Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/6/24 | 0.156 | 0.158 | 0.129 | 0.132 | 80,328.83 | 12,281,305.04 |
9/5/24 | 0.15 | 0.156 | 0.145 | 0.156 | 60,138.87 | 14,525,559.56 |
9/4/24 | 0.15 | 0.154 | 0.143 | 0.15 | 48,401.49 | 14,043,674.26 |
9/3/24 | 0.164 | 0.164 | 0.145 | 0.15 | 68,410.72 | 14,032,785.56 |
9/2/24 | 0.146 | 0.166 | 0.146 | 0.164 | 50,414.79 | 15,281,341.31 |
9/1/24 | 0.162 | 0.162 | 0.144 | 0.146 | 63,131.64 | 13,646,788.28 |
8/31/24 | 0.159 | 0.166 | 0.158 | 0.162 | 34,360.96 | 15,152,550.96 |
8/30/24 | 0.164 | 0.169 | 0.156 | 0.159 | 87,655.16 | 14,811,646.1 |
8/29/24 | 0.187 | 0.191 | 0.16 | 0.164 | 123,782.39 | 15,300,593.78 |
8/28/24 | 0.186 | 0.203 | 0.184 | 0.187 | 76,542.76 | 17,484,477.49 |
8/27/24 | 0.209 | 0.211 | 0.185 | 0.186 | 95,980.07 | 17,373,336.41 |
8/26/24 | 0.239 | 0.255 | 0.206 | 0.209 | 128,403.94 | 19,481,846.54 |
8/25/24 | 0.21 | 0.247 | 0.206 | 0.239 | 152,561.13 | 22,314,844.55 |
8/24/24 | 0.21 | 0.212 | 0.2 | 0.21 | 87,017.22 | 19,647,003.2 |
8/23/24 | 0.148 | 0.21 | 0.147 | 0.21 | 166,638.74 | 19,583,273.29 |
8/22/24 | 0.161 | 0.168 | 0.139 | 0.148 | 108,500.47 | 13,855,779.41 |
8/21/24 | 0.164 | 0.165 | 0.16 | 0.161 | 24,969.41 | 15,055,481.95 |
8/20/24 | 0.166 | 0.173 | 0.161 | 0.164 | 40,615.36 | 15,349,454.93 |
8/19/24 | 0.166 | 0.168 | 0.158 | 0.166 | 44,660.95 | 15,537,539.69 |
8/18/24 | 0.167 | 0.17 | 0.163 | 0.166 | 42,344.31 | 15,513,599.66 |
8/17/24 | 0.163 | 0.171 | 0.162 | 0.167 | 34,116.1 | 15,608,977.25 |
8/16/24 | 0.171 | 0.181 | 0.162 | 0.163 | 53,438.95 | 15,192,999.08 |
8/15/24 | 0.193 | 0.193 | 0.167 | 0.171 | 63,812.87 | 15,956,110.41 |
8/14/24 | 0.18 | 0.196 | 0.179 | 0.193 | 58,497.24 | 18,037,863.42 |
8/13/24 | 0.175 | 0.189 | 0.168 | 0.18 | 86,095.12 | 16,779,240.15 |
8/12/24 | 0.182 | 0.187 | 0.17 | 0.175 | 124,064.95 | 16,358,207.96 |
8/11/24 | 0.214 | 0.22 | 0.174 | 0.182 | 106,022.46 | 16,977,138.63 |
8/10/24 | 0.218 | 0.218 | 0.198 | 0.214 | 99,598.62 | 19,993,706.84 |
8/9/24 | 0.219 | 0.258 | 0.215 | 0.218 | 241,365.11 | 20,397,260.05 |
8/8/24 | 0.18 | 0.222 | 0.173 | 0.219 | 163,830.12 | 20,413,484.21 |
8/7/24 | 0.204 | 0.223 | 0.151 | 0.18 | 230,425.3 | 16,766,084.7 |
8/6/24 | 0.201 | 0.222 | 0.187 | 0.204 | 189,212.41 | 18,801,288.44 |
8/5/24 | 0.205 | 0.219 | 0.125 | 0.201 | 580,936.37 | 18,568,419.51 |
8/4/24 | 0.2 | 0.218 | 0.173 | 0.205 | 245,862.81 | 18,910,372.43 |
8/3/24 | 0.2 | 0.221 | 0.175 | 0.2 | 304,798.15 | 18,418,464.33 |
8/2/24 | 0.272 | 0.29 | 0.199 | 0.2 | 234,390.15 | 18,422,727.99 |
8/1/24 | 0.26 | 0.279 | 0.193 | 0.272 | 449,783.77 | 25,062,725.09 |
7/31/24 | 0.232 | 0.286 | 0.232 | 0.26 | 223,339.65 | 24,025,324.14 |
7/30/24 | 0.264 | 0.298 | 0.231 | 0.232 | 257,839.23 | 21,363,836.02 |
7/29/24 | 0.299 | 0.357 | 0.264 | 0.264 | 515,731.56 | 24,352,223.9 |
7/28/24 | 0.262 | 0.313 | 0.251 | 0.299 | 487,411.13 | 27,559,076.58 |
7/27/24 | 0.21 | 0.262 | 0.205 | 0.262 | 336,315.95 | 24,143,119.96 |
7/26/24 | 0.174 | 0.216 | 0.174 | 0.21 | 261,936.58 | 19,347,317.27 |
7/25/24 | 0.182 | 0.183 | 0.152 | 0.174 | 193,935.7 | 16,086,032.06 |
7/24/24 | 0.206 | 0.208 | 0.17 | 0.182 | 183,156.09 | 16,767,852.99 |
7/23/24 | 0.237 | 0.237 | 0.202 | 0.206 | 190,504.14 | 18,973,490.46 |
7/22/24 | 0.263 | 0.281 | 0.182 | 0.237 | 585,529.02 | 21,845,378.54 |
7/21/24 | 0.193 | 0.264 | 0.181 | 0.263 | 617,736.76 | 24,221,378.93 |
7/20/24 | 0.21 | 0.232 | 0.188 | 0.193 | 391,995.53 | 17,843,120.22 |
7/19/24 | 0.164 | 0.216 | 0.153 | 0.21 | 432,241.17 | 19,338,179.36 |
7/18/24 | 0.123 | 0.164 | 0.114 | 0.164 | 333,456.66 | 15,138,185.46 |
7/17/24 | 0.081 | 0.135 | 0.08 | 0.123 | 233,465.42 | 11,351,660.68 |
7/16/24 | 0.076 | 0.081 | 0.071 | 0.081 | 102,302.83 | 7,432,227.22 |
7/15/24 | 0.047 | 0.082 | 0.047 | 0.076 | 133,297.19 | 7,028,927.74 |
7/14/24 | 0.041 | 0.047 | 0.041 | 0.047 | 32,580.24 | 4,331,316.13 |
7/13/24 | 0.042 | 0.043 | 0.041 | 0.041 | 20,016.55 | 3,828,025.88 |
7/12/24 | 0.047 | 0.047 | 0.042 | 0.042 | 35,515.9 | 3,855,673.83 |
7/11/24 | 0.049 | 0.05 | 0.045 | 0.047 | 73,239.07 | 4,302,120.57 |
7/10/24 | 0.064 | 0.064 | 0.047 | 0.049 | 85,844.71 | 4,499,638.57 |
7/9/24 | 0.06 | 0.066 | 0.06 | 0.064 | 37,614.57 | 5,876,244.17 |
7/8/24 | 0.053 | 0.06 | 0.048 | 0.06 | 52,728.49 | 5,517,197.6 |
7/7/24 | 0.058 | 0.058 | 0.052 | 0.053 | 28,960.2 | 4,899,074.84 |
7/6/24 | 0.049 | 0.058 | 0.049 | 0.058 | 33,460.37 | 5,311,550.87 |
7/5/24 | 0.048 | 0.05 | 0.043 | 0.049 | 70,329.06 | 4,489,132.48 |
7/4/24 | 0.057 | 0.057 | 0.048 | 0.048 | 45,818.25 | 4,455,750.4 |
7/3/24 | 0.061 | 0.061 | 0.052 | 0.057 | 76,638.54 | 5,288,586.41 |
7/2/24 | 0.06 | 0.062 | 0.06 | 0.061 | 23,869.29 | 5,654,692.7 |
7/1/24 | 0.068 | 0.068 | 0.06 | 0.06 | 72,925.55 | 5,546,116.74 |
6/30/24 | 0.067 | 0.071 | 0.066 | 0.068 | 59,720.27 | 6,295,837.2 |
6/29/24 | 0.074 | 0.076 | 0.066 | 0.067 | 43,128.73 | 6,196,315.13 |
6/28/24 | 0.081 | 0.081 | 0.072 | 0.074 | 54,083.5 | 6,786,418.09 |
6/27/24 | 0.079 | 0.083 | 0.076 | 0.081 | 53,701.53 | 7,460,144.59 |
6/26/24 | 0.08 | 0.084 | 0.079 | 0.079 | 44,851.89 | 7,302,035.7 |
6/25/24 | 0.081 | 0.082 | 0.079 | 0.08 | 46,723.95 | 7,393,096.44 |
6/24/24 | 0.09 | 0.09 | 0.077 | 0.081 | 66,992.26 | 7,494,020.1 |
6/23/24 | 0.1 | 0.101 | 0.09 | 0.09 | 38,510.46 | 8,345,282.72 |
6/22/24 | 0.092 | 0.1 | 0.092 | 0.1 | 52,790.51 | 9,184,250.8 |
6/21/24 | 0.092 | 0.092 | 0.085 | 0.092 | 51,241.98 | 8,508,783.38 |
6/20/24 | 0.087 | 0.093 | 0.087 | 0.092 | 35,303.59 | 8,498,635.07 |
6/19/24 | 0.077 | 0.088 | 0.077 | 0.087 | 71,161.53 | 8,063,293 |
6/18/24 | 0.088 | 0.088 | 0.066 | 0.077 | 187,051.4 | 7,108,894.84 |
6/17/24 | 0.095 | 0.098 | 0.088 | 0.088 | 49,967.95 | 8,139,435.58 |
6/16/24 | 0.098 | 0.098 | 0.091 | 0.095 | 49,317.56 | 8,801,308.74 |
6/15/24 | 0.096 | 0.098 | 0.092 | 0.098 | 48,162.47 | 9,006,924.16 |
6/14/24 | 0.104 | 0.108 | 0.092 | 0.096 | 96,416.34 | 8,873,358.44 |
6/13/24 | 0.122 | 0.124 | 0.104 | 0.104 | 82,747.85 | 9,639,896.91 |
6/12/24 | 0.114 | 0.146 | 0.114 | 0.122 | 113,066.32 | 11,276,946.39 |
6/11/24 | 0.114 | 0.117 | 0.106 | 0.114 | 108,678.63 | 10,492,925.2 |
6/10/24 | 0.118 | 0.119 | 0.106 | 0.114 | 124,757.19 | 10,477,187.59 |
6/9/24 | 0.104 | 0.119 | 0.091 | 0.118 | 200,981.2 | 10,853,380.7 |