Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.031 | 0.033 | 0.031 | 0.033 | 0 | 501,925.46 |
7/25/24 | 0.033 | 0.033 | 0.03 | 0.031 | 0 | 473,942.11 |
7/24/24 | 0.033 | 0.033 | 0.032 | 0.033 | 0 | 497,628.37 |
7/23/24 | 0.034 | 0.034 | 0.033 | 0.033 | 0 | 505,705.3 |
7/22/24 | 0.035 | 0.035 | 0.034 | 0.034 | 0 | 515,402.25 |
7/21/24 | 0.034 | 0.035 | 0.034 | 0.035 | 0 | 527,885.88 |
7/20/24 | 0.034 | 0.035 | 0.034 | 0.034 | 0 | 523,147.04 |
7/19/24 | 0.034 | 0.035 | 0.033 | 0.034 | 0 | 526,660.17 |
7/18/24 | 0.033 | 0.034 | 0.033 | 0.034 | 0 | 513,614.64 |
7/17/24 | 0.033 | 0.034 | 0.033 | 0.033 | 0 | 506,798.15 |
7/16/24 | 0.035 | 0.037 | 0.033 | 0.033 | 0 | 506,650.18 |
7/15/24 | 0.032 | 0.037 | 0.031 | 0.035 | 0 | 528,571.8 |
7/14/24 | 0.032 | 0.032 | 0.031 | 0.032 | 0 | 488,620.42 |
7/13/24 | 0.031 | 0.032 | 0.031 | 0.032 | 0 | 484,196.64 |
7/12/24 | 0.031 | 0.031 | 0.03 | 0.031 | 0 | 475,744.6 |
7/11/24 | 0.031 | 0.032 | 0.03 | 0.031 | 0 | 470,766.63 |
7/10/24 | 0.031 | 0.031 | 0.03 | 0.031 | 0 | 471,019.47 |
7/9/24 | 0.03 | 0.031 | 0.03 | 0.031 | 0 | 469,723.75 |
7/8/24 | 0.03 | 0.035 | 0.029 | 0.03 | 0 | 461,013.3 |
7/7/24 | 0.031 | 0.031 | 0.03 | 0.03 | 0 | 450,480.52 |
7/6/24 | 0.03 | 0.031 | 0.03 | 0.031 | 0 | 466,976.55 |
7/5/24 | 0.031 | 0.031 | 0.029 | 0.03 | 0 | 458,112.8 |
7/4/24 | 0.033 | 0.033 | 0.03 | 0.031 | 0 | 466,214.86 |
7/3/24 | 0.034 | 0.034 | 0.032 | 0.033 | 0 | 496,222.79 |
7/2/24 | 0.034 | 0.034 | 0.033 | 0.034 | 0 | 513,660.18 |
7/1/24 | 0.034 | 0.035 | 0.033 | 0.034 | 0 | 520,784.22 |
6/30/24 | 0.033 | 0.034 | 0.033 | 0.034 | 0 | 516,990.04 |
6/29/24 | 0.033 | 0.033 | 0.033 | 0.033 | 0 | 504,723.11 |
6/28/24 | 0.034 | 0.034 | 0.033 | 0.033 | 0 | 502,543.68 |
6/27/24 | 0.033 | 0.034 | 0.033 | 0.034 | 0 | 512,948.42 |
6/26/24 | 0.033 | 0.034 | 0.032 | 0.033 | 0 | 503,599.15 |
6/25/24 | 0.033 | 0.038 | 0.032 | 0.033 | 0 | 505,662.92 |
6/24/24 | 0.034 | 0.034 | 0.032 | 0.033 | 0 | 503,008.72 |
6/23/24 | 0.034 | 0.035 | 0.034 | 0.034 | 0 | 516,509.96 |
6/22/24 | 0.035 | 0.035 | 0.034 | 0.034 | 0 | 518,750.09 |
6/21/24 | 0.035 | 0.035 | 0.034 | 0.035 | 0 | 527,624.3 |
6/20/24 | 0.035 | 0.036 | 0.034 | 0.035 | 0 | 530,060.77 |
6/19/24 | 0.035 | 0.035 | 0.034 | 0.035 | 0 | 524,026.77 |
6/18/24 | 0.035 | 0.035 | 0.034 | 0.035 | 0 | 524,029.31 |
6/17/24 | 0.035 | 0.035 | 0.034 | 0.035 | 0 | 532,021.41 |
6/16/24 | 0.035 | 0.041 | 0.035 | 0.035 | 0 | 533,049.77 |
6/15/24 | 0.035 | 0.035 | 0.034 | 0.035 | 0 | 525,455.79 |
6/14/24 | 0.034 | 0.035 | 0.034 | 0.035 | 0 | 526,375.46 |
6/13/24 | 0.035 | 0.036 | 0.034 | 0.034 | 0 | 521,710.29 |
6/12/24 | 0.035 | 0.037 | 0.035 | 0.035 | 0 | 536,297.74 |
6/11/24 | 0.037 | 0.037 | 0.034 | 0.035 | 0 | 532,489.59 |
6/10/24 | 0.036 | 0.037 | 0.035 | 0.037 | 0 | 555,001.12 |
6/9/24 | 0.036 | 0.037 | 0.035 | 0.036 | 0 | 549,747.8 |
6/8/24 | 0.035 | 0.047 | 0.035 | 0.036 | 0 | 538,724.27 |
6/7/24 | 0.036 | 0.037 | 0.035 | 0.035 | 0 | 529,876.22 |
6/6/24 | 0.036 | 0.037 | 0.036 | 0.036 | 0 | 550,934.29 |
6/5/24 | 0.035 | 0.037 | 0.035 | 0.036 | 0 | 549,781.69 |
6/4/24 | 0.036 | 0.036 | 0.035 | 0.035 | 0 | 534,247.74 |
6/3/24 | 0.036 | 0.037 | 0.035 | 0.036 | 0 | 542,616.68 |
6/2/24 | 0.036 | 0.036 | 0.035 | 0.036 | 0 | 540,877.57 |
6/1/24 | 0.035 | 0.036 | 0.035 | 0.036 | 0 | 544,064.83 |
5/31/24 | 0.036 | 0.036 | 0.035 | 0.035 | 0 | 528,091.91 |
5/30/24 | 0.035 | 0.036 | 0.035 | 0.036 | 0 | 539,118.43 |
5/29/24 | 0.036 | 0.036 | 0.034 | 0.035 | 0 | 522,211.01 |
5/28/24 | 0.036 | 0.036 | 0.033 | 0.036 | 0 | 543,830.2 |
5/27/24 | 0.036 | 0.037 | 0.036 | 0.036 | 0 | 548,284.05 |
5/26/24 | 0.036 | 0.036 | 0.036 | 0.036 | 0 | 544,172.44 |
5/25/24 | 0.035 | 0.036 | 0.035 | 0.036 | 0 | 537,474.66 |
5/24/24 | 0.036 | 0.036 | 0.034 | 0.035 | 0 | 527,854.24 |
5/23/24 | 0.036 | 0.036 | 0.034 | 0.036 | 0 | 535,390.42 |
5/22/24 | 0.036 | 0.036 | 0.036 | 0.036 | 0 | 539,673.02 |
5/21/24 | 0.037 | 0.037 | 0.035 | 0.036 | 0 | 547,543.37 |
5/20/24 | 0.033 | 0.037 | 0.032 | 0.037 | 0 | 557,494.02 |
5/19/24 | 0.047 | 0.047 | 0.032 | 0.033 | 0 | 493,927.67 |
5/18/24 | 0.046 | 0.047 | 0.045 | 0.047 | 0 | 701,212.14 |
5/17/24 | 0.044 | 0.047 | 0.043 | 0.046 | 0 | 686,485.64 |
5/16/24 | 0.045 | 0.046 | 0.043 | 0.044 | 0 | 655,832.1 |
5/15/24 | 0.043 | 0.045 | 0.043 | 0.045 | 0 | 678,763.92 |
5/14/24 | 0.043 | 0.044 | 0.042 | 0.043 | 0 | 642,729.42 |
5/13/24 | 0.043 | 0.044 | 0.042 | 0.043 | 0 | 651,534.57 |
5/12/24 | 0.043 | 0.043 | 0.042 | 0.043 | 0 | 641,362.31 |
5/11/24 | 0.042 | 0.043 | 0.042 | 0.043 | 0 | 643,920.84 |
5/10/24 | 0.044 | 0.044 | 0.041 | 0.042 | 0 | 633,105.42 |
11/4/23 | 0.054 | 0.063 | 0.052 | 0.063 | 524.69 | 908,491.84 |
6/24/23 | 0.066 | 0.068 | 0.061 | 0.062 | 105.19 | 857,699.3 |
6/12/23 | 0.059 | 0.06 | 0.058 | 0.059 | 41.73 | 815,266.82 |
6/11/23 | 0.063 | 0.063 | 0.058 | 0.059 | 950.5 | 818,666.66 |
6/10/23 | 0.077 | 0.077 | 0.062 | 0.063 | 620.92 | 867,321.22 |
6/9/23 | 0.074 | 0.077 | 0.062 | 0.077 | 258.98 | 1,070,905.27 |
6/8/23 | 0.064 | 0.074 | 0.055 | 0.074 | 2,893.99 | 1,021,425.64 |
6/7/23 | 0.063 | 0.067 | 0.063 | 0.064 | 374.54 | 879,064.46 |
6/6/23 | 0.062 | 0.063 | 0.061 | 0.063 | 14.61 | 866,345.5 |
6/5/23 | 0.063 | 0.066 | 0.061 | 0.062 | 58.13 | 855,403.82 |
6/4/23 | 0.08 | 0.08 | 0.061 | 0.063 | 813.81 | 864,139.68 |
6/3/23 | 0.061 | 0.08 | 0.06 | 0.08 | 800.3 | 1,109,903.43 |