Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.073 | 0.08 | 0.073 | 0.08 | 3.54 | 1,179,291.83 |
7/25/24 | 0.08 | 0.086 | 0.073 | 0.073 | 77.16 | 1,071,679.9 |
7/24/24 | 0.074 | 0.08 | 0.074 | 0.08 | 15.93 | 1,173,573.26 |
7/23/24 | 0.087 | 0.087 | 0.074 | 0.074 | 24.88 | 1,096,776.48 |
7/22/24 | 0.085 | 0.087 | 0.079 | 0.087 | 399.59 | 1,284,270.98 |
7/21/24 | 0.086 | 0.086 | 0.083 | 0.085 | 767.67 | 1,255,844.8 |
7/20/24 | 0.097 | 0.124 | 0.073 | 0.086 | 2,116.64 | 1,266,269.54 |
7/19/24 | 0.08 | 0.097 | 0.08 | 0.097 | 28.49 | 1,427,043.06 |
7/18/24 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 1,180,568.48 |
7/17/24 | 0.083 | 0.083 | 0.08 | 0.08 | 8.01 | 1,180,797.03 |
7/16/24 | 0.067 | 0.087 | 0.067 | 0.083 | 1,818.13 | 1,224,733.49 |
7/15/24 | 0.066 | 0.067 | 0.066 | 0.067 | 4.85 | 988,518.92 |
7/14/24 | 0.067 | 0.08 | 0.066 | 0.066 | 65.83 | 974,777.3 |
7/13/24 | 0.066 | 0.067 | 0.066 | 0.067 | 5.39 | 988,314 |
7/12/24 | 0.066 | 0.066 | 0.066 | 0.066 | 12.62 | 974,846.86 |
7/11/24 | 0.066 | 0.066 | 0.066 | 0.066 | 0 | 974,545.43 |
7/10/24 | 0.074 | 0.074 | 0.066 | 0.066 | 11.13 | 974,376.99 |
7/9/24 | 0.077 | 0.077 | 0.068 | 0.074 | 12.8 | 1,084,819.59 |
7/8/24 | 0.075 | 0.077 | 0.075 | 0.077 | 5 | 1,134,739.45 |
7/7/24 | 0.07 | 0.077 | 0.065 | 0.075 | 334.73 | 1,112,223.05 |
7/6/24 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 1,035,447.62 |
7/5/24 | 0.071 | 0.072 | 0.07 | 0.07 | 223.98 | 1,035,333.59 |
7/4/24 | 0.077 | 0.08 | 0.071 | 0.072 | 560.04 | 1,055,135.52 |
7/3/24 | 0.077 | 0.077 | 0.077 | 0.077 | 7.79 | 1,134,605.33 |
7/2/24 | 0.077 | 0.077 | 0.077 | 0.077 | 547.55 | 1,133,730.25 |
7/1/24 | 0.077 | 0.077 | 0.077 | 0.077 | 0 | 1,134,576.03 |
6/30/24 | 0.077 | 0.077 | 0.077 | 0.077 | 0 | 1,134,019.37 |
6/29/24 | 0.077 | 0.077 | 0.077 | 0.077 | 0 | 1,133,893.19 |
6/28/24 | 0.077 | 0.077 | 0.077 | 0.077 | 17.91 | 1,133,623.28 |
6/27/24 | 0.077 | 0.077 | 0.077 | 0.077 | 14.93 | 1,134,144.02 |
6/26/24 | 0.082 | 0.083 | 0.077 | 0.077 | 43.64 | 1,135,044.16 |
6/25/24 | 0.082 | 0.083 | 0.082 | 0.082 | 9.37 | 1,216,120.04 |
6/24/24 | 0.087 | 0.092 | 0.082 | 0.082 | 198.77 | 1,215,856.17 |
6/23/24 | 0.082 | 0.094 | 0.082 | 0.087 | 2,373.91 | 1,288,988.75 |
6/22/24 | 0.077 | 0.093 | 0.077 | 0.082 | 70.2 | 1,209,111.57 |
6/21/24 | 0.077 | 0.077 | 0.077 | 0.077 | 0 | 1,135,662.44 |
6/20/24 | 0.077 | 0.088 | 0.077 | 0.077 | 15.76 | 1,135,507.79 |
6/19/24 | 0.077 | 0.089 | 0.077 | 0.077 | 434.14 | 1,135,523.36 |
6/18/24 | 0.093 | 0.093 | 0.077 | 0.077 | 50.98 | 1,135,209.41 |
6/17/24 | 0.092 | 0.093 | 0.081 | 0.093 | 149.91 | 1,366,637.86 |
6/16/24 | 0.08 | 0.092 | 0.08 | 0.092 | 423.23 | 1,351,570.55 |
6/15/24 | 0.085 | 0.085 | 0.077 | 0.08 | 58.79 | 1,178,379.47 |
6/14/24 | 0.085 | 0.085 | 0.085 | 0.085 | 0 | 1,249,778.59 |
6/13/24 | 0.088 | 0.088 | 0.085 | 0.085 | 58.34 | 1,249,933.35 |
6/12/24 | 0.093 | 0.093 | 0.083 | 0.088 | 183.39 | 1,298,120.83 |
6/11/24 | 0.091 | 0.093 | 0.085 | 0.093 | 189.21 | 1,370,842.68 |
6/10/24 | 0.099 | 0.099 | 0.09 | 0.091 | 8,360.18 | 1,343,851.93 |
6/9/24 | 0.099 | 0.1 | 0.099 | 0.099 | 10,194.4 | 1,464,299.26 |
6/8/24 | 0.104 | 0.104 | 0.096 | 0.099 | 6,420.45 | 1,459,476.7 |
6/7/24 | 0.103 | 0.105 | 0.103 | 0.104 | 13,396.32 | 1,537,301.96 |
6/6/24 | 0.102 | 0.109 | 0.101 | 0.103 | 13,419.19 | 1,523,495.4 |
6/5/24 | 0.104 | 0.104 | 0.101 | 0.102 | 13,290.24 | 1,505,073.55 |
6/4/24 | 0.104 | 0.104 | 0.104 | 0.104 | 7,366.96 | 1,539,472.26 |
6/3/24 | 0.104 | 0.105 | 0.104 | 0.104 | 13,644.73 | 1,537,904.15 |
6/2/24 | 0.104 | 0.104 | 0.104 | 0.104 | 14,110.21 | 1,534,879.26 |
6/1/24 | 0.104 | 0.105 | 0.104 | 0.104 | 6,321.64 | 1,536,083.34 |
5/31/24 | 0.104 | 0.104 | 0.104 | 0.104 | 41.19 | 1,532,562.21 |
5/30/24 | 0.102 | 0.109 | 0.093 | 0.104 | 80.52 | 1,533,859.49 |
5/29/24 | 0.096 | 0.115 | 0.096 | 0.102 | 4,641.75 | 1,509,514.27 |
5/28/24 | 0.096 | 0.098 | 0.095 | 0.096 | 2,028.84 | 1,418,397.01 |
5/27/24 | 0.105 | 0.114 | 0.093 | 0.096 | 3,312 | 1,414,293.94 |
5/26/24 | 0.094 | 0.105 | 0.094 | 0.105 | 1,742.03 | 1,541,821.07 |
5/25/24 | 0.092 | 0.105 | 0.092 | 0.094 | 3,340.91 | 1,383,116.11 |
5/24/24 | 0.092 | 0.093 | 0.091 | 0.092 | 13,613.56 | 1,360,055.42 |
5/23/24 | 0.092 | 0.097 | 0.092 | 0.093 | 10,729.62 | 1,365,269.6 |
5/22/24 | 0.092 | 0.094 | 0.092 | 0.092 | 14,031.86 | 1,361,094.62 |
5/21/24 | 0.089 | 0.103 | 0.089 | 0.092 | 9,098.21 | 1,360,170.38 |
5/20/24 | 0.077 | 0.093 | 0.077 | 0.089 | 1,214.32 | 1,308,326.06 |
5/19/24 | 0.084 | 0.085 | 0.077 | 0.077 | 67.73 | 1,141,079.02 |
5/18/24 | 0.082 | 0.084 | 0.077 | 0.084 | 293.47 | 1,241,058.23 |
5/17/24 | 0.077 | 0.083 | 0.077 | 0.082 | 1,073.84 | 1,205,750.73 |
5/16/24 | 0.079 | 0.083 | 0.077 | 0.077 | 389.87 | 1,142,424.12 |
5/15/24 | 0.083 | 0.083 | 0.077 | 0.079 | 1,695.15 | 1,167,066.6 |
5/14/24 | 0.083 | 0.083 | 0.083 | 0.083 | 0 | 1,227,795.72 |
5/13/24 | 0.083 | 0.085 | 0.083 | 0.083 | 3,003.4 | 1,228,155.12 |
5/12/24 | 0.084 | 0.084 | 0.083 | 0.083 | 8,069.44 | 1,227,556.01 |
5/11/24 | 0.082 | 0.084 | 0.082 | 0.084 | 13,249.86 | 1,236,601.06 |
5/10/24 | 0.084 | 0.085 | 0.082 | 0.082 | 4,936.55 | 1,210,125.61 |
5/5/24 | 0.085 | 0.085 | 0.085 | 0.085 | 0 | 1,250,659.43 |
5/4/24 | 0.089 | 0.089 | 0.084 | 0.085 | 51.19 | 1,250,508.58 |
5/3/24 | 0.085 | 0.09 | 0.084 | 0.089 | 1,721.53 | 1,311,401.64 |
5/2/24 | 0.081 | 0.087 | 0.081 | 0.085 | 3,450.29 | 1,254,223.42 |
5/1/24 | 0.083 | 0.097 | 0.08 | 0.081 | 336.9 | 1,195,141.77 |
4/30/24 | 0.095 | 0.095 | 0.08 | 0.083 | 104.02 | 1,220,898.7 |
4/29/24 | 0.092 | 0.095 | 0.092 | 0.095 | 310.75 | 1,401,624.39 |
4/28/24 | 0.092 | 0.096 | 0.092 | 0.092 | 52.73 | 1,360,810.89 |
4/27/24 | 0.088 | 0.095 | 0.086 | 0.092 | 454.01 | 1,363,740.76 |
4/26/24 | 0.095 | 0.095 | 0.088 | 0.088 | 354.21 | 1,297,293.96 |
4/25/24 | 0.096 | 0.096 | 0.092 | 0.095 | 1,955.5 | 1,402,451.17 |
4/24/24 | 0.095 | 0.102 | 0.09 | 0.096 | 924.56 | 1,414,136.13 |