Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/6/24 | 0.158 | 0.161 | 0.15 | 0.152 | 85,884.35 | 2,328,719.85 |
9/5/24 | 0.16 | 0.166 | 0.157 | 0.158 | 130,546 | 2,414,312.3 |
9/4/24 | 0.164 | 0.164 | 0.158 | 0.16 | 77,456.9 | 2,449,666.44 |
9/3/24 | 0.168 | 0.17 | 0.164 | 0.164 | 60,815.99 | 2,509,042.85 |
9/2/24 | 0.158 | 0.168 | 0.157 | 0.168 | 156,532.64 | 2,562,704.78 |
9/1/24 | 0.163 | 0.164 | 0.158 | 0.158 | 61,128.92 | 2,419,410.35 |
8/31/24 | 0.165 | 0.165 | 0.163 | 0.163 | 58,101.6 | 2,498,915.48 |
8/30/24 | 0.177 | 0.177 | 0.165 | 0.165 | 159,984.4 | 2,527,583.63 |
8/29/24 | 0.174 | 0.18 | 0.165 | 0.177 | 500,285.32 | 2,701,880.29 |
8/28/24 | 0.189 | 0.193 | 0.174 | 0.176 | 283,661.01 | 2,688,452.65 |
8/27/24 | 0.201 | 0.202 | 0.188 | 0.189 | 140,983.28 | 2,896,186.72 |
8/26/24 | 0.21 | 0.211 | 0.201 | 0.201 | 79,336.44 | 3,080,671.47 |
8/25/24 | 0.213 | 0.216 | 0.21 | 0.21 | 75,559.4 | 3,214,248.98 |
8/24/24 | 0.217 | 0.217 | 0.212 | 0.213 | 72,862.61 | 3,257,625.09 |
8/23/24 | 0.21 | 0.218 | 0.206 | 0.217 | 125,393.45 | 3,317,498.29 |
8/22/24 | 0.207 | 0.215 | 0.206 | 0.21 | 277,086.87 | 3,214,882.73 |
8/21/24 | 0.204 | 0.209 | 0.2 | 0.207 | 71,641.59 | 3,162,332.74 |
8/20/24 | 0.204 | 0.207 | 0.203 | 0.204 | 58,401.71 | 3,121,933.76 |
8/19/24 | 0.201 | 0.204 | 0.199 | 0.204 | 95,669.19 | 3,113,953.64 |
8/18/24 | 0.206 | 0.206 | 0.201 | 0.201 | 52,757.79 | 3,071,013.21 |
8/17/24 | 0.203 | 0.207 | 0.203 | 0.206 | 37,782.02 | 3,148,150.47 |
8/16/24 | 0.205 | 0.207 | 0.203 | 0.203 | 46,445.31 | 3,106,950.84 |
8/15/24 | 0.204 | 0.213 | 0.203 | 0.205 | 144,257.54 | 3,128,966.43 |
8/14/24 | 0.208 | 0.211 | 0.203 | 0.204 | 83,408.03 | 3,122,721.64 |
8/13/24 | 0.209 | 0.209 | 0.204 | 0.208 | 56,761.03 | 3,174,872.96 |
8/12/24 | 0.215 | 0.215 | 0.202 | 0.209 | 143,698.51 | 3,194,519.67 |
8/11/24 | 0.226 | 0.228 | 0.215 | 0.215 | 56,866.11 | 3,291,075.13 |
8/10/24 | 0.225 | 0.228 | 0.222 | 0.226 | 71,839.65 | 3,448,944.5 |
8/9/24 | 0.231 | 0.231 | 0.224 | 0.225 | 62,815.18 | 3,436,349.81 |
8/8/24 | 0.208 | 0.231 | 0.206 | 0.231 | 153,617.06 | 3,528,879.25 |
8/7/24 | 0.214 | 0.216 | 0.207 | 0.208 | 144,469.31 | 3,174,419.39 |
8/6/24 | 0.203 | 0.217 | 0.203 | 0.214 | 194,350.54 | 3,277,151.32 |
8/5/24 | 0.229 | 0.229 | 0.185 | 0.203 | 444,035.52 | 3,110,730.12 |
8/4/24 | 0.248 | 0.248 | 0.229 | 0.229 | 163,440.31 | 3,507,607.36 |
8/3/24 | 0.262 | 0.262 | 0.248 | 0.248 | 90,643.05 | 3,795,761.59 |
8/2/24 | 0.278 | 0.279 | 0.262 | 0.262 | 140,057.64 | 4,004,789.7 |
8/1/24 | 0.281 | 0.284 | 0.272 | 0.278 | 230,290.54 | 4,254,442.35 |
7/31/24 | 0.284 | 0.291 | 0.281 | 0.281 | 141,232.27 | 4,303,267.4 |
7/30/24 | 0.286 | 0.286 | 0.282 | 0.284 | 68,537.14 | 4,348,448.05 |
7/29/24 | 0.283 | 0.293 | 0.283 | 0.286 | 185,513.06 | 4,368,813.18 |
7/28/24 | 0.285 | 0.286 | 0.282 | 0.283 | 49,998.51 | 4,328,705.59 |
7/27/24 | 0.286 | 0.292 | 0.284 | 0.285 | 114,639.8 | 4,359,090.03 |
7/26/24 | 0.28 | 0.288 | 0.28 | 0.286 | 121,940.52 | 4,378,408.78 |
7/25/24 | 0.288 | 0.289 | 0.277 | 0.28 | 218,805.79 | 4,279,805.64 |
7/24/24 | 0.295 | 0.297 | 0.288 | 0.288 | 94,711.37 | 4,405,937.91 |
7/23/24 | 0.298 | 0.299 | 0.294 | 0.295 | 71,093.3 | 4,512,524.19 |
7/22/24 | 0.302 | 0.303 | 0.298 | 0.298 | 137,697.89 | 4,563,208.47 |
7/21/24 | 0.305 | 0.306 | 0.297 | 0.302 | 155,994.08 | 4,618,847.23 |
7/20/24 | 0.305 | 0.308 | 0.303 | 0.305 | 122,696.92 | 4,671,342.76 |
7/19/24 | 0.297 | 0.306 | 0.294 | 0.305 | 127,337.24 | 4,664,212.65 |
7/18/24 | 0.293 | 0.302 | 0.293 | 0.297 | 210,086.32 | 4,539,882.7 |
7/17/24 | 0.3 | 0.304 | 0.292 | 0.293 | 196,391.34 | 4,476,601.89 |
7/16/24 | 0.288 | 0.302 | 0.278 | 0.3 | 332,185.96 | 4,588,407.07 |
7/15/24 | 0.27 | 0.29 | 0.27 | 0.288 | 157,177.18 | 4,403,936 |
7/14/24 | 0.268 | 0.271 | 0.265 | 0.27 | 131,869.51 | 4,130,455.99 |
7/13/24 | 0.256 | 0.269 | 0.256 | 0.268 | 241,319.11 | 4,094,257.12 |
7/12/24 | 0.255 | 0.257 | 0.253 | 0.256 | 88,767.38 | 3,917,395.16 |
7/11/24 | 0.265 | 0.267 | 0.255 | 0.255 | 195,549.95 | 3,904,948.68 |
7/10/24 | 0.26 | 0.265 | 0.259 | 0.265 | 97,985.58 | 4,057,261.41 |
7/9/24 | 0.257 | 0.263 | 0.257 | 0.26 | 93,967.63 | 3,971,917.69 |
7/8/24 | 0.255 | 0.263 | 0.243 | 0.257 | 249,550.22 | 3,933,726.36 |
7/7/24 | 0.288 | 0.29 | 0.255 | 0.255 | 291,246.78 | 3,893,674.68 |
7/6/24 | 0.286 | 0.289 | 0.282 | 0.288 | 138,122.73 | 4,409,280.88 |
7/5/24 | 0.311 | 0.311 | 0.268 | 0.285 | 215,726.74 | 4,364,491.04 |
7/4/24 | 0.34 | 0.34 | 0.31 | 0.311 | 298,517.85 | 4,754,112.45 |
7/3/24 | 0.358 | 0.361 | 0.337 | 0.34 | 142,246.05 | 5,191,919.98 |
7/2/24 | 0.364 | 0.366 | 0.357 | 0.358 | 148,608.58 | 5,474,630.91 |
7/1/24 | 0.364 | 0.368 | 0.363 | 0.364 | 219,821.64 | 5,562,032.95 |
6/30/24 | 0.361 | 0.364 | 0.36 | 0.364 | 71,820.63 | 5,570,518.67 |
6/29/24 | 0.362 | 0.365 | 0.361 | 0.361 | 84,093.7 | 5,526,073.42 |
6/28/24 | 0.37 | 0.374 | 0.362 | 0.362 | 120,754.61 | 5,531,816.42 |
6/27/24 | 0.354 | 0.375 | 0.352 | 0.37 | 432,459.32 | 5,664,747.76 |
6/26/24 | 0.364 | 0.366 | 0.354 | 0.354 | 159,268.16 | 5,413,054.36 |
6/25/24 | 0.361 | 0.367 | 0.361 | 0.364 | 101,263.19 | 5,568,890.42 |
6/24/24 | 0.396 | 0.398 | 0.359 | 0.361 | 348,650.54 | 5,517,681.24 |
6/23/24 | 0.404 | 0.405 | 0.396 | 0.396 | 177,119.88 | 6,049,528.92 |
6/22/24 | 0.401 | 0.405 | 0.397 | 0.404 | 162,720.43 | 6,177,423.44 |
6/21/24 | 0.41 | 0.41 | 0.394 | 0.401 | 380,864.51 | 6,126,525.93 |
6/20/24 | 0.415 | 0.421 | 0.41 | 0.41 | 98,151.04 | 6,266,928.2 |
6/19/24 | 0.409 | 0.42 | 0.409 | 0.415 | 263,414.48 | 6,347,807.78 |
6/18/24 | 0.425 | 0.425 | 0.405 | 0.409 | 254,519.59 | 6,255,766.5 |
6/17/24 | 0.425 | 0.43 | 0.419 | 0.425 | 384,748.27 | 6,499,399.61 |
6/16/24 | 0.431 | 0.432 | 0.423 | 0.425 | 295,305.76 | 6,501,583.93 |
6/15/24 | 0.429 | 0.436 | 0.428 | 0.431 | 127,367.01 | 6,589,219.84 |
6/14/24 | 0.433 | 0.442 | 0.423 | 0.429 | 285,459.68 | 6,564,939.57 |
6/13/24 | 0.448 | 0.449 | 0.431 | 0.433 | 291,669.15 | 6,619,237.19 |
6/12/24 | 0.412 | 0.456 | 0.41 | 0.448 | 557,212.84 | 6,851,242.96 |
6/11/24 | 0.449 | 0.451 | 0.405 | 0.412 | 631,413.98 | 6,298,321.38 |
6/10/24 | 0.476 | 0.479 | 0.447 | 0.449 | 502,764.6 | 6,872,144.23 |
6/9/24 | 0.486 | 0.487 | 0.476 | 0.476 | 220,792.98 | 7,280,333.29 |