Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.058 | 0.061 | 0.057 | 0.06 | 46,879.44 | 6,459,365.3 |
7/25/24 | 0.058 | 0.059 | 0.057 | 0.058 | 49,210.97 | 6,178,587.66 |
7/24/24 | 0.068 | 0.069 | 0.058 | 0.058 | 157,878.24 | 6,248,057.26 |
7/23/24 | 0.068 | 0.069 | 0.067 | 0.068 | 36,223.56 | 7,322,058.38 |
7/22/24 | 0.069 | 0.07 | 0.068 | 0.068 | 38,375.03 | 7,323,186.81 |
7/21/24 | 0.07 | 0.07 | 0.068 | 0.069 | 37,623.92 | 7,425,174.94 |
7/20/24 | 0.07 | 0.071 | 0.069 | 0.07 | 27,205.81 | 7,513,650.53 |
7/19/24 | 0.069 | 0.07 | 0.067 | 0.07 | 48,116.32 | 7,463,407.75 |
7/18/24 | 0.068 | 0.07 | 0.068 | 0.069 | 44,567.8 | 7,438,782.14 |
7/17/24 | 0.069 | 0.07 | 0.068 | 0.068 | 24,171.93 | 7,288,945.05 |
7/16/24 | 0.069 | 0.07 | 0.066 | 0.069 | 36,457.56 | 7,398,326.66 |
7/15/24 | 0.064 | 0.069 | 0.064 | 0.069 | 31,968.46 | 7,401,435.86 |
7/14/24 | 0.063 | 0.064 | 0.063 | 0.064 | 29,436.01 | 6,873,890.42 |
7/13/24 | 0.062 | 0.064 | 0.061 | 0.063 | 34,307.19 | 6,702,456.38 |
7/12/24 | 0.062 | 0.062 | 0.061 | 0.062 | 26,359.01 | 6,587,870.38 |
7/11/24 | 0.062 | 0.064 | 0.061 | 0.062 | 27,691.43 | 6,660,291.59 |
7/10/24 | 0.06 | 0.062 | 0.059 | 0.062 | 45,689.33 | 6,596,050.35 |
7/9/24 | 0.058 | 0.06 | 0.058 | 0.06 | 24,537.5 | 6,387,929.66 |
7/8/24 | 0.057 | 0.059 | 0.055 | 0.058 | 43,457.77 | 6,244,630.34 |
7/7/24 | 0.059 | 0.059 | 0.057 | 0.057 | 25,560.5 | 6,110,595.64 |
7/6/24 | 0.057 | 0.059 | 0.057 | 0.059 | 31,616.4 | 6,310,782.08 |
7/5/24 | 0.058 | 0.058 | 0.053 | 0.057 | 70,999.69 | 6,079,079.72 |
7/4/24 | 0.061 | 0.062 | 0.058 | 0.058 | 49,192.17 | 6,235,615.82 |
7/3/24 | 0.074 | 0.074 | 0.059 | 0.061 | 221,932.4 | 6,579,705.71 |
7/2/24 | 0.074 | 0.074 | 0.073 | 0.074 | 33,056.57 | 7,922,298.32 |
7/1/24 | 0.074 | 0.076 | 0.073 | 0.074 | 57,059.62 | 7,911,804.7 |
6/30/24 | 0.072 | 0.074 | 0.071 | 0.074 | 49,664.19 | 7,914,327.71 |
6/29/24 | 0.072 | 0.073 | 0.072 | 0.072 | 33,212.27 | 7,715,059.5 |
6/28/24 | 0.074 | 0.075 | 0.072 | 0.072 | 68,942.71 | 7,755,748.13 |
6/27/24 | 0.074 | 0.074 | 0.073 | 0.074 | 31,434.02 | 7,933,212.5 |
6/26/24 | 0.077 | 0.077 | 0.073 | 0.074 | 55,127.22 | 7,934,980.14 |
6/25/24 | 0.072 | 0.077 | 0.072 | 0.077 | 68,404.91 | 8,200,634.99 |
6/24/24 | 0.073 | 0.073 | 0.069 | 0.072 | 86,304.76 | 7,670,996.4 |
6/23/24 | 0.075 | 0.077 | 0.072 | 0.073 | 61,965.7 | 7,796,732.29 |
6/22/24 | 0.08 | 0.08 | 0.074 | 0.075 | 62,427.94 | 8,058,835.33 |
6/21/24 | 0.09 | 0.09 | 0.077 | 0.08 | 210,859.04 | 8,511,812.13 |
6/20/24 | 0.093 | 0.093 | 0.089 | 0.09 | 73,955.09 | 9,623,004.01 |
6/19/24 | 0.092 | 0.094 | 0.091 | 0.093 | 93,902.25 | 9,938,229.89 |
6/18/24 | 0.098 | 0.098 | 0.091 | 0.092 | 85,073.99 | 9,858,273.35 |
6/17/24 | 0.104 | 0.104 | 0.096 | 0.098 | 82,956.21 | 10,445,799.3 |
6/16/24 | 0.102 | 0.104 | 0.096 | 0.104 | 304,449.06 | 11,150,967.05 |
6/15/24 | 0.098 | 0.126 | 0.098 | 0.102 | 1,002,978.45 | 10,928,373.42 |
6/14/24 | 0.081 | 0.099 | 0.08 | 0.098 | 274,671.17 | 10,488,253.45 |
6/13/24 | 0.085 | 0.085 | 0.08 | 0.081 | 74,799.74 | 8,623,843.22 |
6/12/24 | 0.086 | 0.088 | 0.084 | 0.085 | 87,689.24 | 9,071,291.49 |
6/11/24 | 0.093 | 0.093 | 0.082 | 0.086 | 102,101.37 | 9,160,612.14 |
6/10/24 | 0.091 | 0.095 | 0.09 | 0.093 | 113,785.08 | 9,910,500.63 |
6/9/24 | 0.097 | 0.102 | 0.091 | 0.091 | 69,370.32 | 9,787,274.7 |
6/8/24 | 0.112 | 0.112 | 0.091 | 0.097 | 657,377.27 | 10,434,835.82 |
6/7/24 | 0.122 | 0.123 | 0.111 | 0.112 | 668,152.76 | 12,027,616.78 |
6/6/24 | 0.124 | 0.124 | 0.12 | 0.122 | 682,646.75 | 13,111,382.25 |
6/5/24 | 0.123 | 0.124 | 0.119 | 0.124 | 694,168.96 | 13,263,784.04 |
6/4/24 | 0.124 | 0.126 | 0.121 | 0.123 | 610,802.21 | 13,145,127.04 |
6/3/24 | 0.127 | 0.133 | 0.122 | 0.124 | 746,539.55 | 13,281,881.82 |
6/2/24 | 0.123 | 0.129 | 0.123 | 0.127 | 688,100.11 | 13,570,762.32 |
6/1/24 | 0.121 | 0.125 | 0.121 | 0.123 | 601,398.79 | 13,160,150.94 |
5/31/24 | 0.125 | 0.125 | 0.121 | 0.121 | 526,045.71 | 12,981,606.79 |
5/30/24 | 0.128 | 0.13 | 0.121 | 0.125 | 691,486.18 | 13,358,780.27 |
5/29/24 | 0.128 | 0.129 | 0.124 | 0.128 | 576,467.94 | 13,746,885.54 |
5/28/24 | 0.141 | 0.141 | 0.128 | 0.128 | 660,387.38 | 13,714,009.22 |
5/27/24 | 0.146 | 0.147 | 0.14 | 0.141 | 764,016.12 | 15,100,402.69 |
5/26/24 | 0.149 | 0.149 | 0.145 | 0.146 | 716,355.08 | 15,578,452.71 |
5/25/24 | 0.152 | 0.153 | 0.148 | 0.149 | 740,879.78 | 15,940,357.44 |
5/24/24 | 0.159 | 0.161 | 0.152 | 0.152 | 778,606.01 | 16,314,301.92 |
5/23/24 | 0.157 | 0.165 | 0.156 | 0.159 | 825,665.1 | 17,012,254.78 |
5/22/24 | 0.17 | 0.17 | 0.156 | 0.157 | 769,417 | 16,786,846.27 |
5/21/24 | 0.165 | 0.17 | 0.163 | 0.17 | 725,202.64 | 18,144,512.03 |
5/20/24 | 0.165 | 0.165 | 0.148 | 0.165 | 1,068,015.36 | 17,610,309.42 |
5/19/24 | 0.169 | 0.172 | 0.164 | 0.165 | 675,957.09 | 17,626,144.56 |
5/18/24 | 0.161 | 0.169 | 0.16 | 0.169 | 732,090 | 18,098,649.42 |
5/17/24 | 0.154 | 0.163 | 0.154 | 0.161 | 667,884.42 | 17,217,514.74 |
5/16/24 | 0.16 | 0.162 | 0.154 | 0.154 | 697,642.4 | 16,527,689.86 |
5/15/24 | 0.148 | 0.163 | 0.147 | 0.16 | 750,484.71 | 17,165,970.37 |
5/14/24 | 0.152 | 0.155 | 0.147 | 0.148 | 699,958.27 | 15,791,767.25 |
5/13/24 | 0.15 | 0.162 | 0.148 | 0.152 | 673,373.1 | 16,278,659.15 |
5/12/24 | 0.152 | 0.153 | 0.15 | 0.15 | 35,678.39 | 16,097,313.06 |
5/11/24 | 0.152 | 0.153 | 0.15 | 0.152 | 56,315.82 | 16,321,124.4 |
5/10/24 | 0.155 | 0.166 | 0.151 | 0.152 | 195,573.54 | 16,308,069.55 |
5/5/24 | 0.17 | 0.175 | 0.168 | 0.172 | 97,670.64 | 18,432,657.76 |
5/4/24 | 0.164 | 0.177 | 0.164 | 0.17 | 146,109.02 | 18,149,510.62 |
5/3/24 | 0.159 | 0.165 | 0.157 | 0.164 | 69,794.78 | 17,577,256.36 |
5/2/24 | 0.151 | 0.16 | 0.149 | 0.159 | 104,475.99 | 17,031,420.82 |
5/1/24 | 0.152 | 0.152 | 0.143 | 0.151 | 179,705.99 | 16,171,976.61 |
4/30/24 | 0.165 | 0.168 | 0.149 | 0.152 | 127,688.85 | 16,231,725.37 |
4/29/24 | 0.17 | 0.171 | 0.162 | 0.165 | 96,842.93 | 17,709,162.29 |
4/28/24 | 0.174 | 0.183 | 0.168 | 0.17 | 139,407.88 | 18,218,541.06 |
4/27/24 | 0.167 | 0.174 | 0.162 | 0.174 | 98,243.26 | 18,611,838.28 |
4/26/24 | 0.179 | 0.179 | 0.167 | 0.167 | 169,990.64 | 17,875,179.34 |
4/25/24 | 0.183 | 0.198 | 0.17 | 0.179 | 216,234.8 | 19,107,752.62 |
4/24/24 | 0.189 | 0.21 | 0.179 | 0.183 | 464,551.17 | 19,595,635.41 |