Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/14/23 | 0.114 | 0.117 | 0.114 | 0.115 | 674,175.91 | 14,315,958.08 |
8/6/23 | 0.139 | 0.147 | 0.138 | 0.142 | 3,391,171.24 | 17,513,132.9 |
8/1/23 | 0.145 | 0.147 | 0.141 | 0.147 | 1,214,247.66 | 18,076,752.89 |
7/28/23 | 0.16 | 0.163 | 0.151 | 0.153 | 3,165,062.14 | 18,824,839.66 |
7/27/23 | 0.15 | 0.171 | 0.148 | 0.16 | 8,751,140.16 | 19,724,347.75 |
7/26/23 | 0.149 | 0.157 | 0.147 | 0.15 | 3,702,549.54 | 18,456,080.76 |
7/26/23 | 0.149 | 0.157 | 0.147 | 0.15 | 3,702,549.54 | 18,456,080.76 |
7/25/23 | 0.149 | 0.153 | 0.141 | 0.149 | 3,744,106.25 | 18,320,778.42 |
7/25/23 | 0.149 | 0.153 | 0.141 | 0.149 | 3,744,106.25 | 18,320,778.42 |
7/24/23 | 0.15 | 0.159 | 0.145 | 0.149 | 10,450,569.27 | 18,287,457.81 |
7/24/23 | 0.15 | 0.159 | 0.145 | 0.149 | 10,450,569.27 | 18,287,457.81 |
7/23/23 | 0.138 | 0.159 | 0.137 | 0.15 | 7,535,735.93 | 18,435,090.71 |
7/23/23 | 0.138 | 0.159 | 0.137 | 0.15 | 7,535,735.93 | 18,435,090.71 |
7/22/23 | 0.137 | 0.145 | 0.136 | 0.137 | 3,299,716.95 | 16,908,192.07 |
7/22/23 | 0.137 | 0.145 | 0.136 | 0.137 | 3,299,716.95 | 16,908,192.07 |
7/21/23 | 0.136 | 0.138 | 0.135 | 0.137 | 956,017.34 | 16,802,651.38 |
7/21/23 | 0.136 | 0.138 | 0.135 | 0.137 | 956,017.34 | 16,802,651.38 |
7/20/23 | 0.136 | 0.139 | 0.134 | 0.136 | 1,152,822.56 | 16,709,890.54 |
7/20/23 | 0.136 | 0.139 | 0.134 | 0.136 | 1,152,822.56 | 16,709,890.54 |
7/19/23 | 0.135 | 0.14 | 0.133 | 0.136 | 1,605,787.59 | 16,678,137.19 |
7/19/23 | 0.135 | 0.14 | 0.133 | 0.136 | 1,605,787.59 | 16,678,137.19 |
7/18/23 | 0.133 | 0.135 | 0.131 | 0.135 | 952,923.94 | 16,576,770.3 |
7/18/23 | 0.133 | 0.135 | 0.131 | 0.135 | 952,923.94 | 16,576,770.3 |
7/17/23 | 0.135 | 0.137 | 0.131 | 0.133 | 1,044,928.17 | 16,333,424.69 |
7/17/23 | 0.135 | 0.137 | 0.131 | 0.133 | 1,044,928.17 | 16,333,424.69 |
7/16/23 | 0.14 | 0.141 | 0.134 | 0.135 | 1,103,732.86 | 16,516,066.44 |
7/15/23 | 0.139 | 0.144 | 0.138 | 0.14 | 1,156,336.38 | 17,125,632.48 |
7/14/23 | 0.14 | 0.145 | 0.136 | 0.139 | 2,515,175.39 | 17,035,203.79 |
7/13/23 | 0.136 | 0.141 | 0.135 | 0.14 | 1,863,061.58 | 17,188,630.05 |
7/12/23 | 0.134 | 0.142 | 0.132 | 0.136 | 2,533,284.9 | 16,649,422.32 |
7/11/23 | 0.136 | 0.139 | 0.132 | 0.134 | 2,391,871.64 | 16,454,658.33 |
7/10/23 | 0.14 | 0.159 | 0.136 | 0.136 | 11,277,937.1 | 16,681,573.47 |
7/9/23 | 0.133 | 0.142 | 0.131 | 0.14 | 4,098,164.82 | 17,145,012.76 |
7/8/23 | 0.131 | 0.134 | 0.131 | 0.133 | 1,426,437.74 | 16,284,635.31 |
7/7/23 | 0.132 | 0.132 | 0.13 | 0.131 | 1,271,195.38 | 16,052,297.16 |
7/6/23 | 0.137 | 0.143 | 0.131 | 0.131 | 2,048,211.46 | 16,107,890.16 |
7/5/23 | 0.144 | 0.146 | 0.135 | 0.137 | 1,987,832.58 | 16,801,566.47 |
7/4/23 | 0.139 | 0.164 | 0.139 | 0.144 | 8,261,248.03 | 17,658,313.54 |
7/3/23 | 0.133 | 0.146 | 0.132 | 0.139 | 3,416,970.79 | 17,044,360.94 |
7/2/23 | 0.133 | 0.137 | 0.131 | 0.133 | 1,723,458.98 | 16,249,351.9 |
7/1/23 | 0.131 | 0.135 | 0.129 | 0.133 | 1,222,839.66 | 16,298,884.79 |
6/30/23 | 0.13 | 0.133 | 0.127 | 0.131 | 1,489,267.9 | 16,001,031 |
6/29/23 | 0.129 | 0.132 | 0.128 | 0.13 | 1,121,475.12 | 15,809,211.86 |
6/28/23 | 0.139 | 0.139 | 0.127 | 0.129 | 1,391,586.18 | 15,688,536.92 |
6/27/23 | 0.137 | 0.14 | 0.136 | 0.139 | 1,082,448.19 | 16,857,812.21 |
6/26/23 | 0.143 | 0.143 | 0.136 | 0.137 | 1,438,557.71 | 16,645,621.32 |
6/25/23 | 0.141 | 0.15 | 0.14 | 0.143 | 3,272,695.03 | 17,327,261.47 |
6/24/23 | 0.139 | 0.142 | 0.136 | 0.141 | 1,859,630.6 | 17,147,066.3 |
6/23/23 | 0.135 | 0.141 | 0.135 | 0.139 | 1,867,190.52 | 16,920,083.92 |
6/22/23 | 0.137 | 0.14 | 0.135 | 0.135 | 1,995,056.31 | 16,433,766.45 |
6/21/23 | 0.132 | 0.139 | 0.131 | 0.137 | 2,190,663.44 | 16,653,411.76 |
6/20/23 | 0.129 | 0.132 | 0.126 | 0.132 | 1,383,071.19 | 16,005,587.09 |
6/19/23 | 0.125 | 0.132 | 0.125 | 0.129 | 1,665,633.84 | 15,726,570.33 |
6/18/23 | 0.128 | 0.129 | 0.125 | 0.125 | 932,418.11 | 15,222,167.88 |
6/17/23 | 0.128 | 0.132 | 0.128 | 0.128 | 1,119,768.93 | 15,586,027.16 |
6/16/23 | 0.125 | 0.13 | 0.124 | 0.128 | 1,478,268.55 | 15,563,813.59 |
6/15/23 | 0.124 | 0.126 | 0.122 | 0.125 | 1,089,893.82 | 15,188,428.02 |
6/14/23 | 0.127 | 0.135 | 0.122 | 0.124 | 2,356,040.69 | 15,071,994.72 |
6/13/23 | 0.124 | 0.13 | 0.124 | 0.127 | 2,200,599.86 | 15,370,744.41 |
6/12/23 | 0.126 | 0.127 | 0.121 | 0.124 | 2,862,288.71 | 15,052,675.93 |
6/11/23 | 0.125 | 0.128 | 0.123 | 0.126 | 3,215,155.66 | 15,224,140.47 |
6/10/23 | 0.148 | 0.149 | 0.12 | 0.125 | 2,554,911.92 | 15,133,253.77 |
6/9/23 | 0.149 | 0.152 | 0.148 | 0.148 | 928,531.22 | 17,978,100.45 |
6/8/23 | 0.15 | 0.155 | 0.147 | 0.149 | 1,269,231.41 | 18,075,704.23 |
6/7/23 | 0.166 | 0.166 | 0.147 | 0.15 | 2,407,602.66 | 18,104,081.71 |
6/6/23 | 0.158 | 0.173 | 0.149 | 0.166 | 3,356,980.34 | 20,041,844.95 |
6/5/23 | 0.179 | 0.18 | 0.155 | 0.158 | 1,957,844.46 | 19,044,899.9 |
6/4/23 | 0.18 | 0.182 | 0.179 | 0.179 | 1,024,569.23 | 21,644,960.03 |
6/3/23 | 0.182 | 0.182 | 0.178 | 0.18 | 1,041,078.53 | 21,763,421.82 |
6/2/23 | 0.181 | 0.182 | 0.179 | 0.182 | 1,175,662.65 | 21,939,799.23 |
6/1/23 | 0.179 | 0.182 | 0.176 | 0.181 | 1,171,976.73 | 21,855,815.07 |
5/31/23 | 0.186 | 0.187 | 0.178 | 0.179 | 1,237,141.49 | 21,627,697.09 |
5/30/23 | 0.186 | 0.188 | 0.183 | 0.186 | 1,618,918.23 | 22,494,777.92 |
5/29/23 | 0.183 | 0.186 | 0.183 | 0.186 | 1,607,121.1 | 22,413,425.56 |
5/28/23 | 0.181 | 0.185 | 0.18 | 0.183 | 1,797,346.78 | 22,137,471.27 |
5/27/23 | 0.181 | 0.182 | 0.179 | 0.181 | 967,197.06 | 21,831,856.68 |
5/26/23 | 0.181 | 0.184 | 0.179 | 0.181 | 1,311,551.78 | 21,858,136.53 |
5/25/23 | 0.175 | 0.182 | 0.172 | 0.181 | 1,526,494.48 | 21,854,565.63 |
5/24/23 | 0.182 | 0.182 | 0.172 | 0.175 | 1,514,095.86 | 21,139,587.25 |
5/23/23 | 0.181 | 0.187 | 0.18 | 0.182 | 1,158,781.5 | 21,973,500.63 |
5/22/23 | 0.183 | 0.186 | 0.179 | 0.181 | 1,542,964.88 | 21,856,222.14 |
5/20/23 | 0.187 | 0.191 | 0.184 | 0.189 | 1,621,415.08 | 22,755,793.32 |
5/18/23 | 0.194 | 0.206 | 0.185 | 0.188 | 3,936,915.95 | 22,639,407.01 |
5/17/23 | 0.185 | 0.196 | 0.182 | 0.194 | 2,073,127.46 | 23,299,506.49 |
5/16/23 | 0.183 | 0.19 | 0.18 | 0.185 | 2,253,182.04 | 22,247,085.17 |
5/15/23 | 0.177 | 0.187 | 0.176 | 0.183 | 1,721,017.77 | 22,054,476.43 |
5/14/23 | 0.175 | 0.18 | 0.174 | 0.177 | 1,100,129.37 | 21,264,521.56 |
5/13/23 | 0.179 | 0.179 | 0.174 | 0.175 | 1,360,572.54 | 21,103,599.51 |
5/12/23 | 0.171 | 0.181 | 0.167 | 0.179 | 2,027,284.95 | 21,519,274.08 |
5/11/23 | 0.191 | 0.191 | 0.171 | 0.171 | 2,061,567.6 | 20,626,625.24 |