Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.023 | 0.024 | 0.023 | 0.024 | 554,237.96 | 0 |
7/25/24 | 0.024 | 0.025 | 0.023 | 0.023 | 550,109.44 | 0 |
7/24/24 | 0.029 | 0.029 | 0.024 | 0.024 | 565,650.02 | 0 |
7/23/24 | 0.03 | 0.03 | 0.028 | 0.029 | 581,067.75 | 0 |
7/22/24 | 0.03 | 0.031 | 0.03 | 0.03 | 559,346.67 | 0 |
7/21/24 | 0.029 | 0.031 | 0.029 | 0.03 | 586,054.59 | 0 |
7/20/24 | 0.031 | 0.031 | 0.029 | 0.029 | 567,165.83 | 0 |
7/19/24 | 0.028 | 0.031 | 0.028 | 0.031 | 587,818.76 | 0 |
7/18/24 | 0.026 | 0.029 | 0.026 | 0.028 | 603,230.04 | 0 |
7/17/24 | 0.021 | 0.027 | 0.021 | 0.026 | 652,553.18 | 0 |
7/16/24 | 0.023 | 0.023 | 0.017 | 0.021 | 1,101,549.28 | 0 |
7/15/24 | 0.033 | 0.033 | 0.023 | 0.023 | 660,742.81 | 0 |
7/14/24 | 0.026 | 0.036 | 0.026 | 0.033 | 631,224.36 | 0 |
7/13/24 | 0.025 | 0.026 | 0.025 | 0.026 | 564,282.65 | 0 |
7/12/24 | 0.022 | 0.025 | 0.018 | 0.025 | 647,838.01 | 0 |
7/11/24 | 0.024 | 0.025 | 0.021 | 0.022 | 498,186.88 | 0 |
7/10/24 | 0.026 | 0.026 | 0.024 | 0.024 | 544,219.88 | 0 |
7/9/24 | 0.032 | 0.032 | 0.026 | 0.026 | 675,760.44 | 0 |
7/8/24 | 0.032 | 0.032 | 0.032 | 0.032 | 563,471.43 | 0 |
7/7/24 | 0.034 | 0.034 | 0.031 | 0.032 | 611,509.42 | 0 |
7/6/24 | 0.03 | 0.034 | 0.03 | 0.034 | 591,387.45 | 0 |
7/5/24 | 0.023 | 0.03 | 0.023 | 0.03 | 681,368.65 | 0 |
7/4/24 | 0.03 | 0.03 | 0.023 | 0.023 | 717,061.41 | 0 |
7/3/24 | 0.034 | 0.035 | 0.03 | 0.03 | 613,951.77 | 0 |
7/2/24 | 0.035 | 0.035 | 0.033 | 0.034 | 602,546.96 | 0 |
7/1/24 | 0.037 | 0.039 | 0.035 | 0.035 | 662,939.41 | 0 |
6/30/24 | 0.036 | 0.037 | 0.035 | 0.037 | 577,084.29 | 0 |
6/29/24 | 0.036 | 0.036 | 0.035 | 0.036 | 565,294.01 | 0 |
6/28/24 | 0.036 | 0.037 | 0.036 | 0.036 | 552,890.91 | 0 |
6/27/24 | 0.036 | 0.037 | 0.036 | 0.036 | 547,715.68 | 0 |
6/26/24 | 0.037 | 0.037 | 0.036 | 0.036 | 548,929.63 | 0 |
6/25/24 | 0.036 | 0.037 | 0.036 | 0.037 | 580,933 | 0 |
6/24/24 | 0.036 | 0.036 | 0.036 | 0.036 | 594,118.39 | 0 |
6/23/24 | 0.036 | 0.037 | 0.036 | 0.036 | 566,527.24 | 0 |
6/22/24 | 0.038 | 0.038 | 0.036 | 0.036 | 572,876.08 | 0 |
6/21/24 | 0.038 | 0.039 | 0.037 | 0.038 | 563,123.34 | 0 |
6/20/24 | 0.039 | 0.039 | 0.037 | 0.038 | 587,355.88 | 0 |
6/19/24 | 0.04 | 0.04 | 0.039 | 0.039 | 580,946.87 | 0 |
6/18/24 | 0.042 | 0.042 | 0.039 | 0.04 | 580,211.04 | 0 |
6/17/24 | 0.047 | 0.047 | 0.042 | 0.042 | 558,608.15 | 0 |
6/16/24 | 0.045 | 0.048 | 0.044 | 0.047 | 559,829.79 | 0 |
6/15/24 | 0.045 | 0.045 | 0.044 | 0.045 | 581,185.09 | 0 |
6/14/24 | 0.047 | 0.047 | 0.044 | 0.045 | 590,235.7 | 0 |
6/13/24 | 0.049 | 0.049 | 0.047 | 0.047 | 574,913.67 | 0 |
6/12/24 | 0.049 | 0.05 | 0.047 | 0.049 | 679,793.71 | 0 |
6/11/24 | 0.047 | 0.051 | 0.047 | 0.049 | 634,226.18 | 0 |
6/10/24 | 0.052 | 0.052 | 0.047 | 0.047 | 568,605.09 | 0 |
6/9/24 | 0.053 | 0.054 | 0.052 | 0.052 | 571,383.86 | 0 |
6/8/24 | 0.052 | 0.055 | 0.052 | 0.053 | 583,767.72 | 0 |
6/7/24 | 0.061 | 0.063 | 0.052 | 0.052 | 627,678.45 | 0 |
6/6/24 | 0.068 | 0.068 | 0.058 | 0.061 | 727,295.82 | 0 |
6/5/24 | 0.067 | 0.07 | 0.066 | 0.068 | 611,054.74 | 0 |
6/4/24 | 0.066 | 0.068 | 0.066 | 0.067 | 559,258.54 | 0 |
6/3/24 | 0.067 | 0.071 | 0.066 | 0.066 | 573,560.93 | 0 |
6/2/24 | 0.071 | 0.071 | 0.066 | 0.067 | 573,534.69 | 0 |
6/1/24 | 0.071 | 0.071 | 0.068 | 0.071 | 578,060.76 | 0 |
5/31/24 | 0.075 | 0.075 | 0.071 | 0.071 | 567,911.53 | 0 |
5/30/24 | 0.078 | 0.079 | 0.075 | 0.075 | 567,230.1 | 0 |
5/29/24 | 0.074 | 0.078 | 0.072 | 0.078 | 606,940.25 | 0 |
5/28/24 | 0.077 | 0.077 | 0.073 | 0.074 | 609,875.8 | 0 |
5/27/24 | 0.077 | 0.08 | 0.076 | 0.077 | 595,009.32 | 0 |
5/26/24 | 0.076 | 0.082 | 0.076 | 0.077 | 624,789.29 | 0 |
5/25/24 | 0.079 | 0.082 | 0.075 | 0.076 | 572,582.98 | 0 |
5/24/24 | 0.08 | 0.081 | 0.079 | 0.079 | 584,142.69 | 0 |
5/23/24 | 0.087 | 0.087 | 0.079 | 0.08 | 739,190.41 | 0 |
5/22/24 | 0.09 | 0.09 | 0.085 | 0.087 | 608,555.74 | 0 |
5/21/24 | 0.084 | 0.092 | 0.084 | 0.09 | 744,424.2 | 0 |
5/20/24 | 0.083 | 0.084 | 0.082 | 0.084 | 702,606.75 | 0 |
5/19/24 | 0.08 | 0.083 | 0.078 | 0.083 | 572,566.09 | 0 |
5/18/24 | 0.079 | 0.08 | 0.078 | 0.08 | 546,757.82 | 0 |
5/17/24 | 0.072 | 0.079 | 0.072 | 0.079 | 610,652.07 | 0 |
5/16/24 | 0.075 | 0.077 | 0.07 | 0.072 | 580,112.24 | 0 |
5/15/24 | 0.074 | 0.077 | 0.071 | 0.075 | 594,453.67 | 0 |
5/14/24 | 0.083 | 0.083 | 0.067 | 0.074 | 733,377.2 | 0 |
5/13/24 | 0.083 | 0.084 | 0.082 | 0.083 | 575,809.23 | 0 |
5/12/24 | 0.082 | 0.086 | 0.082 | 0.083 | 582,628.31 | 0 |
5/11/24 | 0.081 | 0.084 | 0.081 | 0.082 | 554,986.04 | 0 |
5/10/24 | 0.085 | 0.087 | 0.081 | 0.081 | 607,437.1 | 0 |