Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.067 | 0.069 | 0.066 | 0.069 | 3,191,799.54 | 457,548,599.27 |
7/25/24 | 0.068 | 0.068 | 0.064 | 0.067 | 3,828,170.87 | 441,684,288.84 |
7/24/24 | 0.069 | 0.072 | 0.068 | 0.068 | 4,362,102.33 | 450,762,605.07 |
7/23/24 | 0.071 | 0.072 | 0.068 | 0.069 | 5,132,308.95 | 459,677,843.71 |
7/22/24 | 0.075 | 0.075 | 0.071 | 0.071 | 14,880,765.3 | 470,294,136.7 |
7/21/24 | 0.075 | 0.076 | 0.071 | 0.075 | 6,473,682.57 | 494,113,121.25 |
7/20/24 | 0.075 | 0.076 | 0.073 | 0.075 | 4,388,530.51 | 494,262,323.88 |
7/19/24 | 0.07 | 0.076 | 0.07 | 0.075 | 10,829,953.44 | 494,286,611.42 |
7/18/24 | 0.072 | 0.072 | 0.07 | 0.07 | 3,576,541.27 | 466,128,132.58 |
7/17/24 | 0.073 | 0.074 | 0.071 | 0.072 | 4,514,609.76 | 474,015,074.85 |
7/16/24 | 0.072 | 0.073 | 0.071 | 0.073 | 5,422,901.12 | 482,214,609.61 |
7/15/24 | 0.069 | 0.073 | 0.069 | 0.072 | 7,021,432.72 | 479,298,884.46 |
7/14/24 | 0.068 | 0.071 | 0.068 | 0.069 | 10,807,897.66 | 459,596,832.3 |
7/13/24 | 0.067 | 0.068 | 0.066 | 0.068 | 2,772,051.77 | 448,430,181.16 |
7/12/24 | 0.065 | 0.069 | 0.064 | 0.067 | 7,237,661.94 | 440,330,280.74 |
7/11/24 | 0.067 | 0.068 | 0.065 | 0.065 | 3,170,284 | 430,678,394.39 |
7/10/24 | 0.066 | 0.068 | 0.065 | 0.067 | 3,873,356.66 | 441,960,845.07 |
7/9/24 | 0.064 | 0.066 | 0.063 | 0.066 | 4,658,908.43 | 437,575,426.89 |
7/8/24 | 0.062 | 0.065 | 0.06 | 0.064 | 5,595,898.65 | 426,054,843.23 |
7/7/24 | 0.067 | 0.068 | 0.062 | 0.062 | 5,132,147.76 | 412,395,221.22 |
7/6/24 | 0.063 | 0.067 | 0.063 | 0.067 | 3,555,801.39 | 441,468,260.79 |
7/5/24 | 0.065 | 0.066 | 0.057 | 0.063 | 8,259,206.79 | 417,491,030.77 |
7/4/24 | 0.072 | 0.072 | 0.065 | 0.065 | 7,881,244.53 | 427,013,152.61 |
7/3/24 | 0.077 | 0.077 | 0.071 | 0.072 | 4,855,767.04 | 475,706,760.56 |
7/2/24 | 0.078 | 0.078 | 0.076 | 0.077 | 2,524,451.45 | 510,313,194.2 |
7/1/24 | 0.076 | 0.081 | 0.076 | 0.078 | 7,193,949.12 | 514,138,000.03 |
6/30/24 | 0.074 | 0.076 | 0.073 | 0.076 | 3,120,389.95 | 501,899,102.53 |
6/29/24 | 0.076 | 0.077 | 0.073 | 0.074 | 2,418,464.38 | 488,076,086 |
6/28/24 | 0.077 | 0.078 | 0.075 | 0.076 | 2,670,098.16 | 498,125,266.41 |
6/27/24 | 0.073 | 0.079 | 0.073 | 0.077 | 11,933,525.54 | 508,160,558.4 |
6/26/24 | 0.075 | 0.077 | 0.073 | 0.073 | 3,921,573.66 | 483,669,813.08 |
6/25/24 | 0.073 | 0.077 | 0.071 | 0.075 | 4,811,067.34 | 494,311,971.79 |
6/24/24 | 0.074 | 0.076 | 0.069 | 0.073 | 8,900,173.24 | 478,203,761.53 |
6/23/24 | 0.073 | 0.079 | 0.073 | 0.074 | 13,204,291.3 | 486,297,197.99 |
6/22/24 | 0.072 | 0.074 | 0.071 | 0.073 | 3,343,098.08 | 481,518,705 |
6/21/24 | 0.072 | 0.075 | 0.071 | 0.072 | 4,501,234.62 | 472,268,018.66 |
6/20/24 | 0.069 | 0.075 | 0.069 | 0.072 | 8,161,768.82 | 475,391,584.92 |
6/19/24 | 0.068 | 0.072 | 0.066 | 0.069 | 5,232,505.96 | 453,628,445.72 |
6/18/24 | 0.075 | 0.076 | 0.066 | 0.068 | 12,319,803.22 | 447,172,934.41 |
6/17/24 | 0.082 | 0.083 | 0.073 | 0.075 | 11,646,089.79 | 496,103,625.46 |
6/16/24 | 0.079 | 0.085 | 0.078 | 0.082 | 15,970,508.96 | 542,997,050.03 |
6/15/24 | 0.077 | 0.08 | 0.076 | 0.079 | 3,321,926.97 | 521,769,065.24 |
6/14/24 | 0.079 | 0.08 | 0.075 | 0.077 | 8,198,141.58 | 509,922,785.28 |
6/13/24 | 0.086 | 0.088 | 0.079 | 0.079 | 5,668,948.38 | 520,639,332.65 |
6/12/24 | 0.083 | 0.089 | 0.081 | 0.086 | 5,425,364.09 | 568,175,689.43 |
6/11/24 | 0.086 | 0.087 | 0.081 | 0.083 | 10,104,221.37 | 549,121,334.88 |
6/10/24 | 0.089 | 0.091 | 0.086 | 0.086 | 5,682,369.32 | 567,054,884.72 |
6/9/24 | 0.088 | 0.091 | 0.086 | 0.089 | 3,609,679.76 | 588,025,341.49 |
6/8/24 | 0.091 | 0.091 | 0.087 | 0.088 | 5,205,921.7 | 577,038,477.33 |
6/7/24 | 0.096 | 0.098 | 0.088 | 0.091 | 12,909,579.28 | 599,030,361.61 |
6/6/24 | 0.097 | 0.098 | 0.095 | 0.096 | 7,972,681.59 | 633,021,401.22 |
6/5/24 | 0.095 | 0.097 | 0.094 | 0.097 | 7,663,937.21 | 639,885,457.14 |
6/4/24 | 0.093 | 0.095 | 0.09 | 0.095 | 9,419,745.88 | 621,612,652.63 |
6/3/24 | 0.095 | 0.096 | 0.093 | 0.093 | 10,837,719.57 | 611,517,885.85 |
6/2/24 | 0.094 | 0.098 | 0.094 | 0.095 | 16,116,620.22 | 624,968,049.71 |
6/1/24 | 0.095 | 0.095 | 0.094 | 0.094 | 5,586,025.61 | 618,182,858.51 |
5/31/24 | 0.096 | 0.097 | 0.094 | 0.095 | 8,550,651.43 | 624,138,057.82 |
5/30/24 | 0.098 | 0.099 | 0.095 | 0.096 | 11,126,910.34 | 631,050,423.87 |
5/29/24 | 0.1 | 0.101 | 0.098 | 0.098 | 9,899,211.74 | 641,118,047.93 |
5/28/24 | 0.103 | 0.106 | 0.1 | 0.1 | 17,027,438.47 | 659,067,007.47 |
5/27/24 | 0.103 | 0.105 | 0.1 | 0.103 | 9,390,320.06 | 674,160,053.33 |
5/26/24 | 0.107 | 0.107 | 0.102 | 0.103 | 7,946,344.89 | 673,617,716.88 |
5/25/24 | 0.106 | 0.107 | 0.105 | 0.107 | 6,485,853.67 | 699,818,971.2 |
5/24/24 | 0.107 | 0.107 | 0.102 | 0.106 | 10,249,354.75 | 692,126,245.96 |
5/23/24 | 0.108 | 0.11 | 0.103 | 0.107 | 13,978,768.82 | 701,086,349.65 |
5/22/24 | 0.11 | 0.111 | 0.106 | 0.108 | 13,135,247.92 | 710,053,542.27 |
5/21/24 | 0.113 | 0.115 | 0.109 | 0.11 | 18,685,597.25 | 720,706,653.58 |
5/20/24 | 0.102 | 0.113 | 0.101 | 0.113 | 20,077,216.5 | 737,772,150.99 |
5/19/24 | 0.109 | 0.109 | 0.101 | 0.102 | 14,249,659.81 | 666,944,429.02 |
5/18/24 | 0.108 | 0.111 | 0.106 | 0.109 | 20,299,381.98 | 710,969,843.79 |
5/17/24 | 0.105 | 0.109 | 0.104 | 0.108 | 23,240,156.34 | 705,762,415.82 |
5/16/24 | 0.1 | 0.109 | 0.1 | 0.105 | 49,170,743.37 | 688,859,763.34 |
5/15/24 | 0.09 | 0.102 | 0.089 | 0.1 | 15,433,905.38 | 655,816,262.83 |
5/14/24 | 0.095 | 0.096 | 0.09 | 0.09 | 13,350,507.1 | 591,319,882.75 |
5/13/24 | 0.099 | 0.099 | 0.092 | 0.095 | 19,096,952.57 | 624,785,719.77 |
5/12/24 | 0.101 | 0.102 | 0.099 | 0.099 | 6,948,526.52 | 648,179,273.26 |
5/11/24 | 0.105 | 0.106 | 0.1 | 0.101 | 9,220,614.34 | 658,822,793.54 |
5/10/24 | 0.11 | 0.111 | 0.103 | 0.105 | 18,668,969.89 | 684,715,929.67 |
5/5/24 | 0.11 | 0.111 | 0.106 | 0.11 | 14,660,654.46 | 715,864,894.23 |
5/4/24 | 0.108 | 0.111 | 0.106 | 0.11 | 22,131,861.31 | 719,272,340.94 |
5/3/24 | 0.101 | 0.108 | 0.098 | 0.108 | 29,593,051.08 | 707,529,719.07 |
5/2/24 | 0.103 | 0.103 | 0.098 | 0.101 | 16,929,431.14 | 660,917,039.89 |
5/1/24 | 0.102 | 0.103 | 0.092 | 0.103 | 25,564,148.14 | 671,806,207.81 |
4/30/24 | 0.109 | 0.112 | 0.097 | 0.102 | 31,488,213.11 | 663,901,421.47 |
4/29/24 | 0.11 | 0.117 | 0.104 | 0.109 | 36,485,178.79 | 708,716,467.18 |
4/28/24 | 0.112 | 0.116 | 0.109 | 0.11 | 34,347,230.89 | 717,029,165.77 |
4/27/24 | 0.116 | 0.118 | 0.104 | 0.112 | 47,200,659.47 | 731,290,745.46 |
4/26/24 | 0.13 | 0.133 | 0.115 | 0.116 | 95,427,574.97 | 754,467,073.8 |
4/25/24 | 0.116 | 0.131 | 0.112 | 0.13 | 107,376,619.07 | 850,428,260.55 |
4/24/24 | 0.106 | 0.125 | 0.104 | 0.116 | 160,103,033.83 | 754,176,281.62 |