Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.043 | 0.046 | 0.043 | 0.043 | 9,155,530.84 | 84,909,427.18 |
9/6/24 | 0.042 | 0.048 | 0.042 | 0.043 | 32,693,621.65 | 85,117,019.53 |
9/5/24 | 0.042 | 0.046 | 0.041 | 0.042 | 9,701,265.85 | 82,767,686.84 |
9/4/24 | 0.042 | 0.044 | 0.04 | 0.042 | 3,608,742.15 | 82,994,340.11 |
9/3/24 | 0.044 | 0.045 | 0.041 | 0.042 | 2,100,375.88 | 82,413,431 |
9/2/24 | 0.042 | 0.044 | 0.041 | 0.044 | 3,147,427.38 | 85,505,123.37 |
9/1/24 | 0.045 | 0.045 | 0.042 | 0.042 | 1,989,378.46 | 83,224,246.01 |
8/31/24 | 0.046 | 0.047 | 0.044 | 0.045 | 1,834,223.88 | 87,405,504.6 |
8/30/24 | 0.046 | 0.046 | 0.044 | 0.046 | 2,542,825.46 | 89,572,087.59 |
8/29/24 | 0.045 | 0.047 | 0.045 | 0.046 | 2,626,568.26 | 90,566,768.69 |
8/28/24 | 0.047 | 0.047 | 0.044 | 0.045 | 3,020,611.8 | 88,148,157.51 |
8/27/24 | 0.05 | 0.051 | 0.046 | 0.047 | 4,265,421.68 | 92,236,063.3 |
8/26/24 | 0.052 | 0.056 | 0.05 | 0.05 | 19,449,668.04 | 98,846,635.66 |
8/25/24 | 0.052 | 0.054 | 0.051 | 0.052 | 8,793,189.64 | 102,090,828.82 |
8/24/24 | 0.051 | 0.052 | 0.051 | 0.052 | 2,858,050.77 | 101,429,986.42 |
8/23/24 | 0.049 | 0.052 | 0.049 | 0.051 | 3,139,135.75 | 100,785,806.68 |
8/22/24 | 0.049 | 0.05 | 0.048 | 0.049 | 2,228,436.51 | 96,364,221.94 |
8/21/24 | 0.048 | 0.049 | 0.047 | 0.049 | 2,431,118.77 | 95,174,584.07 |
8/20/24 | 0.048 | 0.049 | 0.047 | 0.048 | 2,622,835.49 | 94,869,327.64 |
8/19/24 | 0.046 | 0.048 | 0.046 | 0.048 | 5,400,941.08 | 94,246,448.59 |
8/18/24 | 0.047 | 0.047 | 0.045 | 0.046 | 2,559,654.58 | 89,960,064.05 |
8/17/24 | 0.046 | 0.047 | 0.045 | 0.047 | 2,790,206.96 | 91,474,410.27 |
8/16/24 | 0.046 | 0.048 | 0.044 | 0.046 | 6,708,800.23 | 90,766,885.69 |
8/15/24 | 0.047 | 0.048 | 0.045 | 0.046 | 4,032,473.91 | 90,327,816.12 |
8/14/24 | 0.048 | 0.048 | 0.046 | 0.047 | 3,139,805.54 | 91,079,237.53 |
8/13/24 | 0.047 | 0.051 | 0.046 | 0.048 | 15,507,871.56 | 93,919,913.1 |
8/12/24 | 0.046 | 0.047 | 0.044 | 0.047 | 3,196,818.06 | 90,914,877.47 |
8/11/24 | 0.05 | 0.051 | 0.045 | 0.046 | 5,137,854.74 | 89,527,828.2 |
8/10/24 | 0.048 | 0.051 | 0.048 | 0.05 | 11,838,749.15 | 98,078,779.92 |
8/9/24 | 0.047 | 0.049 | 0.046 | 0.048 | 5,352,547.33 | 94,035,685.18 |
8/8/24 | 0.044 | 0.047 | 0.042 | 0.047 | 9,194,088.2 | 92,197,947.15 |
8/7/24 | 0.042 | 0.051 | 0.041 | 0.044 | 29,737,424.71 | 85,576,103.61 |
8/6/24 | 0.04 | 0.045 | 0.039 | 0.042 | 8,493,947.16 | 82,138,927.62 |
8/5/24 | 0.043 | 0.044 | 0.035 | 0.04 | 5,463,057.79 | 78,062,530.63 |
8/4/24 | 0.045 | 0.047 | 0.042 | 0.043 | 5,028,411.47 | 83,398,059.49 |
8/3/24 | 0.047 | 0.048 | 0.044 | 0.045 | 2,747,897.29 | 88,394,671.81 |
8/2/24 | 0.049 | 0.052 | 0.046 | 0.047 | 5,602,199.81 | 91,287,918.07 |
8/1/24 | 0.05 | 0.05 | 0.046 | 0.049 | 2,502,356.56 | 96,076,249.08 |
7/31/24 | 0.052 | 0.053 | 0.049 | 0.05 | 3,181,856.45 | 97,882,951.01 |
7/30/24 | 0.052 | 0.055 | 0.051 | 0.052 | 8,885,412.83 | 100,377,423.62 |
7/29/24 | 0.053 | 0.054 | 0.052 | 0.052 | 3,671,618.99 | 101,616,080.06 |
7/28/24 | 0.053 | 0.054 | 0.052 | 0.053 | 2,361,972.38 | 103,371,571.6 |
7/27/24 | 0.052 | 0.054 | 0.052 | 0.053 | 6,382,778.86 | 104,140,412.04 |
7/26/24 | 0.05 | 0.053 | 0.05 | 0.052 | 3,022,713.67 | 102,142,699.82 |
7/25/24 | 0.052 | 0.053 | 0.049 | 0.05 | 5,648,213.75 | 97,550,276.45 |
7/24/24 | 0.053 | 0.055 | 0.052 | 0.052 | 8,988,156.64 | 101,362,735.64 |
7/23/24 | 0.055 | 0.057 | 0.053 | 0.053 | 18,787,000.45 | 102,976,168.33 |
7/22/24 | 0.054 | 0.059 | 0.051 | 0.055 | 186,834,517.41 | 107,917,897.42 |
7/21/24 | 0.055 | 0.055 | 0.052 | 0.054 | 10,985,089.43 | 104,793,828.35 |
7/20/24 | 0.057 | 0.057 | 0.054 | 0.055 | 11,060,147.94 | 106,050,898.58 |
7/19/24 | 0.058 | 0.065 | 0.054 | 0.057 | 74,196,298.82 | 110,059,493.59 |
7/18/24 | 0.048 | 0.066 | 0.048 | 0.058 | 187,916,060.65 | 113,488,697.85 |
7/17/24 | 0.049 | 0.049 | 0.048 | 0.048 | 2,161,566.49 | 93,754,098.61 |
7/16/24 | 0.049 | 0.049 | 0.047 | 0.048 | 2,742,918.78 | 94,124,898.33 |
7/15/24 | 0.048 | 0.049 | 0.047 | 0.049 | 2,991,850.72 | 95,190,232.04 |
7/14/24 | 0.048 | 0.049 | 0.047 | 0.048 | 2,480,960.15 | 92,788,406.24 |
7/13/24 | 0.046 | 0.05 | 0.046 | 0.048 | 10,705,129.26 | 93,429,658.96 |
7/12/24 | 0.045 | 0.049 | 0.044 | 0.046 | 13,495,020.2 | 90,077,770.17 |
7/11/24 | 0.045 | 0.047 | 0.044 | 0.045 | 5,899,401.19 | 87,972,334.86 |
7/10/24 | 0.044 | 0.045 | 0.043 | 0.045 | 2,585,507.32 | 87,021,032 |
7/9/24 | 0.043 | 0.045 | 0.042 | 0.044 | 3,482,983.11 | 84,617,606.01 |
7/8/24 | 0.041 | 0.043 | 0.04 | 0.043 | 2,376,464.36 | 82,552,187.96 |
7/7/24 | 0.042 | 0.045 | 0.041 | 0.041 | 3,805,760.37 | 80,382,246.45 |
7/6/24 | 0.04 | 0.043 | 0.039 | 0.042 | 1,949,006.33 | 81,993,464.57 |
7/5/24 | 0.041 | 0.041 | 0.036 | 0.04 | 3,271,595.52 | 77,046,927.13 |
7/4/24 | 0.045 | 0.046 | 0.041 | 0.041 | 2,663,827.01 | 80,113,399.83 |
7/3/24 | 0.047 | 0.047 | 0.044 | 0.045 | 1,512,543.08 | 87,302,855.67 |
7/2/24 | 0.047 | 0.048 | 0.046 | 0.047 | 1,444,005.32 | 91,488,684.5 |
7/1/24 | 0.048 | 0.049 | 0.047 | 0.047 | 2,010,923.42 | 91,484,905.29 |
6/30/24 | 0.047 | 0.048 | 0.046 | 0.048 | 3,982,919.62 | 93,256,655.83 |
6/29/24 | 0.048 | 0.049 | 0.047 | 0.047 | 5,248,183.26 | 91,220,473.62 |
6/28/24 | 0.047 | 0.054 | 0.047 | 0.048 | 23,955,060.47 | 93,345,851.68 |
6/27/24 | 0.046 | 0.047 | 0.044 | 0.047 | 1,782,339.32 | 91,536,263.4 |
6/26/24 | 0.047 | 0.049 | 0.046 | 0.046 | 2,682,259.9 | 88,972,957.39 |
6/25/24 | 0.046 | 0.048 | 0.045 | 0.047 | 2,589,945.56 | 91,625,817.43 |
6/24/24 | 0.046 | 0.047 | 0.043 | 0.046 | 3,263,699.25 | 88,663,327.4 |
6/23/24 | 0.047 | 0.05 | 0.046 | 0.046 | 9,161,373.33 | 88,721,083.49 |
6/22/24 | 0.046 | 0.052 | 0.046 | 0.047 | 17,802,342.45 | 91,475,575.57 |
6/21/24 | 0.046 | 0.047 | 0.045 | 0.046 | 2,116,532.29 | 88,442,900.79 |
6/20/24 | 0.045 | 0.047 | 0.045 | 0.046 | 2,799,986.4 | 87,978,989.32 |
6/19/24 | 0.044 | 0.046 | 0.044 | 0.045 | 2,387,019.29 | 87,275,940.16 |
6/18/24 | 0.048 | 0.048 | 0.042 | 0.044 | 6,270,577.06 | 85,380,752.49 |
6/17/24 | 0.056 | 0.056 | 0.047 | 0.048 | 11,223,154.35 | 91,997,877.84 |
6/16/24 | 0.06 | 0.06 | 0.055 | 0.056 | 5,651,684.82 | 107,930,929.46 |
6/15/24 | 0.058 | 0.061 | 0.058 | 0.059 | 5,273,223.26 | 114,746,611.49 |
6/14/24 | 0.06 | 0.061 | 0.057 | 0.058 | 3,577,612.61 | 112,070,234.24 |
6/13/24 | 0.063 | 0.063 | 0.06 | 0.06 | 2,262,557.82 | 116,216,327.61 |
6/12/24 | 0.062 | 0.065 | 0.06 | 0.063 | 3,892,059.01 | 121,808,505.43 |
6/11/24 | 0.066 | 0.066 | 0.061 | 0.062 | 5,306,515.03 | 119,258,164.75 |
6/10/24 | 0.069 | 0.069 | 0.065 | 0.066 | 3,874,884.65 | 127,656,672.31 |