Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 0.609 | 0.619 | 0.607 | 0.612 | 55,071.79 | 0 |
9/6/24 | 0.634 | 0.644 | 0.594 | 0.609 | 53,308.72 | 0 |
9/5/24 | 0.655 | 0.658 | 0.63 | 0.634 | 56,586.91 | 0 |
9/4/24 | 0.65 | 0.661 | 0.632 | 0.655 | 56,902.73 | 0 |
9/3/24 | 0.668 | 0.696 | 0.65 | 0.65 | 54,874.53 | 0 |
9/2/24 | 0.648 | 0.671 | 0.63 | 0.668 | 57,626.77 | 0 |
9/1/24 | 0.666 | 0.667 | 0.647 | 0.648 | 55,289.99 | 0 |
8/31/24 | 0.668 | 0.672 | 0.664 | 0.666 | 56,917.04 | 0 |
8/30/24 | 0.671 | 0.675 | 0.654 | 0.668 | 56,003.19 | 0 |
8/29/24 | 0.667 | 0.69 | 0.666 | 0.671 | 56,756.22 | 0 |
8/28/24 | 0.672 | 0.68 | 0.656 | 0.667 | 57,160.07 | 0 |
8/27/24 | 0.711 | 0.714 | 0.664 | 0.672 | 53,811.26 | 0 |
8/26/24 | 0.726 | 0.729 | 0.711 | 0.711 | 55,186.35 | 0 |
8/25/24 | 0.725 | 0.734 | 0.721 | 0.726 | 56,107.99 | 0 |
8/24/24 | 0.724 | 0.728 | 0.719 | 0.725 | 57,001.56 | 0 |
8/23/24 | 0.682 | 0.732 | 0.682 | 0.724 | 59,517.67 | 0 |
8/22/24 | 0.691 | 0.694 | 0.678 | 0.682 | 55,850.05 | 0 |
8/21/24 | 0.667 | 0.698 | 0.66 | 0.691 | 57,865.74 | 0 |
8/20/24 | 0.673 | 0.693 | 0.663 | 0.671 | 56,224.53 | 0 |
8/19/24 | 0.661 | 0.67 | 0.654 | 0.669 | 56,973.43 | 0 |
8/18/24 | 0.672 | 0.681 | 0.661 | 0.661 | 55,464.95 | 0 |
8/17/24 | 0.666 | 0.674 | 0.665 | 0.672 | 56,929.7 | 0 |
8/16/24 | 0.651 | 0.676 | 0.646 | 0.666 | 56,617 | 0 |
8/15/24 | 0.664 | 0.676 | 0.637 | 0.651 | 56,071.72 | 0 |
8/14/24 | 0.685 | 0.695 | 0.663 | 0.664 | 54,776.67 | 0 |
8/13/24 | 0.67 | 0.695 | 0.661 | 0.685 | 57,006.57 | 0 |
8/12/24 | 0.664 | 0.684 | 0.652 | 0.67 | 56,449.75 | 0 |
8/11/24 | 0.688 | 0.696 | 0.66 | 0.664 | 55,288.77 | 0 |
8/10/24 | 0.688 | 0.692 | 0.681 | 0.688 | 55,456.23 | 0 |
8/9/24 | 0.698 | 0.698 | 0.673 | 0.688 | 55,773.2 | 0 |
8/8/24 | 0.622 | 0.705 | 0.62 | 0.698 | 60,601.64 | 0 |
8/7/24 | 0.633 | 0.651 | 0.617 | 0.622 | 54,156.06 | 0 |
8/6/24 | 0.611 | 0.644 | 0.61 | 0.633 | 56,166.22 | 0 |
8/5/24 | 0.655 | 0.658 | 0.557 | 0.611 | 58,619.32 | 0 |