Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.393 | 0.404 | 0.382 | 0.39 | 7,955,447.23 | 37,727,212.21 |
9/6/24 | 0.422 | 0.425 | 0.381 | 0.394 | 17,326,201.88 | 38,102,402.58 |
9/5/24 | 0.387 | 0.441 | 0.376 | 0.422 | 15,725,739.85 | 40,850,988.23 |
9/4/24 | 0.403 | 0.423 | 0.377 | 0.387 | 10,114,370.55 | 37,429,938.26 |
9/3/24 | 0.437 | 0.454 | 0.397 | 0.403 | 27,894,433.32 | 39,031,826.33 |
9/2/24 | 0.341 | 0.484 | 0.34 | 0.437 | 43,235,272.66 | 42,327,792.48 |
9/1/24 | 0.355 | 0.359 | 0.338 | 0.341 | 3,101,520.96 | 33,003,093.53 |
8/31/24 | 0.361 | 0.378 | 0.35 | 0.355 | 4,363,852.55 | 34,387,746.17 |
8/30/24 | 0.378 | 0.38 | 0.349 | 0.361 | 4,363,221.17 | 34,989,821.92 |
8/29/24 | 0.37 | 0.4 | 0.366 | 0.378 | 7,403,274.55 | 36,631,373.68 |
8/28/24 | 0.38 | 0.482 | 0.37 | 0.37 | 28,187,864.59 | 35,874,560.52 |
8/27/24 | 0.387 | 0.397 | 0.372 | 0.38 | 4,353,464.34 | 36,836,829.78 |
8/26/24 | 0.416 | 0.443 | 0.387 | 0.387 | 6,315,990.62 | 37,510,082.69 |
8/25/24 | 0.408 | 0.428 | 0.398 | 0.416 | 5,369,908.17 | 40,288,557.91 |
8/24/24 | 0.406 | 0.418 | 0.395 | 0.408 | 4,803,823.2 | 39,517,066.53 |
8/23/24 | 0.39 | 0.446 | 0.39 | 0.406 | 8,666,747.29 | 39,315,566.62 |
8/22/24 | 0.386 | 0.392 | 0.376 | 0.39 | 3,390,391.79 | 37,775,001.81 |
8/21/24 | 0.364 | 0.389 | 0.362 | 0.386 | 4,306,162.92 | 37,371,373.31 |
8/20/24 | 0.347 | 0.373 | 0.345 | 0.364 | 4,591,546.76 | 35,271,052.19 |
8/19/24 | 0.339 | 0.4 | 0.333 | 0.347 | 10,288,989.26 | 33,587,967.84 |
8/18/24 | 0.328 | 0.351 | 0.324 | 0.339 | 3,678,539.89 | 32,809,694.75 |
8/17/24 | 0.321 | 0.33 | 0.317 | 0.328 | 2,944,934.73 | 31,758,106.32 |
8/16/24 | 0.317 | 0.325 | 0.311 | 0.321 | 3,695,157.53 | 31,037,256.91 |
8/15/24 | 0.338 | 0.344 | 0.313 | 0.317 | 3,983,549.46 | 30,715,779.37 |
8/14/24 | 0.343 | 0.351 | 0.336 | 0.339 | 3,753,913.08 | 32,779,630.62 |
8/13/24 | 0.347 | 0.349 | 0.336 | 0.343 | 3,748,302.97 | 33,219,910.42 |
8/12/24 | 0.33 | 0.352 | 0.328 | 0.347 | 4,270,658.01 | 33,606,620.39 |
8/11/24 | 0.343 | 0.35 | 0.329 | 0.33 | 3,869,662.88 | 31,970,682.18 |
8/10/24 | 0.339 | 0.346 | 0.33 | 0.343 | 3,485,988.08 | 33,240,534.7 |
8/9/24 | 0.336 | 0.348 | 0.329 | 0.339 | 4,733,831.26 | 32,777,661.9 |
8/8/24 | 0.309 | 0.336 | 0.305 | 0.336 | 4,410,384.92 | 32,527,062.83 |
8/7/24 | 0.311 | 0.324 | 0.299 | 0.309 | 5,463,314.72 | 29,919,959.61 |
8/6/24 | 0.294 | 0.319 | 0.293 | 0.311 | 5,549,130.3 | 30,093,814.37 |
8/5/24 | 0.3 | 0.303 | 0.262 | 0.293 | 8,229,886.96 | 28,406,092.9 |
8/4/24 | 0.335 | 0.357 | 0.3 | 0.3 | 6,571,323.48 | 29,063,899.49 |
8/3/24 | 0.348 | 0.354 | 0.329 | 0.335 | 4,402,634.47 | 32,430,071.07 |
8/2/24 | 0.374 | 0.375 | 0.345 | 0.348 | 5,539,102.08 | 33,650,178.21 |
8/1/24 | 0.375 | 0.379 | 0.35 | 0.372 | 4,663,718.16 | 36,061,809.38 |
7/31/24 | 0.38 | 0.392 | 0.369 | 0.375 | 3,853,611.72 | 36,268,365.45 |
7/30/24 | 0.387 | 0.395 | 0.374 | 0.379 | 4,218,394.53 | 36,689,437.18 |
7/29/24 | 0.379 | 0.398 | 0.378 | 0.387 | 4,883,332.44 | 37,453,772.39 |
7/28/24 | 0.392 | 0.417 | 0.376 | 0.379 | 7,224,564.53 | 36,711,109.93 |
7/27/24 | 0.39 | 0.399 | 0.383 | 0.392 | 4,212,102.6 | 37,936,625.53 |
7/26/24 | 0.362 | 0.39 | 0.361 | 0.39 | 5,144,142.51 | 37,787,956.04 |
7/25/24 | 0.367 | 0.41 | 0.346 | 0.362 | 11,109,721.67 | 35,056,353.87 |
7/24/24 | 0.378 | 0.383 | 0.365 | 0.367 | 4,404,123.57 | 35,513,722.33 |
7/23/24 | 0.385 | 0.419 | 0.377 | 0.378 | 7,424,783.95 | 36,644,552.47 |
7/22/24 | 0.401 | 0.405 | 0.381 | 0.385 | 4,150,999.81 | 37,246,794.5 |
7/21/24 | 0.4 | 0.409 | 0.376 | 0.4 | 4,334,613.52 | 38,775,548.72 |
7/20/24 | 0.404 | 0.411 | 0.392 | 0.4 | 5,317,616.46 | 38,752,507.02 |
7/19/24 | 0.383 | 0.426 | 0.376 | 0.404 | 12,844,340.82 | 39,089,255.36 |
7/18/24 | 0.396 | 0.403 | 0.377 | 0.383 | 7,679,298.49 | 37,104,259.17 |
7/17/24 | 0.362 | 0.445 | 0.361 | 0.397 | 23,274,146.87 | 38,407,553.45 |
7/16/24 | 0.361 | 0.371 | 0.338 | 0.362 | 10,842,447.34 | 35,054,771.06 |
7/15/24 | 0.332 | 0.431 | 0.331 | 0.361 | 29,755,764.06 | 34,950,170.45 |
7/14/24 | 0.315 | 0.333 | 0.314 | 0.332 | 4,028,023.25 | 32,143,639.24 |
7/13/24 | 0.309 | 0.324 | 0.303 | 0.315 | 4,944,702.52 | 30,488,072.93 |
7/12/24 | 0.305 | 0.315 | 0.292 | 0.309 | 4,215,902.64 | 29,906,043.96 |
7/11/24 | 0.312 | 0.323 | 0.303 | 0.305 | 5,155,202.49 | 29,562,030.91 |
7/10/24 | 0.305 | 0.315 | 0.301 | 0.312 | 4,179,758.25 | 30,214,363.38 |
7/9/24 | 0.302 | 0.308 | 0.298 | 0.305 | 4,255,833.38 | 29,491,547.42 |
7/8/24 | 0.286 | 0.303 | 0.274 | 0.301 | 4,689,246.18 | 29,189,136.61 |
7/7/24 | 0.305 | 0.31 | 0.286 | 0.287 | 3,775,605.48 | 27,743,767.19 |
7/6/24 | 0.283 | 0.309 | 0.28 | 0.305 | 3,462,780.2 | 29,543,316.76 |
7/5/24 | 0.294 | 0.295 | 0.255 | 0.282 | 5,335,005.55 | 27,311,928.24 |
7/4/24 | 0.336 | 0.338 | 0.293 | 0.294 | 4,504,396.88 | 28,464,216.54 |
7/3/24 | 0.351 | 0.352 | 0.332 | 0.337 | 3,967,395.3 | 32,590,696.38 |
7/2/24 | 0.348 | 0.36 | 0.345 | 0.351 | 3,898,007.54 | 33,985,999.17 |
7/1/24 | 0.357 | 0.359 | 0.345 | 0.348 | 3,968,916 | 33,681,147.5 |
6/30/24 | 0.344 | 0.359 | 0.339 | 0.357 | 3,410,411.71 | 34,552,688.85 |
6/29/24 | 0.353 | 0.369 | 0.344 | 0.344 | 5,127,929.84 | 33,328,905.7 |
6/28/24 | 0.354 | 0.36 | 0.346 | 0.353 | 4,754,357.73 | 34,159,812.13 |
6/27/24 | 0.347 | 0.363 | 0.343 | 0.353 | 5,760,595.68 | 34,174,082.87 |
6/26/24 | 0.384 | 0.428 | 0.345 | 0.347 | 12,019,827.01 | 33,629,237.11 |
6/25/24 | 0.373 | 0.386 | 0.371 | 0.385 | 4,258,157.97 | 37,246,478.51 |
6/24/24 | 0.359 | 0.374 | 0.348 | 0.373 | 4,468,882.35 | 36,104,691.04 |
6/23/24 | 0.371 | 0.383 | 0.358 | 0.359 | 3,274,755.29 | 34,789,935.7 |
6/22/24 | 0.377 | 0.378 | 0.364 | 0.371 | 4,024,498.44 | 35,936,149.38 |
6/21/24 | 0.38 | 0.388 | 0.369 | 0.378 | 4,476,229.42 | 36,585,130.81 |
6/20/24 | 0.369 | 0.393 | 0.368 | 0.379 | 4,313,263.89 | 36,703,210.61 |
6/19/24 | 0.372 | 0.384 | 0.361 | 0.369 | 4,142,842.59 | 35,719,666.7 |
6/18/24 | 0.391 | 0.396 | 0.354 | 0.372 | 5,536,536.54 | 36,041,767.56 |
6/17/24 | 0.422 | 0.423 | 0.388 | 0.39 | 4,895,551.48 | 37,759,520.16 |
6/16/24 | 0.414 | 0.425 | 0.407 | 0.422 | 3,578,390.72 | 40,826,753.28 |
6/15/24 | 0.403 | 0.415 | 0.397 | 0.414 | 3,910,949.19 | 40,094,786.96 |
6/14/24 | 0.419 | 0.442 | 0.393 | 0.403 | 5,924,689.63 | 39,001,779.42 |
6/13/24 | 0.439 | 0.439 | 0.407 | 0.419 | 4,967,629.7 | 40,556,459.76 |
6/12/24 | 0.407 | 0.468 | 0.395 | 0.439 | 11,685,458.98 | 42,469,032.2 |
6/11/24 | 0.438 | 0.442 | 0.386 | 0.407 | 7,294,338.64 | 39,435,494.76 |
6/10/24 | 0.451 | 0.464 | 0.437 | 0.438 | 7,727,630.43 | 42,422,517.14 |