Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.583 | 0.605 | 0.572 | 0.603 | 33,768,686.45 | 690,883,110.71 |
3/27/24 | 0.608 | 0.614 | 0.577 | 0.583 | 39,733,867.7 | 667,621,865.64 |
3/26/24 | 0.591 | 0.618 | 0.591 | 0.608 | 40,338,927.46 | 696,073,587.62 |
3/25/24 | 0.566 | 0.593 | 0.563 | 0.591 | 34,266,539.06 | 677,093,575.7 |
3/24/24 | 0.544 | 0.571 | 0.542 | 0.566 | 25,944,993.48 | 648,084,488.03 |
3/23/24 | 0.538 | 0.555 | 0.533 | 0.544 | 25,442,055.55 | 623,178,817.36 |
3/22/24 | 0.555 | 0.562 | 0.522 | 0.538 | 32,493,482.33 | 615,940,844.54 |
3/21/24 | 0.551 | 0.562 | 0.537 | 0.555 | 37,164,886.35 | 635,776,959.75 |
3/20/24 | 0.501 | 0.551 | 0.485 | 0.551 | 46,628,696.18 | 629,866,186.57 |
3/19/24 | 0.556 | 0.561 | 0.489 | 0.501 | 55,019,145.3 | 572,993,490.99 |
3/18/24 | 0.587 | 0.596 | 0.544 | 0.556 | 39,251,531.5 | 635,306,147.76 |
3/17/24 | 0.564 | 0.594 | 0.536 | 0.59 | 47,686,390.04 | 675,208,965.33 |
3/16/24 | 0.616 | 0.627 | 0.553 | 0.564 | 71,239,865.67 | 644,958,471.93 |
3/15/24 | 0.656 | 0.663 | 0.57 | 0.616 | 79,392,206.91 | 704,958,212.36 |
3/14/24 | 0.684 | 0.688 | 0.617 | 0.656 | 64,750,318.41 | 751,437,539.25 |
3/13/24 | 0.658 | 0.702 | 0.651 | 0.684 | 76,998,902.51 | 782,312,524.54 |
3/12/24 | 0.661 | 0.665 | 0.611 | 0.658 | 64,798,824.35 | 752,792,749.45 |
3/11/24 | 0.641 | 0.674 | 0.605 | 0.661 | 89,757,716.8 | 756,137,771.47 |
3/10/24 | 0.624 | 0.642 | 0.598 | 0.641 | 53,929,168.52 | 732,694,375.62 |
3/9/24 | 0.608 | 0.631 | 0.602 | 0.624 | 46,636,088.55 | 713,504,469.09 |
3/8/24 | 0.632 | 0.635 | 0.596 | 0.608 | 56,243,175.71 | 696,039,345.92 |
3/7/24 | 0.634 | 0.649 | 0.6 | 0.632 | 71,180,612.81 | 723,379,256.38 |
3/6/24 | 0.541 | 0.634 | 0.516 | 0.634 | 169,323,591.88 | 725,013,220.74 |
3/5/24 | 0.59 | 0.611 | 0.49 | 0.541 | 111,067,284.41 | 619,203,841.64 |
3/4/24 | 0.59 | 0.6 | 0.566 | 0.59 | 82,712,953.56 | 675,288,379.66 |
3/3/24 | 0.582 | 0.593 | 0.54 | 0.589 | 66,669,470.48 | 674,251,394.7 |
3/2/24 | 0.551 | 0.583 | 0.541 | 0.582 | 66,801,656.3 | 665,451,765.37 |
3/1/24 | 0.509 | 0.554 | 0.509 | 0.551 | 64,439,787.24 | 629,925,668.32 |
2/29/24 | 0.501 | 0.537 | 0.494 | 0.509 | 88,442,305.88 | 582,551,398.45 |
2/28/24 | 0.488 | 0.515 | 0.466 | 0.501 | 75,018,493.38 | 573,201,785.69 |
2/27/24 | 0.495 | 0.495 | 0.478 | 0.488 | 46,084,486.87 | 557,357,039.98 |
2/26/24 | 0.496 | 0.501 | 0.477 | 0.495 | 41,805,445.85 | 565,689,960.52 |
2/25/24 | 0.494 | 0.504 | 0.478 | 0.496 | 56,946,827.23 | 566,497,726.01 |
2/24/24 | 0.471 | 0.554 | 0.466 | 0.494 | 219,616,001.4 | 564,326,552.68 |
2/23/24 | 0.442 | 0.493 | 0.432 | 0.471 | 96,956,454.68 | 538,052,068.41 |
2/22/24 | 0.435 | 0.452 | 0.429 | 0.442 | 28,882,622.14 | 504,928,836.47 |
2/21/24 | 0.446 | 0.447 | 0.419 | 0.435 | 26,672,942.6 | 496,574,095.71 |
2/20/24 | 0.462 | 0.467 | 0.428 | 0.446 | 41,443,260.57 | 509,118,433.31 |
2/19/24 | 0.452 | 0.467 | 0.451 | 0.462 | 28,084,518.25 | 527,241,273.54 |
2/18/24 | 0.443 | 0.461 | 0.437 | 0.452 | 26,684,246.8 | 516,156,589.82 |
2/17/24 | 0.453 | 0.46 | 0.429 | 0.443 | 25,505,450.03 | 506,154,538.63 |
2/16/24 | 0.452 | 0.463 | 0.441 | 0.453 | 29,676,148.96 | 517,377,299.56 |
2/15/24 | 0.449 | 0.465 | 0.443 | 0.452 | 53,662,600.12 | 516,354,521.04 |
2/14/24 | 0.434 | 0.45 | 0.429 | 0.449 | 24,304,891.47 | 512,241,946.77 |
2/13/24 | 0.434 | 0.44 | 0.421 | 0.434 | 24,746,187.74 | 494,964,959.74 |
2/12/24 | 0.42 | 0.44 | 0.415 | 0.434 | 22,388,952.35 | 495,428,043.58 |
2/11/24 | 0.421 | 0.438 | 0.419 | 0.42 | 22,843,735.55 | 479,472,390.06 |
2/10/24 | 0.426 | 0.435 | 0.418 | 0.421 | 20,148,740.15 | 480,151,498.23 |
2/9/24 | 0.408 | 0.429 | 0.407 | 0.426 | 28,975,584.01 | 486,240,730.25 |
2/8/24 | 0.409 | 0.413 | 0.401 | 0.408 | 23,607,529.82 | 465,336,218.98 |
2/7/24 | 0.391 | 0.413 | 0.387 | 0.409 | 22,570,389.01 | 467,124,743.99 |
2/6/24 | 0.394 | 0.4 | 0.389 | 0.391 | 18,058,322.6 | 445,825,289.29 |
2/5/24 | 0.389 | 0.407 | 0.383 | 0.394 | 22,794,731.12 | 449,117,079.15 |
2/4/24 | 0.41 | 0.41 | 0.389 | 0.389 | 19,536,190.45 | 443,914,384.59 |
2/3/24 | 0.41 | 0.414 | 0.394 | 0.41 | 24,174,458.07 | 467,497,356.15 |
2/2/24 | 0.382 | 0.411 | 0.382 | 0.41 | 33,213,672.31 | 467,619,030.29 |
2/1/24 | 0.391 | 0.391 | 0.373 | 0.382 | 25,272,091.26 | 436,222,785.59 |
1/31/24 | 0.41 | 0.425 | 0.388 | 0.391 | 51,370,731.95 | 446,269,536.89 |
1/30/24 | 0.411 | 0.429 | 0.406 | 0.41 | 46,739,578.31 | 466,917,934.89 |
1/29/24 | 0.385 | 0.416 | 0.383 | 0.411 | 32,391,523.61 | 467,472,721.5 |
1/28/24 | 0.4 | 0.406 | 0.383 | 0.385 | 23,938,053.07 | 437,582,882.59 |
1/27/24 | 0.393 | 0.403 | 0.383 | 0.4 | 20,970,021.03 | 454,382,972.47 |
1/26/24 | 0.377 | 0.395 | 0.373 | 0.393 | 23,140,837.08 | 446,382,726.42 |
1/25/24 | 0.381 | 0.381 | 0.368 | 0.377 | 20,165,247.13 | 427,984,632.89 |
1/24/24 | 0.372 | 0.383 | 0.367 | 0.381 | 24,616,840.74 | 432,138,619.52 |
1/23/24 | 0.381 | 0.388 | 0.352 | 0.372 | 32,575,445.82 | 421,740,848.01 |
1/22/24 | 0.417 | 0.418 | 0.38 | 0.381 | 33,178,916.38 | 432,676,032.39 |
1/21/24 | 0.424 | 0.43 | 0.417 | 0.417 | 21,663,087.97 | 473,168,134.01 |
1/20/24 | 0.415 | 0.425 | 0.409 | 0.424 | 23,742,251.63 | 480,920,809.71 |
1/19/24 | 0.424 | 0.426 | 0.396 | 0.415 | 36,010,329.11 | 471,290,284.53 |
1/18/24 | 0.457 | 0.459 | 0.419 | 0.424 | 35,845,820.93 | 481,531,466.87 |
1/17/24 | 0.474 | 0.478 | 0.449 | 0.457 | 34,286,183.32 | 518,496,777.43 |
1/16/24 | 0.464 | 0.478 | 0.446 | 0.474 | 40,498,086.08 | 538,099,762.15 |
1/15/24 | 0.46 | 0.483 | 0.457 | 0.464 | 47,500,075.7 | 525,526,601.42 |
1/14/24 | 0.489 | 0.504 | 0.459 | 0.46 | 40,418,843.15 | 521,707,121.19 |
1/13/24 | 0.479 | 0.503 | 0.459 | 0.489 | 47,473,995.78 | 552,410,399.94 |
1/12/24 | 0.516 | 0.516 | 0.456 | 0.479 | 66,108,523.64 | 540,770,905.37 |
1/11/24 | 0.456 | 0.524 | 0.452 | 0.516 | 118,394,757.4 | 583,165,613.54 |
1/10/24 | 0.413 | 0.459 | 0.409 | 0.456 | 68,221,745.73 | 515,428,455.22 |
1/9/24 | 0.442 | 0.454 | 0.402 | 0.412 | 64,892,365.12 | 465,844,413.48 |
1/8/24 | 0.421 | 0.441 | 0.385 | 0.441 | 70,736,217.57 | 497,827,822.5 |
1/7/24 | 0.465 | 0.514 | 0.417 | 0.421 | 160,628,748.19 | 475,350,522.87 |
1/6/24 | 0.483 | 0.486 | 0.43 | 0.465 | 78,971,633.62 | 525,060,753.3 |
1/5/24 | 0.457 | 0.495 | 0.457 | 0.483 | 162,859,031 | 545,220,903.86 |
1/4/24 | 0.424 | 0.481 | 0.416 | 0.457 | 139,648,804.42 | 515,988,277.04 |
1/3/24 | 0.474 | 0.485 | 0.401 | 0.424 | 83,633,138.88 | 477,397,132.38 |
1/2/24 | 0.489 | 0.496 | 0.47 | 0.474 | 105,532,340.73 | 533,591,483.13 |
1/1/24 | 0.451 | 0.543 | 0.427 | 0.489 | 525,422,611.32 | 550,423,774.41 |
12/31/23 | 0.42 | 0.435 | 0.417 | 0.427 | 24,654,063.34 | 480,390,423.16 |
12/30/23 | 0.431 | 0.436 | 0.418 | 0.42 | 23,803,855.81 | 473,187,901.35 |