Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.196 | 0.206 | 0.196 | 0.203 | 228,956.64 | 2,572,460.31 |
7/25/24 | 0.194 | 0.201 | 0.19 | 0.196 | 345,188.08 | 2,510,392.26 |
7/24/24 | 0.203 | 0.207 | 0.194 | 0.194 | 179,364.75 | 2,502,791.09 |
7/23/24 | 0.211 | 0.215 | 0.202 | 0.203 | 217,728.18 | 2,434,075.42 |
7/22/24 | 0.223 | 0.223 | 0.21 | 0.211 | 156,750.52 | 2,479,347.69 |
7/21/24 | 0.225 | 0.225 | 0.217 | 0.223 | 236,862.9 | 2,543,428.55 |
7/20/24 | 0.224 | 0.225 | 0.22 | 0.225 | 174,462.57 | 2,574,218.58 |
7/19/24 | 0.216 | 0.226 | 0.214 | 0.224 | 190,786.95 | 2,546,284.44 |
7/18/24 | 0.217 | 0.222 | 0.208 | 0.216 | 308,536.31 | 2,514,383.67 |
7/17/24 | 0.219 | 0.226 | 0.216 | 0.217 | 255,624.43 | 2,523,679.36 |
7/16/24 | 0.221 | 0.223 | 0.209 | 0.219 | 328,385.1 | 2,559,026.43 |
7/15/24 | 0.215 | 0.221 | 0.213 | 0.221 | 328,840.24 | 2,627,217.05 |
7/14/24 | 0.201 | 0.225 | 0.2 | 0.215 | 705,390.77 | 2,551,926.32 |
7/13/24 | 0.196 | 0.202 | 0.195 | 0.201 | 149,921.67 | 2,544,534.97 |
7/12/24 | 0.189 | 0.198 | 0.188 | 0.196 | 229,764.85 | 2,487,234.14 |
7/11/24 | 0.199 | 0.2 | 0.189 | 0.189 | 179,333.71 | 2,436,877.98 |
7/10/24 | 0.195 | 0.2 | 0.192 | 0.199 | 140,726.73 | 2,559,749.93 |
7/9/24 | 0.192 | 0.198 | 0.19 | 0.195 | 214,533.54 | 2,534,783.04 |
7/8/24 | 0.19 | 0.202 | 0.184 | 0.192 | 328,304.22 | 2,487,896.48 |
7/7/24 | 0.201 | 0.203 | 0.19 | 0.19 | 268,956.59 | 2,481,937.17 |
7/6/24 | 0.185 | 0.205 | 0.182 | 0.201 | 394,671.81 | 2,570,848.37 |
7/5/24 | 0.191 | 0.192 | 0.172 | 0.185 | 732,159.35 | 2,433,753.85 |
7/4/24 | 0.209 | 0.211 | 0.19 | 0.191 | 252,758.02 | 2,428,970.31 |
7/3/24 | 0.225 | 0.225 | 0.207 | 0.209 | 313,449.08 | 2,612,269.2 |
7/2/24 | 0.229 | 0.23 | 0.221 | 0.225 | 193,808.95 | 2,717,838.71 |
7/1/24 | 0.225 | 0.234 | 0.225 | 0.229 | 427,082.25 | 2,692,540.25 |
6/30/24 | 0.216 | 0.227 | 0.216 | 0.225 | 510,079.07 | 2,612,875.22 |
6/29/24 | 0.212 | 0.217 | 0.212 | 0.216 | 187,146.81 | 2,644,651.39 |
6/28/24 | 0.23 | 0.254 | 0.212 | 0.212 | 1,082,275.82 | 2,637,439.27 |
6/27/24 | 0.202 | 0.254 | 0.2 | 0.23 | 1,040,800.82 | 2,746,153.15 |
6/26/24 | 0.211 | 0.211 | 0.198 | 0.202 | 240,571.47 | 2,527,795.23 |
6/25/24 | 0.204 | 0.215 | 0.203 | 0.211 | 331,295.33 | 2,576,049.44 |
6/24/24 | 0.189 | 0.204 | 0.184 | 0.204 | 340,403.71 | 2,542,640.16 |
6/23/24 | 0.192 | 0.199 | 0.189 | 0.189 | 192,197.28 | 2,459,194.5 |
6/22/24 | 0.199 | 0.201 | 0.192 | 0.192 | 182,937.75 | 2,478,852.01 |
6/21/24 | 0.209 | 0.215 | 0.199 | 0.199 | 304,469.3 | 2,473,487.42 |
6/20/24 | 0.221 | 0.231 | 0.209 | 0.209 | 273,927.04 | 2,529,615.85 |
6/19/24 | 0.215 | 0.229 | 0.214 | 0.221 | 355,017.12 | 2,613,337.65 |
6/18/24 | 0.231 | 0.232 | 0.21 | 0.215 | 539,441.78 | 2,621,458.96 |
6/17/24 | 0.261 | 0.261 | 0.227 | 0.231 | 414,779.74 | 2,742,264.11 |
6/16/24 | 0.253 | 0.261 | 0.251 | 0.261 | 211,530.65 | 3,072,434.82 |
6/15/24 | 0.252 | 0.256 | 0.247 | 0.253 | 269,170.14 | 2,966,961.48 |
6/14/24 | 0.267 | 0.271 | 0.243 | 0.252 | 533,897.1 | 2,963,711.46 |
6/13/24 | 0.28 | 0.28 | 0.266 | 0.267 | 274,822.17 | 3,031,903.2 |
6/12/24 | 0.271 | 0.29 | 0.265 | 0.28 | 332,482.95 | 3,170,880.87 |
6/11/24 | 0.287 | 0.293 | 0.27 | 0.271 | 529,569.17 | 3,043,106.74 |
6/10/24 | 0.291 | 0.295 | 0.281 | 0.287 | 338,584.17 | 3,101,995.8 |
6/9/24 | 0.289 | 0.295 | 0.287 | 0.291 | 243,106.18 | 3,128,183.01 |
6/8/24 | 0.312 | 0.314 | 0.289 | 0.289 | 403,371.61 | 3,008,778.44 |
6/7/24 | 0.349 | 0.349 | 0.301 | 0.312 | 707,592.02 | 3,069,743.75 |
6/6/24 | 0.332 | 0.358 | 0.324 | 0.349 | 852,599.58 | 3,099,705.25 |
6/5/24 | 0.328 | 0.339 | 0.321 | 0.332 | 519,870.73 | 3,143,674.45 |
6/4/24 | 0.306 | 0.334 | 0.304 | 0.328 | 1,072,092.75 | 3,170,661.59 |
6/3/24 | 0.3 | 0.319 | 0.298 | 0.306 | 541,605.76 | 3,087,609.6 |
6/2/24 | 0.301 | 0.312 | 0.295 | 0.3 | 523,356.78 | 3,127,415.34 |
6/1/24 | 0.303 | 0.308 | 0.299 | 0.301 | 273,488.75 | 3,060,520.2 |
5/31/24 | 0.294 | 0.31 | 0.289 | 0.303 | 525,030.48 | 3,035,495.09 |
5/30/24 | 0.296 | 0.309 | 0.285 | 0.294 | 549,880.37 | 3,055,239.53 |
5/29/24 | 0.308 | 0.309 | 0.294 | 0.296 | 304,256.7 | 3,171,927.51 |
5/28/24 | 0.309 | 0.31 | 0.297 | 0.308 | 301,054.68 | 3,227,159.95 |
5/27/24 | 0.306 | 0.314 | 0.301 | 0.309 | 481,462.68 | 3,319,630.55 |
5/26/24 | 0.301 | 0.306 | 0.296 | 0.306 | 439,740.72 | 3,285,125.48 |
5/25/24 | 0.305 | 0.318 | 0.299 | 0.301 | 490,541.61 | 3,159,941.56 |
5/24/24 | 0.282 | 0.307 | 0.277 | 0.305 | 714,684.19 | 3,149,915.97 |
5/23/24 | 0.296 | 0.305 | 0.275 | 0.282 | 562,042.37 | 0 |
5/22/24 | 0.297 | 0.316 | 0.293 | 0.296 | 688,902.25 | 0 |
5/21/24 | 0.287 | 0.298 | 0.284 | 0.297 | 618,713.07 | 0 |
5/20/24 | 0.261 | 0.292 | 0.258 | 0.287 | 489,165.84 | 0 |
5/19/24 | 0.274 | 0.277 | 0.259 | 0.261 | 150,521.2 | 0 |
5/18/24 | 0.274 | 0.276 | 0.269 | 0.274 | 150,621.81 | 0 |
5/17/24 | 0.262 | 0.28 | 0.261 | 0.274 | 401,398.54 | 0 |
5/16/24 | 0.271 | 0.273 | 0.257 | 0.262 | 337,029.51 | 0 |
5/15/24 | 0.257 | 0.274 | 0.245 | 0.271 | 529,017.11 | 0 |
5/14/24 | 0.272 | 0.273 | 0.257 | 0.257 | 252,791.22 | 0 |
5/13/24 | 0.276 | 0.283 | 0.265 | 0.272 | 323,103.8 | 0 |
5/12/24 | 0.282 | 0.283 | 0.275 | 0.276 | 304,774.46 | 0 |
5/11/24 | 0.284 | 0.288 | 0.28 | 0.282 | 122,909.69 | 0 |
5/10/24 | 0.299 | 0.305 | 0.281 | 0.284 | 266,122.34 | 0 |
5/5/24 | 0.304 | 0.314 | 0.296 | 0.309 | 340,814.73 | 0 |
5/4/24 | 0.307 | 0.309 | 0.301 | 0.304 | 238,605.93 | 0 |
5/3/24 | 0.297 | 0.309 | 0.287 | 0.307 | 471,482.09 | 0 |
5/2/24 | 0.289 | 0.301 | 0.28 | 0.297 | 352,345.76 | 0 |
5/1/24 | 0.281 | 0.296 | 0.264 | 0.289 | 488,378.17 | 0 |
4/30/24 | 0.299 | 0.301 | 0.268 | 0.281 | 394,942.01 | 0 |
4/29/24 | 0.3 | 0.302 | 0.289 | 0.299 | 208,319.91 | 0 |
4/28/24 | 0.312 | 0.32 | 0.299 | 0.3 | 352,802.21 | 0 |
4/27/24 | 0.313 | 0.314 | 0.302 | 0.312 | 339,696.25 | 0 |
4/26/24 | 0.325 | 0.326 | 0.311 | 0.313 | 332,016.93 | 0 |
4/25/24 | 0.325 | 0.331 | 0.314 | 0.325 | 389,197.93 | 0 |
4/24/24 | 0.344 | 0.357 | 0.321 | 0.325 | 584,229.87 | 0 |