Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.055 | 0.055 | 0.048 | 0.049 | 196,708.22 | 0 |
9/6/24 | 0.055 | 0.063 | 0.052 | 0.055 | 383,930.67 | 0 |
9/5/24 | 0.058 | 0.06 | 0.054 | 0.055 | 180,913.52 | 0 |
9/4/24 | 0.05 | 0.059 | 0.05 | 0.058 | 246,886.85 | 0 |
9/3/24 | 0.059 | 0.063 | 0.05 | 0.05 | 296,035.16 | 0 |
9/2/24 | 0.055 | 0.06 | 0.055 | 0.059 | 158,267.57 | 0 |
9/1/24 | 0.055 | 0.057 | 0.055 | 0.055 | 138,439.9 | 0 |
8/31/24 | 0.057 | 0.059 | 0.055 | 0.055 | 262,713.99 | 0 |
8/30/24 | 0.059 | 0.064 | 0.056 | 0.057 | 286,630.29 | 0 |
8/29/24 | 0.057 | 0.064 | 0.055 | 0.059 | 224,910.73 | 0 |
8/28/24 | 0.063 | 0.063 | 0.057 | 0.057 | 199,834.17 | 0 |
8/27/24 | 0.069 | 0.07 | 0.063 | 0.063 | 272,489.53 | 0 |
8/26/24 | 0.07 | 0.072 | 0.065 | 0.069 | 186,281.31 | 0 |
8/25/24 | 0.071 | 0.075 | 0.07 | 0.07 | 298,654.97 | 0 |
8/24/24 | 0.07 | 0.072 | 0.07 | 0.071 | 176,547.83 | 0 |
8/23/24 | 0.064 | 0.071 | 0.064 | 0.07 | 229,708.98 | 0 |
8/22/24 | 0.065 | 0.065 | 0.061 | 0.064 | 161,284.17 | 0 |
8/21/24 | 0.061 | 0.065 | 0.06 | 0.065 | 294,989.58 | 0 |
8/20/24 | 0.063 | 0.065 | 0.061 | 0.061 | 184,950.61 | 0 |
8/19/24 | 0.063 | 0.064 | 0.061 | 0.062 | 277,836.41 | 0 |
8/18/24 | 0.063 | 0.068 | 0.062 | 0.063 | 245,865.41 | 0 |
8/17/24 | 0.063 | 0.069 | 0.061 | 0.067 | 210,629.97 | 0 |
8/16/24 | 0.062 | 0.065 | 0.06 | 0.063 | 239,312.19 | 0 |
8/15/24 | 0.06 | 0.065 | 0.057 | 0.062 | 210,764.23 | 0 |
8/14/24 | 0.058 | 0.06 | 0.055 | 0.06 | 261,061.75 | 0 |
8/13/24 | 0.058 | 0.059 | 0.052 | 0.058 | 184,564.66 | 0 |
8/12/24 | 0.053 | 0.058 | 0.051 | 0.058 | 319,841.94 | 0 |
8/11/24 | 0.058 | 0.059 | 0.051 | 0.053 | 226,093.94 | 0 |
8/10/24 | 0.058 | 0.061 | 0.057 | 0.058 | 230,158.89 | 0 |
8/9/24 | 0.057 | 0.06 | 0.055 | 0.058 | 247,442.83 | 0 |
8/8/24 | 0.05 | 0.058 | 0.05 | 0.057 | 274,590.27 | 0 |
8/7/24 | 0.044 | 0.052 | 0.041 | 0.05 | 280,874.23 | 0 |
8/6/24 | 0.042 | 0.048 | 0.042 | 0.044 | 289,835.03 | 0 |
8/5/24 | 0.05 | 0.05 | 0.036 | 0.042 | 263,656.16 | 0 |
8/4/24 | 0.055 | 0.057 | 0.049 | 0.05 | 228,029.61 | 0 |
8/3/24 | 0.06 | 0.063 | 0.051 | 0.055 | 332,245.21 | 0 |
8/2/24 | 0.069 | 0.071 | 0.059 | 0.06 | 319,752.2 | 0 |
8/1/24 | 0.07 | 0.072 | 0.067 | 0.069 | 228,425.94 | 0 |
7/31/24 | 0.072 | 0.075 | 0.07 | 0.07 | 244,617.74 | 0 |
7/30/24 | 0.076 | 0.079 | 0.071 | 0.072 | 281,551.53 | 0 |
7/29/24 | 0.085 | 0.088 | 0.075 | 0.076 | 351,355.46 | 0 |
7/28/24 | 0.084 | 0.088 | 0.08 | 0.085 | 312,666.93 | 0 |
7/27/24 | 0.075 | 0.085 | 0.072 | 0.084 | 347,552.28 | 0 |
7/26/24 | 0.073 | 0.077 | 0.073 | 0.075 | 230,846.56 | 0 |
7/25/24 | 0.071 | 0.076 | 0.068 | 0.073 | 323,629.85 | 0 |
7/24/24 | 0.075 | 0.087 | 0.07 | 0.071 | 447,469.66 | 0 |
7/23/24 | 0.075 | 0.076 | 0.072 | 0.075 | 253,306.35 | 0 |
7/22/24 | 0.074 | 0.08 | 0.072 | 0.075 | 305,372.12 | 0 |
7/21/24 | 0.072 | 0.077 | 0.071 | 0.074 | 267,796.47 | 0 |
7/20/24 | 0.078 | 0.079 | 0.069 | 0.072 | 351,062.76 | 0 |
7/19/24 | 0.074 | 0.079 | 0.065 | 0.078 | 649,285.84 | 0 |
7/18/24 | 0.06 | 0.074 | 0.058 | 0.074 | 341,686.15 | 0 |
7/17/24 | 0.06 | 0.062 | 0.058 | 0.06 | 265,926.75 | 0 |
7/16/24 | 0.059 | 0.061 | 0.055 | 0.06 | 307,499.6 | 0 |
7/15/24 | 0.049 | 0.062 | 0.049 | 0.059 | 424,112.6 | 0 |
7/14/24 | 0.047 | 0.051 | 0.045 | 0.049 | 269,007.33 | 0 |
7/13/24 | 0.049 | 0.05 | 0.045 | 0.047 | 197,228.36 | 0 |
7/12/24 | 0.045 | 0.058 | 0.043 | 0.049 | 306,506.45 | 0 |
7/11/24 | 0.04 | 0.05 | 0.039 | 0.045 | 324,530.9 | 0 |
7/10/24 | 0.043 | 0.047 | 0.037 | 0.04 | 1,155,606.27 | 0 |
7/9/24 | 0.042 | 0.047 | 0.041 | 0.043 | 400,055.55 | 0 |
7/8/24 | 0.044 | 0.047 | 0.041 | 0.041 | 424,741.8 | 0 |
7/7/24 | 0.044 | 0.058 | 0.043 | 0.044 | 143,636.29 | 0 |
7/6/24 | 0.044 | 0.047 | 0.041 | 0.044 | 141,314.15 | 0 |
7/5/24 | 0.048 | 0.048 | 0.039 | 0.044 | 209,654.04 | 0 |
7/4/24 | 0.052 | 0.054 | 0.048 | 0.048 | 235,167.04 | 0 |
7/3/24 | 0.07 | 0.075 | 0.051 | 0.052 | 475,714 | 0 |
7/2/24 | 0.085 | 0.085 | 0.061 | 0.07 | 327,966.3 | 0 |
7/1/24 | 0.088 | 0.09 | 0.085 | 0.085 | 278,973.8 | 0 |
6/30/24 | 0.087 | 0.088 | 0.085 | 0.088 | 69,689.59 | 0 |
6/29/24 | 0.087 | 0.089 | 0.087 | 0.087 | 67,226.38 | 0 |
6/28/24 | 0.091 | 0.093 | 0.087 | 0.087 | 81,518.79 | 0 |
6/27/24 | 0.092 | 0.093 | 0.087 | 0.091 | 111,864.02 | 0 |
6/26/24 | 0.093 | 0.095 | 0.091 | 0.092 | 163,154.15 | 0 |
6/25/24 | 0.089 | 0.1 | 0.087 | 0.093 | 235,940.58 | 0 |
6/24/24 | 0.088 | 0.091 | 0.083 | 0.089 | 124,338.8 | 0 |
6/23/24 | 0.09 | 0.094 | 0.087 | 0.088 | 100,410.54 | 0 |
6/22/24 | 0.091 | 0.093 | 0.087 | 0.09 | 109,583.63 | 0 |
6/21/24 | 0.091 | 0.092 | 0.091 | 0.092 | 121,248.87 | 0 |
6/20/24 | 0.086 | 0.092 | 0.086 | 0.091 | 96,374.17 | 0 |
6/19/24 | 0.083 | 0.092 | 0.083 | 0.086 | 161,679.77 | 0 |
6/18/24 | 0.09 | 0.092 | 0.081 | 0.083 | 223,433.62 | 0 |
6/17/24 | 0.102 | 0.102 | 0.09 | 0.09 | 173,407.38 | 0 |
6/16/24 | 0.106 | 0.108 | 0.099 | 0.102 | 216,507.07 | 0 |
6/15/24 | 0.103 | 0.107 | 0.103 | 0.106 | 88,144.13 | 0 |
6/14/24 | 0.111 | 0.113 | 0.102 | 0.103 | 186,091.88 | 0 |
6/13/24 | 0.131 | 0.132 | 0.11 | 0.111 | 374,052.44 | 0 |
6/12/24 | 0.12 | 0.131 | 0.12 | 0.131 | 222,571.9 | 0 |
6/11/24 | 0.128 | 0.13 | 0.114 | 0.12 | 281,979.43 | 0 |
6/10/24 | 0.133 | 0.137 | 0.128 | 0.128 | 145,803.35 | 0 |