Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.03 | 0.032 | 0.03 | 0.032 | 71,422.8 | 0 |
9/6/24 | 0.033 | 0.034 | 0.029 | 0.03 | 142,609.2 | 0 |
9/5/24 | 0.034 | 0.034 | 0.032 | 0.033 | 82,931.19 | 0 |
9/4/24 | 0.031 | 0.034 | 0.031 | 0.034 | 96,917.37 | 0 |
9/3/24 | 0.032 | 0.034 | 0.031 | 0.031 | 131,532.74 | 0 |
9/2/24 | 0.034 | 0.035 | 0.027 | 0.032 | 200,834.96 | 0 |
9/1/24 | 0.034 | 0.035 | 0.033 | 0.034 | 83,986.6 | 0 |
8/31/24 | 0.034 | 0.037 | 0.033 | 0.034 | 101,338.11 | 0 |
8/30/24 | 0.036 | 0.042 | 0.032 | 0.034 | 157,985.68 | 0 |
8/29/24 | 0.039 | 0.043 | 0.036 | 0.036 | 34,048.42 | 0 |
8/28/24 | 0.043 | 0.045 | 0.036 | 0.039 | 142,078.1 | 0 |
8/27/24 | 0.049 | 0.049 | 0.041 | 0.043 | 208,275.19 | 0 |
8/26/24 | 0.05 | 0.053 | 0.049 | 0.049 | 143,358.36 | 0 |
8/25/24 | 0.04 | 0.05 | 0.04 | 0.05 | 213,632.08 | 0 |
8/24/24 | 0.042 | 0.043 | 0.039 | 0.04 | 202,032.07 | 0 |
8/23/24 | 0.032 | 0.042 | 0.032 | 0.042 | 218,455.43 | 0 |
8/22/24 | 0.029 | 0.032 | 0.029 | 0.032 | 75,952.69 | 0 |
8/21/24 | 0.03 | 0.03 | 0.028 | 0.029 | 80,752.34 | 0 |
8/20/24 | 0.028 | 0.031 | 0.028 | 0.03 | 96,033.49 | 0 |
8/19/24 | 0.03 | 0.03 | 0.028 | 0.028 | 90,229.24 | 0 |
8/18/24 | 0.028 | 0.03 | 0.028 | 0.03 | 68,466.1 | 0 |
8/17/24 | 0.03 | 0.03 | 0.028 | 0.028 | 73,679.03 | 0 |
8/16/24 | 0.03 | 0.031 | 0.026 | 0.03 | 115,234.48 | 0 |
8/15/24 | 0.031 | 0.031 | 0.029 | 0.03 | 75,350.11 | 0 |
8/14/24 | 0.031 | 0.031 | 0.03 | 0.031 | 69,664.86 | 0 |
8/13/24 | 0.03 | 0.031 | 0.029 | 0.031 | 96,367.4 | 0 |
8/12/24 | 0.03 | 0.031 | 0.026 | 0.03 | 110,881.78 | 0 |
8/11/24 | 0.031 | 0.031 | 0.03 | 0.03 | 96,305.56 | 0 |
8/10/24 | 0.029 | 0.031 | 0.029 | 0.031 | 80,333.88 | 0 |
8/9/24 | 0.032 | 0.032 | 0.027 | 0.029 | 85,360.6 | 0 |
8/8/24 | 0.031 | 0.035 | 0.029 | 0.032 | 148,310.03 | 0 |
8/7/24 | 0.028 | 0.034 | 0.025 | 0.031 | 184,331.67 | 0 |
8/6/24 | 0.026 | 0.029 | 0.025 | 0.028 | 117,854.07 | 0 |
8/5/24 | 0.03 | 0.03 | 0.021 | 0.026 | 199,343.78 | 0 |
8/4/24 | 0.031 | 0.032 | 0.025 | 0.03 | 105,094.42 | 0 |
8/3/24 | 0.031 | 0.034 | 0.029 | 0.031 | 78,880.63 | 0 |
8/2/24 | 0.038 | 0.039 | 0.028 | 0.031 | 175,809.62 | 0 |
8/1/24 | 0.039 | 0.039 | 0.033 | 0.038 | 97,331.82 | 0 |
7/31/24 | 0.04 | 0.04 | 0.038 | 0.039 | 80,286.01 | 0 |
7/30/24 | 0.038 | 0.042 | 0.037 | 0.04 | 104,247.99 | 0 |
7/29/24 | 0.038 | 0.042 | 0.037 | 0.038 | 100,872.9 | 0 |
7/28/24 | 0.037 | 0.042 | 0.036 | 0.038 | 129,332.14 | 0 |
7/27/24 | 0.04 | 0.043 | 0.035 | 0.037 | 154,202.6 | 0 |
7/26/24 | 0.039 | 0.041 | 0.037 | 0.04 | 89,843.09 | 0 |
7/25/24 | 0.038 | 0.04 | 0.035 | 0.039 | 140,143.24 | 0 |
7/24/24 | 0.044 | 0.045 | 0.038 | 0.038 | 135,847.86 | 0 |
7/23/24 | 0.039 | 0.045 | 0.038 | 0.044 | 128,266.95 | 0 |
7/22/24 | 0.044 | 0.044 | 0.039 | 0.039 | 135,897.51 | 0 |
7/21/24 | 0.045 | 0.046 | 0.041 | 0.044 | 101,655.96 | 0 |
7/20/24 | 0.046 | 0.046 | 0.044 | 0.045 | 89,250.99 | 0 |
7/19/24 | 0.04 | 0.047 | 0.04 | 0.046 | 103,350.88 | 0 |
7/18/24 | 0.041 | 0.042 | 0.039 | 0.04 | 70,031.36 | 0 |
7/17/24 | 0.041 | 0.042 | 0.04 | 0.041 | 92,324.09 | 0 |
7/16/24 | 0.042 | 0.044 | 0.04 | 0.041 | 110,630.02 | 0 |
7/15/24 | 0.037 | 0.044 | 0.037 | 0.042 | 127,851.71 | 0 |
7/14/24 | 0.035 | 0.039 | 0.035 | 0.037 | 130,454.28 | 0 |
7/13/24 | 0.038 | 0.038 | 0.035 | 0.035 | 141,563.72 | 0 |
7/12/24 | 0.036 | 0.038 | 0.035 | 0.038 | 129,823.77 | 0 |
7/11/24 | 0.038 | 0.039 | 0.036 | 0.036 | 87,139.57 | 0 |
7/10/24 | 0.04 | 0.041 | 0.038 | 0.038 | 104,445.35 | 0 |
7/9/24 | 0.042 | 0.042 | 0.039 | 0.04 | 106,287.03 | 0 |
7/8/24 | 0.039 | 0.044 | 0.038 | 0.042 | 161,103.72 | 0 |
7/7/24 | 0.043 | 0.043 | 0.039 | 0.039 | 80,903.92 | 0 |
7/6/24 | 0.041 | 0.043 | 0.041 | 0.043 | 99,331.27 | 0 |
7/5/24 | 0.039 | 0.042 | 0.035 | 0.041 | 195,990.64 | 0 |
7/4/24 | 0.043 | 0.044 | 0.039 | 0.039 | 80,990.03 | 0 |
7/3/24 | 0.049 | 0.05 | 0.043 | 0.043 | 108,562.61 | 0 |
7/2/24 | 0.046 | 0.051 | 0.046 | 0.049 | 110,066.46 | 0 |
7/1/24 | 0.049 | 0.051 | 0.046 | 0.046 | 107,836.53 | 0 |
6/30/24 | 0.046 | 0.052 | 0.045 | 0.049 | 187,024.67 | 0 |
6/29/24 | 0.048 | 0.048 | 0.045 | 0.046 | 155,240.53 | 0 |
6/28/24 | 0.047 | 0.049 | 0.046 | 0.048 | 236,508.59 | 0 |
6/27/24 | 0.047 | 0.053 | 0.047 | 0.047 | 177,523.18 | 0 |
6/26/24 | 0.051 | 0.053 | 0.046 | 0.047 | 183,050.67 | 0 |
6/25/24 | 0.047 | 0.057 | 0.047 | 0.051 | 199,375.86 | 0 |
6/24/24 | 0.046 | 0.052 | 0.042 | 0.047 | 177,588.79 | 0 |
6/23/24 | 0.048 | 0.056 | 0.045 | 0.046 | 158,477.22 | 0 |
6/22/24 | 0.049 | 0.053 | 0.047 | 0.048 | 29,008.66 | 0 |
6/21/24 | 0.051 | 0.055 | 0.047 | 0.049 | 184,582.31 | 0 |
6/20/24 | 0.049 | 0.056 | 0.047 | 0.051 | 177,994.99 | 0 |
6/19/24 | 0.054 | 0.067 | 0.048 | 0.049 | 192,114.16 | 0 |
6/18/24 | 0.061 | 0.064 | 0.046 | 0.054 | 426,683.26 | 0 |
6/17/24 | 0.071 | 0.071 | 0.049 | 0.061 | 214,388.79 | 0 |
6/16/24 | 0.067 | 0.072 | 0.061 | 0.071 | 378,595.61 | 0 |
6/15/24 | 0.061 | 0.074 | 0.056 | 0.067 | 531,851.97 | 0 |
6/14/24 | 0.071 | 0.089 | 0.059 | 0.061 | 846,173.16 | 0 |
6/13/24 | 0.066 | 0.077 | 0.059 | 0.072 | 648,462.02 | 0 |
6/12/24 | 0.053 | 0.088 | 0.05 | 0.066 | 1,602,222.44 | 0 |
6/11/24 | 0.056 | 0.057 | 0.048 | 0.053 | 140,177.67 | 0 |
6/10/24 | 0.048 | 0.061 | 0.048 | 0.056 | 341,133.53 | 0 |