Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/23/23 | 0.069 | 0.073 | 0.065 | 0.072 | 19,013.43 | 235,603.91 |
8/22/23 | 0.065 | 0.073 | 0.064 | 0.069 | 20,329.39 | 224,922.79 |
8/21/23 | 0.058 | 0.066 | 0.057 | 0.065 | 18,091.62 | 212,921.61 |
8/20/23 | 0.054 | 0.06 | 0.054 | 0.058 | 17,124.21 | 188,354.34 |
8/19/23 | 0.055 | 0.056 | 0.052 | 0.054 | 16,491.49 | 175,804.34 |
8/18/23 | 0.055 | 0.056 | 0.053 | 0.055 | 15,461.6 | 179,357.65 |
8/17/23 | 0.053 | 0.059 | 0.052 | 0.055 | 16,725.46 | 178,075.52 |
8/16/23 | 0.058 | 0.059 | 0.049 | 0.053 | 15,290.24 | 172,170.25 |
8/15/23 | 0.059 | 0.059 | 0.058 | 0.058 | 13,256.13 | 190,570.14 |
8/14/23 | 0.058 | 0.06 | 0.058 | 0.059 | 15,177.16 | 191,657.34 |
8/13/23 | 0.061 | 0.063 | 0.058 | 0.058 | 16,587.56 | 189,771.98 |
8/12/23 | 0.061 | 0.063 | 0.057 | 0.061 | 18,749.86 | 199,165.88 |
8/11/23 | 0.06 | 0.077 | 0.057 | 0.061 | 23,741.81 | 198,496.34 |
8/10/23 | 0.067 | 0.067 | 0.059 | 0.06 | 15,934.46 | 194,197.46 |
8/9/23 | 0.068 | 0.07 | 0.065 | 0.067 | 9,780.58 | 216,531.79 |
8/8/23 | 0.064 | 0.07 | 0.064 | 0.069 | 14,954.82 | 224,011.17 |
8/7/23 | 0.064 | 0.065 | 0.061 | 0.064 | 13,588.88 | 207,284.35 |
8/6/23 | 0.064 | 0.069 | 0.061 | 0.064 | 14,487.39 | 207,056.8 |
8/5/23 | 0.063 | 0.071 | 0.059 | 0.064 | 17,931.03 | 208,099.88 |
8/4/23 | 0.064 | 0.069 | 0.06 | 0.063 | 17,053.99 | 203,672.76 |
8/3/23 | 0.064 | 0.065 | 0.064 | 0.064 | 13,232.09 | 208,065.28 |
8/2/23 | 0.065 | 0.066 | 0.062 | 0.064 | 15,909.43 | 207,820.99 |
8/1/23 | 0.065 | 0.067 | 0.054 | 0.065 | 17,983.4 | 208,624.16 |
7/31/23 | 0.066 | 0.067 | 0.065 | 0.065 | 17,295.18 | 210,614.11 |
7/30/23 | 0.064 | 0.067 | 0.062 | 0.065 | 17,578.93 | 209,857.75 |
7/29/23 | 0.066 | 0.067 | 0.063 | 0.064 | 16,546.64 | 207,455.06 |
7/28/23 | 0.065 | 0.066 | 0.064 | 0.066 | 15,946.51 | 213,892.3 |
7/27/23 | 0.062 | 0.065 | 0.061 | 0.065 | 15,662.51 | 209,575.54 |
7/26/23 | 0.066 | 0.068 | 0.06 | 0.062 | 18,161.92 | 198,648.34 |
7/26/23 | 0.066 | 0.068 | 0.06 | 0.062 | 18,161.92 | 198,648.34 |
7/25/23 | 0.059 | 0.068 | 0.058 | 0.066 | 18,068.17 | 211,329.04 |
7/25/23 | 0.059 | 0.068 | 0.058 | 0.066 | 18,068.17 | 211,329.04 |
7/24/23 | 0.068 | 0.076 | 0.056 | 0.06 | 20,469.23 | 191,587.36 |
7/24/23 | 0.068 | 0.076 | 0.056 | 0.06 | 20,469.23 | 191,587.36 |
7/23/23 | 0.067 | 0.068 | 0.065 | 0.068 | 13,880.56 | 218,924.16 |
7/23/23 | 0.067 | 0.068 | 0.065 | 0.068 | 13,880.56 | 218,924.16 |
7/22/23 | 0.067 | 0.071 | 0.067 | 0.067 | 14,250.07 | 215,495.32 |
7/22/23 | 0.067 | 0.071 | 0.067 | 0.067 | 14,250.07 | 215,495.32 |
7/21/23 | 0.068 | 0.069 | 0.067 | 0.067 | 9,637.82 | 216,588.55 |
7/21/23 | 0.068 | 0.069 | 0.067 | 0.067 | 9,637.82 | 216,588.55 |
7/20/23 | 0.066 | 0.073 | 0.064 | 0.068 | 9,958.35 | 218,661.46 |
7/20/23 | 0.066 | 0.073 | 0.064 | 0.068 | 9,958.35 | 218,661.46 |
7/19/23 | 0.066 | 0.077 | 0.062 | 0.066 | 11,182.26 | 212,744.22 |
7/19/23 | 0.066 | 0.077 | 0.062 | 0.066 | 11,182.26 | 212,744.22 |
7/18/23 | 0.065 | 0.067 | 0.062 | 0.065 | 10,331.92 | 208,505.26 |
7/18/23 | 0.065 | 0.067 | 0.062 | 0.065 | 10,331.92 | 208,505.26 |
7/17/23 | 0.068 | 0.071 | 0.063 | 0.065 | 10,380.71 | 207,570.76 |
7/17/23 | 0.068 | 0.071 | 0.063 | 0.065 | 10,380.71 | 207,570.76 |
7/16/23 | 0.076 | 0.081 | 0.064 | 0.068 | 9,947.83 | 216,700.33 |
7/15/23 | 0.074 | 0.077 | 0.07 | 0.076 | 10,416.65 | 244,195.1 |
7/14/23 | 0.089 | 0.09 | 0.067 | 0.074 | 11,648.45 | 236,237.3 |
7/13/23 | 0.104 | 0.12 | 0.079 | 0.089 | 14,321.98 | 285,172.74 |
7/12/23 | 0.112 | 0.113 | 0.098 | 0.104 | 10,541.12 | 332,065.74 |
7/11/23 | 0.102 | 0.128 | 0.097 | 0.112 | 12,106.63 | 358,916.57 |
7/10/23 | 0.094 | 0.138 | 0.093 | 0.103 | 15,015.48 | 329,540.77 |
7/9/23 | 0.096 | 0.099 | 0.088 | 0.094 | 9,862.72 | 298,927.97 |
7/8/23 | 0.089 | 0.099 | 0.087 | 0.095 | 9,774.42 | 303,829.64 |
7/7/23 | 0.091 | 0.094 | 0.086 | 0.089 | 10,018.06 | 282,767.09 |
7/6/23 | 0.084 | 0.122 | 0.084 | 0.091 | 13,560.13 | 288,392.82 |
7/5/23 | 0.084 | 0.085 | 0.082 | 0.084 | 9,250.49 | 267,830.13 |
7/4/23 | 0.097 | 0.101 | 0.084 | 0.084 | 9,908.99 | 268,184.29 |
7/3/23 | 0.096 | 0.1 | 0.094 | 0.097 | 7,751.9 | 309,552.85 |
7/2/23 | 0.094 | 0.096 | 0.093 | 0.096 | 6,591.54 | 303,341.87 |
7/1/23 | 0.091 | 0.116 | 0.087 | 0.094 | 8,082.18 | 299,434 |
6/30/23 | 0.09 | 0.098 | 0.08 | 0.091 | 10,174.02 | 288,776.78 |
6/29/23 | 0.093 | 0.094 | 0.088 | 0.09 | 9,259.3 | 284,185.22 |
6/28/23 | 0.102 | 0.108 | 0.09 | 0.093 | 11,208.35 | 295,068.42 |
6/27/23 | 0.1 | 0.113 | 0.099 | 0.102 | 7,603.95 | 322,262.4 |
6/26/23 | 0.104 | 0.112 | 0.093 | 0.1 | 10,148.2 | 316,921.27 |
6/25/23 | 0.113 | 0.144 | 0.095 | 0.104 | 12,459.08 | 327,901.83 |
6/24/23 | 0.096 | 0.179 | 0.094 | 0.113 | 15,733.85 | 356,558.43 |
6/23/23 | 0.096 | 0.099 | 0.094 | 0.097 | 8,483.49 | 304,726.46 |
6/22/23 | 0.096 | 0.099 | 0.093 | 0.096 | 9,091.19 | 301,915.18 |
6/21/23 | 0.085 | 0.097 | 0.083 | 0.096 | 11,269.49 | 304,043.38 |
6/19/23 | 0.097 | 0.106 | 0.097 | 0.102 | 9,184.03 | 321,325.5 |
6/18/23 | 0.096 | 0.098 | 0.096 | 0.098 | 5,063.85 | 307,529.27 |
6/17/23 | 0.096 | 0.099 | 0.096 | 0.097 | 7,008.9 | 304,886.78 |
6/16/23 | 0.092 | 0.097 | 0.091 | 0.096 | 7,812.29 | 303,303.1 |
6/15/23 | 0.089 | 0.093 | 0.089 | 0.092 | 8,810.56 | 288,290.61 |
6/14/23 | 0.09 | 0.091 | 0.087 | 0.089 | 9,787.12 | 281,510.68 |
6/13/23 | 0.091 | 0.102 | 0.085 | 0.09 | 10,041.47 | 283,287.4 |
6/12/23 | 0.089 | 0.092 | 0.077 | 0.092 | 10,098.89 | 288,696.45 |
6/11/23 | 0.088 | 0.092 | 0.086 | 0.089 | 10,188.56 | 280,997.34 |
6/10/23 | 0.102 | 0.102 | 0.087 | 0.089 | 8,583.1 | 278,179.59 |
6/9/23 | 0.101 | 0.103 | 0.1 | 0.102 | 7,908.82 | 318,558.67 |
6/8/23 | 0.101 | 0.104 | 0.1 | 0.101 | 9,165.85 | 317,195.14 |
6/7/23 | 0.104 | 0.104 | 0.101 | 0.101 | 8,343.8 | 317,791.36 |
6/6/23 | 0.103 | 0.105 | 0.1 | 0.104 | 8,623.49 | 325,260.64 |
6/5/23 | 0.108 | 0.115 | 0.1 | 0.103 | 9,591.77 | 321,848.34 |
6/4/23 | 0.119 | 0.12 | 0.107 | 0.108 | 8,319.89 | 338,347.97 |