Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.026 | 0.029 | 0.026 | 0.028 | 24,182.35 | 0 |
7/25/24 | 0.026 | 0.027 | 0.025 | 0.026 | 22,368.37 | 0 |
7/24/24 | 0.027 | 0.029 | 0.026 | 0.026 | 14,641.42 | 0 |
7/23/24 | 0.029 | 0.029 | 0.027 | 0.027 | 23,769.01 | 0 |
7/22/24 | 0.029 | 0.03 | 0.027 | 0.028 | 26,660.11 | 0 |
7/21/24 | 0.032 | 0.032 | 0.029 | 0.029 | 55,810.94 | 0 |
7/20/24 | 0.027 | 0.034 | 0.027 | 0.032 | 55,335.67 | 0 |
7/19/24 | 0.026 | 0.028 | 0.026 | 0.027 | 28,437.55 | 0 |
7/18/24 | 0.025 | 0.029 | 0.025 | 0.026 | 34,487.06 | 0 |
7/17/24 | 0.028 | 0.029 | 0.025 | 0.025 | 30,657.64 | 0 |
7/16/24 | 0.028 | 0.029 | 0.026 | 0.028 | 25,062.35 | 0 |
7/15/24 | 0.029 | 0.029 | 0.025 | 0.028 | 26,665.56 | 0 |
7/14/24 | 0.026 | 0.029 | 0.026 | 0.029 | 17,957.99 | 0 |
7/13/24 | 0.025 | 0.029 | 0.025 | 0.026 | 32,387.86 | 0 |
7/12/24 | 0.025 | 0.027 | 0.024 | 0.025 | 29,209.4 | 0 |
7/11/24 | 0.026 | 0.031 | 0.023 | 0.025 | 63,115.65 | 0 |
7/10/24 | 0.025 | 0.029 | 0.025 | 0.026 | 31,504.61 | 0 |
7/9/24 | 0.026 | 0.027 | 0.025 | 0.025 | 10,090.24 | 0 |
7/8/24 | 0.027 | 0.028 | 0.025 | 0.027 | 25,715.63 | 0 |
7/7/24 | 0.029 | 0.029 | 0.027 | 0.027 | 12,915.71 | 0 |
7/6/24 | 0.027 | 0.032 | 0.026 | 0.029 | 30,925.95 | 0 |
7/5/24 | 0.028 | 0.029 | 0.025 | 0.027 | 60,777.43 | 0 |
7/4/24 | 0.03 | 0.03 | 0.026 | 0.028 | 57,289.24 | 0 |
7/3/24 | 0.032 | 0.032 | 0.029 | 0.03 | 39,253.65 | 0 |
7/2/24 | 0.032 | 0.034 | 0.031 | 0.032 | 25,171.96 | 0 |
7/1/24 | 0.032 | 0.035 | 0.031 | 0.032 | 26,787.84 | 0 |
6/30/24 | 0.031 | 0.033 | 0.03 | 0.032 | 76,010.13 | 0 |
6/29/24 | 0.029 | 0.031 | 0.029 | 0.031 | 41,266.4 | 0 |
6/28/24 | 0.029 | 0.03 | 0.028 | 0.029 | 33,137.95 | 0 |
6/27/24 | 0.029 | 0.033 | 0.028 | 0.029 | 39,512.63 | 0 |
6/26/24 | 0.034 | 0.034 | 0.028 | 0.029 | 40,270.62 | 0 |
6/25/24 | 0.033 | 0.034 | 0.03 | 0.034 | 49,597.16 | 0 |
6/24/24 | 0.028 | 0.035 | 0.027 | 0.033 | 78,699.51 | 0 |
6/23/24 | 0.031 | 0.033 | 0.027 | 0.027 | 56,710.31 | 0 |
6/22/24 | 0.032 | 0.035 | 0.03 | 0.031 | 44,831.28 | 0 |
6/21/24 | 0.034 | 0.038 | 0.03 | 0.032 | 71,783.74 | 0 |
6/20/24 | 0.033 | 0.037 | 0.032 | 0.034 | 74,741.49 | 0 |
6/19/24 | 0.038 | 0.038 | 0.032 | 0.033 | 51,791.1 | 0 |
6/18/24 | 0.031 | 0.038 | 0.027 | 0.038 | 107,385.33 | 0 |
6/17/24 | 0.034 | 0.037 | 0.025 | 0.031 | 199,358.96 | 0 |
6/16/24 | 0.032 | 0.036 | 0.031 | 0.034 | 68,111.47 | 0 |
6/15/24 | 0.032 | 0.034 | 0.03 | 0.032 | 63,557.46 | 0 |
6/14/24 | 0.034 | 0.037 | 0.027 | 0.032 | 173,689.48 | 0 |
6/13/24 | 0.04 | 0.044 | 0.017 | 0.034 | 376,909.9 | 0 |
6/12/24 | 0.042 | 0.044 | 0.038 | 0.04 | 89,769.21 | 0 |
6/11/24 | 0.042 | 0.043 | 0.038 | 0.042 | 101,627.93 | 0 |
6/10/24 | 0.047 | 0.052 | 0.04 | 0.042 | 227,090.9 | 0 |
6/9/24 | 0.052 | 0.052 | 0.046 | 0.046 | 119,737.31 | 0 |
6/8/24 | 0.051 | 0.055 | 0.05 | 0.052 | 91,570.73 | 0 |
6/7/24 | 0.058 | 0.059 | 0.051 | 0.052 | 126,679.37 | 0 |
6/6/24 | 0.059 | 0.06 | 0.056 | 0.058 | 68,956.1 | 0 |
6/5/24 | 0.057 | 0.059 | 0.056 | 0.059 | 77,160.71 | 0 |
6/4/24 | 0.054 | 0.059 | 0.054 | 0.057 | 88,468.71 | 0 |
6/3/24 | 0.058 | 0.059 | 0.053 | 0.054 | 115,754.81 | 0 |
6/2/24 | 0.059 | 0.06 | 0.053 | 0.059 | 93,074.54 | 0 |
6/1/24 | 0.057 | 0.061 | 0.056 | 0.059 | 64,448.25 | 0 |
5/31/24 | 0.06 | 0.062 | 0.053 | 0.057 | 121,916.05 | 0 |
5/30/24 | 0.063 | 0.065 | 0.056 | 0.06 | 110,662.53 | 0 |
5/29/24 | 0.062 | 0.067 | 0.06 | 0.063 | 139,979.47 | 0 |
5/28/24 | 0.063 | 0.064 | 0.058 | 0.062 | 101,909.65 | 0 |
5/27/24 | 0.06 | 0.065 | 0.058 | 0.063 | 131,715.49 | 0 |
5/26/24 | 0.059 | 0.062 | 0.058 | 0.06 | 66,919.37 | 0 |
5/25/24 | 0.058 | 0.061 | 0.057 | 0.059 | 77,197.13 | 0 |
5/24/24 | 0.059 | 0.062 | 0.057 | 0.058 | 78,285.53 | 0 |
5/23/24 | 0.06 | 0.063 | 0.056 | 0.059 | 143,260.71 | 0 |
5/22/24 | 0.062 | 0.064 | 0.057 | 0.06 | 133,706.08 | 0 |
5/21/24 | 0.066 | 0.069 | 0.06 | 0.062 | 94,872.21 | 0 |
5/20/24 | 0.06 | 0.066 | 0.057 | 0.066 | 98,271.24 | 0 |
5/19/24 | 0.063 | 0.064 | 0.058 | 0.06 | 60,289.19 | 0 |
5/18/24 | 0.067 | 0.071 | 0.057 | 0.063 | 171,480.4 | 0 |
5/17/24 | 0.069 | 0.071 | 0.065 | 0.067 | 78,143.1 | 0 |
5/16/24 | 0.069 | 0.074 | 0.067 | 0.069 | 97,761.12 | 0 |
5/15/24 | 0.063 | 0.076 | 0.063 | 0.069 | 196,342.28 | 0 |
5/14/24 | 0.064 | 0.066 | 0.061 | 0.063 | 98,822.01 | 0 |
5/13/24 | 0.065 | 0.067 | 0.06 | 0.064 | 109,135.45 | 0 |
5/12/24 | 0.065 | 0.071 | 0.063 | 0.065 | 77,785.61 | 0 |
5/11/24 | 0.068 | 0.07 | 0.064 | 0.065 | 77,104.28 | 0 |
5/10/24 | 0.069 | 0.071 | 0.06 | 0.068 | 249,860.38 | 0 |