Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/25/24 | 0.12 | 0.12 | 0.109 | 0.113 | 5,270,388.55 | 78,358,523.41 |
7/24/24 | 0.116 | 0.127 | 0.116 | 0.12 | 4,933,179.28 | 83,274,354.42 |
7/22/24 | 0.13 | 0.131 | 0.123 | 0.128 | 6,869,582.8 | 88,083,523.95 |
7/21/24 | 0.132 | 0.14 | 0.128 | 0.13 | 7,895,282.89 | 89,709,700.75 |
7/20/24 | 0.12 | 0.132 | 0.114 | 0.132 | 9,887,331.77 | 91,114,469.12 |
7/19/24 | 0.112 | 0.121 | 0.11 | 0.12 | 12,865,439.43 | 82,458,083.42 |
7/18/24 | 0.116 | 0.117 | 0.112 | 0.112 | 31,489,272.29 | 76,609,810.61 |
7/16/24 | 0.117 | 0.118 | 0.109 | 0.11 | 18,067,937.64 | 75,068,068.37 |
7/15/24 | 0.109 | 0.117 | 0.108 | 0.117 | 5,015,882.53 | 79,493,019.92 |
7/14/24 | 0.107 | 0.109 | 0.103 | 0.109 | 4,541,096.8 | 73,763,958.39 |
7/12/24 | 0.103 | 0.112 | 0.096 | 0.106 | 7,346,715.95 | 70,885,740.56 |
7/11/24 | 0.114 | 0.114 | 0.103 | 0.103 | 5,918,646.52 | 69,127,787.74 |
7/10/24 | 0.115 | 0.117 | 0.113 | 0.114 | 7,304,648.72 | 75,902,550.44 |
7/9/24 | 0.113 | 0.115 | 0.111 | 0.115 | 10,293,886.01 | 76,720,121.7 |
7/8/24 | 0.113 | 0.119 | 0.111 | 0.113 | 9,331,067.42 | 75,091,803.36 |
7/7/24 | 0.123 | 0.124 | 0.113 | 0.113 | 7,617,108.02 | 75,361,402.31 |
7/6/24 | 0.121 | 0.128 | 0.12 | 0.123 | 9,037,663.67 | 81,832,489.27 |
7/5/24 | 0.123 | 0.126 | 0.114 | 0.121 | 9,583,896.68 | 80,072,954.92 |
7/3/24 | 0.134 | 0.136 | 0.127 | 0.128 | 9,661,033.03 | 84,452,793.71 |
7/1/24 | 0.133 | 0.136 | 0.129 | 0.132 | 9,210,465.44 | 85,847,394.74 |
6/28/24 | 0.137 | 0.139 | 0.133 | 0.133 | 10,522,916.96 | 86,537,307.47 |
6/26/24 | 0.139 | 0.14 | 0.134 | 0.136 | 11,065,500.06 | 88,019,619.47 |
6/25/24 | 0.135 | 0.149 | 0.135 | 0.139 | 9,700,876.03 | 89,933,838.07 |
6/24/24 | 0.134 | 0.135 | 0.125 | 0.135 | 10,781,800.73 | 87,054,239.32 |
6/22/24 | 0.135 | 0.141 | 0.132 | 0.135 | 5,888,821.76 | 87,346,209.09 |
6/21/24 | 0.141 | 0.141 | 0.13 | 0.135 | 9,423,752.6 | 86,852,079.37 |
6/19/24 | 0.129 | 0.139 | 0.126 | 0.136 | 12,450,977.4 | 87,515,130.43 |
6/17/24 | 0.14 | 0.14 | 0.124 | 0.133 | 9,693,667.83 | 84,942,426.2 |
6/16/24 | 0.142 | 0.143 | 0.14 | 0.14 | 8,149,941.17 | 89,515,467.49 |
6/15/24 | 0.141 | 0.147 | 0.139 | 0.142 | 8,444,943.57 | 90,229,382.39 |
6/14/24 | 0.15 | 0.15 | 0.136 | 0.141 | 11,327,808.89 | 89,455,974.02 |
6/13/24 | 0.158 | 0.16 | 0.148 | 0.15 | 12,646,769.82 | 95,620,610.83 |
6/11/24 | 0.167 | 0.168 | 0.158 | 0.16 | 11,166,368.72 | 101,344,418.33 |
6/10/24 | 0.172 | 0.176 | 0.165 | 0.168 | 12,540,845.92 | 106,193,888.81 |
6/9/24 | 0.173 | 0.184 | 0.167 | 0.172 | 10,027,512.72 | 108,722,706.26 |
6/8/24 | 0.184 | 0.185 | 0.173 | 0.173 | 6,489,298.27 | 109,306,489.58 |
6/7/24 | 0.195 | 0.2 | 0.178 | 0.184 | 9,821,588.2 | 115,784,592.28 |
6/5/24 | 0.189 | 0.222 | 0.186 | 0.205 | 20,363,025.06 | 128,985,521.24 |
6/1/24 | 0.169 | 0.17 | 0.164 | 0.166 | 10,599,104.9 | 101,756,819.48 |
5/31/24 | 0.18 | 0.18 | 0.168 | 0.169 | 10,831,428.82 | 103,449,731.53 |
5/30/24 | 0.168 | 0.184 | 0.165 | 0.18 | 11,923,429.3 | 109,684,601.43 |
5/28/24 | 0.169 | 0.174 | 0.162 | 0.164 | 12,910,241.19 | 99,600,919.88 |
5/27/24 | 0.166 | 0.172 | 0.158 | 0.169 | 12,935,856.22 | 102,658,312.69 |
5/24/24 | 0.178 | 0.179 | 0.171 | 0.175 | 11,219,862.02 | 105,161,220.98 |
5/23/24 | 0.197 | 0.197 | 0.178 | 0.178 | 12,481,710.86 | 105,650,919.66 |
5/22/24 | 0.189 | 0.197 | 0.188 | 0.197 | 10,251,623.05 | 116,218,603.97 |
5/21/24 | 0.18 | 0.196 | 0.179 | 0.189 | 7,980,449.94 | 111,221,592.34 |
5/19/24 | 0.178 | 0.178 | 0.17 | 0.171 | 6,832,543.5 | 99,674,576.2 |
5/18/24 | 0.181 | 0.182 | 0.174 | 0.178 | 7,234,054.9 | 103,527,217.46 |
5/17/24 | 0.172 | 0.181 | 0.171 | 0.181 | 8,311,308.01 | 105,139,031.53 |
5/16/24 | 0.177 | 0.177 | 0.168 | 0.172 | 7,933,777.56 | 99,666,933.92 |
5/15/24 | 0.166 | 0.184 | 0.162 | 0.177 | 8,038,924.83 | 102,794,314.52 |
5/13/24 | 0.173 | 0.174 | 0.165 | 0.167 | 7,804,239.24 | 96,596,438.82 |
5/12/24 | 0.175 | 0.179 | 0.167 | 0.173 | 17,192,811.4 | 99,606,389.06 |
5/11/24 | 0.179 | 0.18 | 0.174 | 0.175 | 18,132,528.82 | 100,542,033.67 |
5/10/24 | 0.184 | 0.193 | 0.175 | 0.179 | 8,347,131.36 | 102,918,369.69 |