 | 0.055 | 0.055 | 6,842,425.23 | 13,266,258.39 |
7/9/24 | 0.055 | 0.058 | 0.052 | 0.058 | 7,306,932.69 | 13,991,045.73 |
7/8/24 | 0.059 | 0.06 | 0.053 | 0.055 | 7,374,297.76 | 13,271,084.77 |
7/7/24 | 0.067 | 0.067 | 0.058 | 0.059 | 5,859,853.45 | 14,303,185.6 |
7/6/24 | 0.052 | 0.068 | 0.052 | 0.068 | 4,117,398.89 | 16,358,351.65 |
7/5/24 | 0.057 | 0.058 | 0.051 | 0.052 | 4,894,482.19 | 12,636,618.15 |
7/4/24 | 0.061 | 0.062 | 0.053 | 0.057 | 4,666,334.42 | 13,773,401.65 |
7/3/24 | 0.066 | 0.067 | 0.06 | 0.061 | 5,480,608.81 | 14,607,716.08 |
7/2/24 | 0.067 | 0.076 | 0.065 | 0.066 | 7,601,263.67 | 15,807,281.71 |
7/1/24 | 0.067 | 0.07 | 0.066 | 0.067 | 7,552,505.1 | 16,039,540.72 |
6/30/24 | 0.067 | 0.068 | 0.065 | 0.067 | 7,017,216.31 | 16,053,966.22 |
6/29/24 | 0.068 | 0.07 | 0.066 | 0.067 | 7,509,817.35 | 16,146,145.21 |
6/28/24 | 0.071 | 0.073 | 0.068 | 0.068 | 7,868,778.08 | 16,319,112.66 |
6/27/24 | 0.07 | 0.071 | 0.066 | 0.071 | 6,812,299.53 | 17,000,620.06 |
6/26/24 | 0.068 | 0.072 | 0.068 | 0.07 | 6,703,011.42 | 16,782,559.87 |
6/25/24 | 0.064 | 0.07 | 0.064 | 0.068 | 5,451,285.65 | 16,428,654.01 |
6/24/24 | 0.062 | 0.068 | 0.06 | 0.064 | 5,061,602.74 | 15,531,385.5 |
6/23/24 | 0.065 | 0.07 | 0.061 | 0.062 | 2,464,855.05 | 14,912,067.38 |
6/22/24 | 0.076 | 0.076 | 0.065 | 0.065 | 3,197,171.14 | 15,679,335.23 |
6/21/24 | 0.075 | 0.083 | 0.073 | 0.076 | 3,125,466.95 | 18,226,434.06 |
6/20/24 | 0.078 | 0.085 | 0.075 | 0.075 | 2,543,685.22 | 18,044,115.63 |
6/19/24 | 0.078 | 0.084 | 0.077 | 0.078 | 2,478,071.16 | 18,876,528.64 |
6/18/24 | 0.082 | 0.083 | 0.074 | 0.078 | 3,063,851.11 | 18,670,031.36 |
6/17/24 | 0.093 | 0.094 | 0.081 | 0.082 | 3,128,889.09 | 19,740,526.08 |
6/16/24 | 0.088 | 0.095 | 0.087 | 0.093 | 2,922,944.92 | 22,443,339.02 |
6/15/24 | 0.084 | 0.093 | 0.084 | 0.088 | 2,917,793.52 | 21,173,903.94 |
6/14/24 | 0.085 | 0.09 | 0.082 | 0.084 | 3,407,461.96 | 20,189,863.29 |
6/13/24 | 0.088 | 0.094 | 0.085 | 0.085 | 3,053,857.32 | 20,565,642.72 |
6/12/24 | 0.097 | 0.106 | 0.087 | 0.088 | 3,335,989.45 | 21,153,925.84 |
6/11/24 | 0.091 | 0.102 | 0.087 | 0.097 | 2,786,939.08 | 23,472,084.35 |
6/10/24 | 0.099 | 0.101 | 0.086 | 0.091 | 2,333,374.39 | 22,029,515.7 |