Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.192 | 0.2 | 0.19 | 0.199 | 15,260,912.85 | 93,256,985.96 |
7/25/24 | 0.195 | 0.205 | 0.185 | 0.192 | 15,599,536.56 | 89,741,424.01 |
7/24/24 | 0.199 | 0.209 | 0.191 | 0.195 | 14,037,990.18 | 90,999,151.61 |
7/23/24 | 0.2 | 0.209 | 0.195 | 0.199 | 20,001,694.94 | 92,974,854.44 |
7/22/24 | 0.21 | 0.211 | 0.199 | 0.2 | 8,315,941.85 | 93,309,923.2 |
7/21/24 | 0.205 | 0.217 | 0.202 | 0.21 | 13,986,493.19 | 98,145,497.81 |
7/20/24 | 0.204 | 0.206 | 0.201 | 0.205 | 2,702,340.91 | 95,861,103.58 |
7/19/24 | 0.195 | 0.204 | 0.191 | 0.204 | 5,788,975.58 | 95,057,837.34 |
7/18/24 | 0.195 | 0.202 | 0.19 | 0.195 | 5,022,285.98 | 91,100,158.38 |
7/17/24 | 0.196 | 0.2 | 0.193 | 0.195 | 3,625,965.1 | 91,153,620.03 |
7/16/24 | 0.196 | 0.197 | 0.187 | 0.196 | 6,053,783.39 | 91,442,362.45 |
7/15/24 | 0.188 | 0.196 | 0.186 | 0.196 | 5,344,784.11 | 91,400,323.48 |
7/14/24 | 0.185 | 0.189 | 0.183 | 0.188 | 3,428,562.48 | 87,850,049.32 |
7/13/24 | 0.181 | 0.185 | 0.18 | 0.184 | 3,423,729.74 | 86,009,478.94 |
7/12/24 | 0.18 | 0.182 | 0.176 | 0.181 | 3,732,436.79 | 84,480,230.17 |
7/11/24 | 0.181 | 0.187 | 0.178 | 0.18 | 6,649,549.91 | 83,738,988.46 |
7/10/24 | 0.178 | 0.183 | 0.176 | 0.181 | 4,978,212.73 | 84,478,962.88 |
7/9/24 | 0.174 | 0.179 | 0.172 | 0.178 | 4,252,340.31 | 82,856,756.03 |
7/8/24 | 0.171 | 0.18 | 0.165 | 0.174 | 7,513,528.46 | 80,912,868.17 |
7/7/24 | 0.183 | 0.185 | 0.171 | 0.171 | 3,268,586.57 | 79,711,634.11 |
7/6/24 | 0.172 | 0.185 | 0.169 | 0.183 | 1,544,399.17 | 85,238,428.13 |
7/5/24 | 0.169 | 0.174 | 0.15 | 0.172 | 5,236,251.22 | 79,968,584.3 |
7/4/24 | 0.188 | 0.19 | 0.169 | 0.169 | 2,972,329.56 | 78,757,883.47 |
7/3/24 | 0.194 | 0.194 | 0.186 | 0.188 | 2,005,626.17 | 87,688,928.99 |
7/2/24 | 0.196 | 0.196 | 0.192 | 0.194 | 1,631,994.44 | 90,169,654.81 |
7/1/24 | 0.201 | 0.203 | 0.195 | 0.196 | 1,461,058.43 | 91,020,309.07 |
6/30/24 | 0.195 | 0.202 | 0.189 | 0.201 | 1,194,138.62 | 93,740,089.16 |
6/29/24 | 0.198 | 0.2 | 0.194 | 0.195 | 991,979.12 | 90,582,165.46 |
6/28/24 | 0.202 | 0.204 | 0.198 | 0.198 | 1,553,058.48 | 92,072,441.82 |
6/27/24 | 0.198 | 0.202 | 0.193 | 0.201 | 1,588,341.4 | 93,606,341.44 |
6/26/24 | 0.199 | 0.202 | 0.195 | 0.198 | 2,389,548.01 | 91,897,287.53 |
6/25/24 | 0.195 | 0.202 | 0.192 | 0.199 | 2,655,338.86 | 92,499,926.9 |
6/24/24 | 0.192 | 0.196 | 0.185 | 0.195 | 3,972,501.38 | 90,568,022.86 |
6/23/24 | 0.198 | 0.201 | 0.192 | 0.192 | 1,631,327.94 | 89,023,537.35 |
6/22/24 | 0.201 | 0.204 | 0.197 | 0.198 | 2,037,976.51 | 92,133,758.93 |
6/21/24 | 0.193 | 0.202 | 0.192 | 0.201 | 6,192,905.91 | 93,235,162.52 |
6/20/24 | 0.192 | 0.2 | 0.19 | 0.193 | 3,342,082.79 | 89,708,615.6 |
6/19/24 | 0.189 | 0.195 | 0.188 | 0.192 | 2,124,595.39 | 89,235,764.77 |
6/18/24 | 0.197 | 0.198 | 0.174 | 0.189 | 5,189,416.75 | 87,741,372.75 |
6/17/24 | 0.227 | 0.227 | 0.193 | 0.197 | 6,312,489.39 | 91,481,171.33 |
6/16/24 | 0.227 | 0.23 | 0.221 | 0.227 | 1,201,592.39 | 105,500,198.41 |
6/15/24 | 0.226 | 0.229 | 0.224 | 0.227 | 867,753.66 | 105,435,821.33 |
6/14/24 | 0.231 | 0.234 | 0.219 | 0.226 | 2,665,707.41 | 104,910,620.43 |
6/13/24 | 0.239 | 0.24 | 0.23 | 0.232 | 2,278,399.68 | 107,450,065.01 |
6/12/24 | 0.231 | 0.243 | 0.225 | 0.239 | 6,613,144.62 | 110,758,466.95 |
6/11/24 | 0.238 | 0.241 | 0.225 | 0.231 | 5,303,353.05 | 107,010,500.33 |
6/10/24 | 0.246 | 0.247 | 0.236 | 0.238 | 2,929,259.59 | 110,441,261.76 |
6/9/24 | 0.237 | 0.248 | 0.237 | 0.246 | 3,906,834.45 | 114,292,811.78 |
6/8/24 | 0.25 | 0.25 | 0.233 | 0.237 | 3,976,804.85 | 110,094,064.88 |
6/7/24 | 0.268 | 0.27 | 0.235 | 0.25 | 6,860,194.27 | 115,695,392.01 |
6/6/24 | 0.27 | 0.272 | 0.265 | 0.268 | 3,443,016.76 | 124,159,510.08 |
6/5/24 | 0.267 | 0.272 | 0.266 | 0.27 | 3,549,373.84 | 125,305,922.88 |
6/4/24 | 0.268 | 0.27 | 0.264 | 0.267 | 3,590,689.09 | 123,665,491.28 |
6/3/24 | 0.27 | 0.272 | 0.262 | 0.268 | 5,824,105.1 | 124,097,467.12 |
6/2/24 | 0.273 | 0.28 | 0.268 | 0.27 | 4,688,709.97 | 125,046,715.43 |
6/1/24 | 0.28 | 0.28 | 0.271 | 0.273 | 4,345,896.35 | 126,640,893.19 |
5/31/24 | 0.292 | 0.292 | 0.276 | 0.28 | 15,915,190.25 | 129,640,750.34 |
5/30/24 | 0.326 | 0.335 | 0.289 | 0.292 | 126,020,127.39 | 134,989,675.2 |
5/29/24 | 0.291 | 0.33 | 0.286 | 0.326 | 43,354,723.86 | 150,729,300.68 |
5/28/24 | 0.284 | 0.294 | 0.276 | 0.291 | 9,801,937.5 | 134,700,102.99 |
5/27/24 | 0.277 | 0.286 | 0.275 | 0.284 | 5,420,583.16 | 131,654,605.76 |
5/26/24 | 0.28 | 0.282 | 0.273 | 0.277 | 2,145,860.33 | 128,392,694.73 |
5/25/24 | 0.274 | 0.28 | 0.273 | 0.28 | 2,215,003.59 | 129,550,169.87 |
5/24/24 | 0.273 | 0.275 | 0.264 | 0.274 | 2,007,485.42 | 126,833,721.22 |
5/23/24 | 0.279 | 0.283 | 0.26 | 0.273 | 3,841,311.77 | 126,080,790.77 |
5/22/24 | 0.284 | 0.284 | 0.275 | 0.279 | 2,827,153.28 | 129,178,293.88 |
5/21/24 | 0.284 | 0.288 | 0.278 | 0.284 | 4,249,458.28 | 131,506,856.99 |
5/20/24 | 0.269 | 0.285 | 0.263 | 0.284 | 3,491,588.89 | 131,521,109.08 |
5/19/24 | 0.283 | 0.283 | 0.266 | 0.269 | 5,328,082.79 | 124,289,135.03 |
5/18/24 | 0.281 | 0.283 | 0.275 | 0.283 | 2,238,412.81 | 130,743,269.9 |
5/17/24 | 0.275 | 0.282 | 0.269 | 0.281 | 2,424,577.51 | 129,668,246.04 |
5/16/24 | 0.276 | 0.279 | 0.265 | 0.275 | 3,674,512.62 | 127,016,398.59 |
5/15/24 | 0.263 | 0.277 | 0.259 | 0.276 | 3,760,920.83 | 127,544,807.57 |
5/14/24 | 0.269 | 0.271 | 0.26 | 0.263 | 2,838,337.43 | 121,575,154.44 |
5/13/24 | 0.275 | 0.276 | 0.257 | 0.269 | 4,999,848.62 | 124,085,990.15 |
5/12/24 | 0.277 | 0.281 | 0.27 | 0.275 | 2,365,328.82 | 126,880,879.95 |
5/11/24 | 0.275 | 0.281 | 0.27 | 0.277 | 3,623,392.85 | 127,862,695.69 |
5/10/24 | 0.284 | 0.291 | 0.269 | 0.275 | 4,438,563.94 | 126,960,405.12 |
5/5/24 | 0.299 | 0.303 | 0.285 | 0.298 | 8,067,603.4 | 137,507,929.02 |
5/4/24 | 0.304 | 0.309 | 0.296 | 0.299 | 13,670,347.19 | 137,870,627.53 |
5/3/24 | 0.299 | 0.305 | 0.286 | 0.304 | 24,779,431.2 | 140,276,419.1 |
5/2/24 | 0.316 | 0.325 | 0.283 | 0.299 | 73,290,784.16 | 137,990,730.9 |
5/1/24 | 0.296 | 0.329 | 0.258 | 0.316 | 85,438,413.59 | 145,849,592.59 |
4/30/24 | 0.28 | 0.312 | 0.268 | 0.296 | 100,040,159.47 | 136,388,486.48 |
4/29/24 | 0.28 | 0.289 | 0.263 | 0.28 | 12,008,085.89 | 129,208,824.75 |
4/28/24 | 0.29 | 0.293 | 0.278 | 0.28 | 5,175,430.62 | 129,168,142.44 |
4/27/24 | 0.295 | 0.297 | 0.277 | 0.29 | 6,229,145.52 | 133,660,078.47 |
4/26/24 | 0.308 | 0.314 | 0.292 | 0.295 | 10,945,374.23 | 136,099,134.38 |
4/25/24 | 0.306 | 0.324 | 0.288 | 0.308 | 29,454,506.5 | 141,710,826.64 |
4/24/24 | 0.33 | 0.376 | 0.3 | 0.306 | 132,072,454.49 | 140,956,576.03 |