Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.006 | 0.007 | 0.006 | 0.006 | 165,297.95 | 1,861,898.55 |
9/6/24 | 0.007 | 0.007 | 0.006 | 0.006 | 63,377.8 | 1,882,175.69 |
9/5/24 | 0.007 | 0.007 | 0.007 | 0.007 | 201,514.3 | 1,991,357.75 |
9/4/24 | 0.007 | 0.007 | 0.007 | 0.007 | 187,375.49 | 2,050,555.86 |
9/3/24 | 0.007 | 0.007 | 0.007 | 0.007 | 172,162.72 | 1,989,249.47 |
9/2/24 | 0.007 | 0.007 | 0.007 | 0.007 | 188,916.28 | 2,042,400.79 |
9/1/24 | 0.007 | 0.007 | 0.007 | 0.007 | 188,735.21 | 2,037,464.8 |
8/31/24 | 0.007 | 0.007 | 0.007 | 0.007 | 127,786.51 | 2,048,242.38 |
8/30/24 | 0.007 | 0.007 | 0.007 | 0.007 | 112,515.16 | 2,045,505.18 |
8/29/24 | 0.007 | 0.007 | 0.007 | 0.007 | 185,499.93 | 2,042,993 |
8/28/24 | 0.007 | 0.007 | 0.007 | 0.007 | 183,632.44 | 2,037,382.37 |
8/27/24 | 0.007 | 0.007 | 0.007 | 0.007 | 172,400.53 | 1,999,777.88 |
8/26/24 | 0.008 | 0.008 | 0.007 | 0.007 | 182,397.67 | 2,142,689.63 |
8/25/24 | 0.008 | 0.008 | 0.007 | 0.008 | 176,778.83 | 2,209,225.61 |
8/24/24 | 0.007 | 0.008 | 0.007 | 0.008 | 199,197.65 | 2,215,263.53 |
8/23/24 | 0.007 | 0.007 | 0.007 | 0.007 | 201,761.56 | 2,192,179.46 |
8/22/24 | 0.007 | 0.008 | 0.007 | 0.007 | 123,834.28 | 2,154,618.81 |
8/21/24 | 0.008 | 0.008 | 0.007 | 0.007 | 165,678.41 | 2,179,182.14 |
8/20/24 | 0.008 | 0.008 | 0.008 | 0.008 | 41,577.24 | 2,230,920.17 |
8/19/24 | 0.008 | 0.008 | 0.008 | 0.008 | 152,379.75 | 2,261,905.07 |
8/18/24 | 0.008 | 0.008 | 0.008 | 0.008 | 195,384.63 | 2,303,902.98 |
8/17/24 | 0.008 | 0.008 | 0.008 | 0.008 | 187,475.96 | 2,270,800.69 |
8/16/24 | 0.008 | 0.008 | 0.008 | 0.008 | 195,389.16 | 2,271,825.49 |
8/15/24 | 0.007 | 0.008 | 0.007 | 0.008 | 225,372.52 | 2,307,644.76 |
8/14/24 | 0.008 | 0.008 | 0.007 | 0.007 | 198,143.73 | 2,195,393.23 |
8/13/24 | 0.007 | 0.008 | 0.007 | 0.008 | 42,665.29 | 2,199,538.42 |
8/12/24 | 0.008 | 0.008 | 0.007 | 0.007 | 179,651.88 | 2,185,756.31 |
8/11/24 | 0.007 | 0.008 | 0.007 | 0.008 | 183,835.94 | 2,262,570.5 |
8/10/24 | 0.007 | 0.007 | 0.007 | 0.007 | 191,907.77 | 2,155,787.27 |
8/9/24 | 0.007 | 0.009 | 0.007 | 0.007 | 196,511.23 | 2,157,829.62 |
8/8/24 | 0.007 | 0.008 | 0.007 | 0.007 | 201,503.75 | 2,195,579.15 |
8/7/24 | 0.007 | 0.007 | 0.007 | 0.007 | 160,900.6 | 2,086,959.07 |
8/6/24 | 0.007 | 0.008 | 0.007 | 0.007 | 198,677.72 | 2,097,255.66 |
8/5/24 | 0.007 | 0.007 | 0.006 | 0.007 | 166,945.44 | 2,025,117.83 |
8/4/24 | 0.008 | 0.008 | 0.007 | 0.007 | 170,695.02 | 2,196,155.34 |
8/3/24 | 0.008 | 0.008 | 0.008 | 0.008 | 166,347.89 | 2,226,924.77 |
8/2/24 | 0.008 | 0.008 | 0.008 | 0.008 | 111,471.34 | 2,227,023.5 |
8/1/24 | 0.008 | 0.008 | 0.008 | 0.008 | 163,236.53 | 2,368,446.2 |
7/31/24 | 0.008 | 0.008 | 0.008 | 0.008 | 190,826.95 | 2,374,384.18 |
7/30/24 | 0.008 | 0.008 | 0.008 | 0.008 | 159,650.46 | 2,367,000.31 |
7/29/24 | 0.008 | 0.008 | 0.008 | 0.008 | 110,271.31 | 2,434,828.24 |
7/28/24 | 0.008 | 0.008 | 0.008 | 0.008 | 181,335.28 | 2,411,117.2 |
7/27/24 | 0.009 | 0.009 | 0.008 | 0.008 | 43,759.49 | 2,460,077.64 |
7/26/24 | 0.009 | 0.009 | 0.008 | 0.009 | 140,919.21 | 2,497,696.06 |
7/25/24 | 0.01 | 0.01 | 0.008 | 0.009 | 128,921.24 | 2,555,576.93 |
7/24/24 | 0.01 | 0.01 | 0.01 | 0.01 | 112,573.14 | 2,901,784.79 |
7/23/24 | 0.01 | 0.01 | 0.01 | 0.01 | 155,584 | 3,002,381.19 |
7/22/24 | 0.01 | 0.011 | 0.01 | 0.01 | 1,217,217.49 | 3,074,769.48 |
7/21/24 | 0.01 | 0.01 | 0.01 | 0.01 | 200,304.62 | 2,910,409.83 |
7/20/24 | 0.01 | 0.01 | 0.01 | 0.01 | 205,709.55 | 2,937,281.83 |
7/19/24 | 0.01 | 0.01 | 0.01 | 0.01 | 170,011.38 | 2,951,329.24 |
7/18/24 | 0.01 | 0.01 | 0.01 | 0.01 | 173,599.8 | 2,910,619.92 |
7/17/24 | 0.01 | 0.01 | 0.01 | 0.01 | 192,993.87 | 2,881,933.43 |
7/16/24 | 0.01 | 0.01 | 0.009 | 0.01 | 214,576.34 | 2,872,139.74 |
7/15/24 | 0.009 | 0.01 | 0.009 | 0.01 | 234,865.13 | 2,930,965.39 |
7/14/24 | 0.009 | 0.009 | 0.009 | 0.009 | 217,397.68 | 2,727,811.72 |
7/13/24 | 0.01 | 0.01 | 0.009 | 0.009 | 195,160.07 | 2,689,752.28 |
7/12/24 | 0.01 | 0.01 | 0.01 | 0.01 | 208,275.73 | 2,837,926.79 |
7/11/24 | 0.01 | 0.01 | 0.01 | 0.01 | 214,030.75 | 2,834,279.26 |
7/10/24 | 0.01 | 0.01 | 0.01 | 0.01 | 199,276.47 | 2,834,136.33 |
7/9/24 | 0.01 | 0.01 | 0.01 | 0.01 | 207,274.64 | 2,822,916.03 |
7/8/24 | 0.01 | 0.01 | 0.009 | 0.01 | 216,854.58 | 2,806,403.92 |
7/7/24 | 0.01 | 0.01 | 0.01 | 0.01 | 223,749.74 | 2,834,305.69 |
7/6/24 | 0.01 | 0.01 | 0.01 | 0.01 | 216,920.58 | 2,886,596.34 |
7/5/24 | 0.01 | 0.01 | 0.009 | 0.01 | 203,080.24 | 2,808,071.37 |
7/4/24 | 0.01 | 0.01 | 0.01 | 0.01 | 212,377.62 | 2,836,991.36 |
7/3/24 | 0.01 | 0.011 | 0.01 | 0.01 | 207,370.11 | 2,965,769.17 |
7/2/24 | 0.009 | 0.011 | 0.009 | 0.01 | 231,043 | 3,004,205.07 |
7/1/24 | 0.009 | 0.01 | 0.009 | 0.009 | 207,468.27 | 2,782,477.58 |
6/30/24 | 0.009 | 0.009 | 0.009 | 0.009 | 211,560.49 | 2,749,649.77 |
6/29/24 | 0.009 | 0.009 | 0.009 | 0.009 | 168,491.63 | 2,747,498.1 |
6/28/24 | 0.01 | 0.01 | 0.009 | 0.009 | 205,090.9 | 2,709,579.35 |
6/27/24 | 0.011 | 0.011 | 0.01 | 0.01 | 220,655.3 | 2,979,126.67 |
6/26/24 | 0.011 | 0.011 | 0.01 | 0.011 | 227,268.02 | 3,114,097.04 |
6/25/24 | 0.011 | 0.011 | 0.011 | 0.011 | 225,557.21 | 3,259,358.22 |
6/24/24 | 0.011 | 0.011 | 0.011 | 0.011 | 226,063.05 | 3,212,781.17 |
6/23/24 | 0.011 | 0.012 | 0.011 | 0.011 | 196,675 | 3,329,462.23 |
6/22/24 | 0.012 | 0.012 | 0.011 | 0.011 | 195,310.26 | 3,361,427.53 |
6/21/24 | 0.012 | 0.012 | 0.011 | 0.012 | 205,324.87 | 3,391,371.09 |
6/20/24 | 0.011 | 0.013 | 0.011 | 0.012 | 200,938.48 | 3,377,427.09 |
6/19/24 | 0.012 | 0.012 | 0.011 | 0.011 | 223,378.79 | 3,366,897.96 |
6/18/24 | 0.012 | 0.012 | 0.01 | 0.012 | 180,221.48 | 3,385,373.17 |
6/17/24 | 0.013 | 0.013 | 0.012 | 0.012 | 200,272.31 | 3,524,098.84 |
6/16/24 | 0.012 | 0.013 | 0.012 | 0.013 | 150,721.63 | 3,662,047.03 |
6/15/24 | 0.013 | 0.013 | 0.012 | 0.012 | 152,666.07 | 3,534,997.77 |
6/14/24 | 0.012 | 0.013 | 0.012 | 0.013 | 221,959 | 3,769,810.27 |
6/13/24 | 0.013 | 0.013 | 0.012 | 0.012 | 199,358.79 | 3,595,970.02 |
6/12/24 | 0.013 | 0.014 | 0.013 | 0.013 | 229,923.54 | 3,874,622.27 |
6/11/24 | 0.014 | 0.014 | 0.013 | 0.013 | 126,294.2 | 3,863,426.88 |
6/10/24 | 0.015 | 0.015 | 0.014 | 0.014 | 220,595 | 4,085,190.25 |