Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.202 | 0.202 | 0.185 | 0.19 | 29,212,659.46 | 84,512,324.06 |
3/26/24 | 0.193 | 0.237 | 0.188 | 0.202 | 234,829,679.67 | 89,741,008.26 |
3/25/24 | 0.172 | 0.194 | 0.171 | 0.194 | 16,058,961.46 | 86,245,529.98 |
3/24/24 | 0.169 | 0.172 | 0.159 | 0.172 | 4,682,893.18 | 76,446,116.43 |
3/23/24 | 0.17 | 0.173 | 0.167 | 0.169 | 6,188,044.45 | 75,191,298.97 |
3/22/24 | 0.173 | 0.173 | 0.161 | 0.17 | 8,635,781.52 | 75,558,787.11 |
3/21/24 | 0.167 | 0.188 | 0.163 | 0.173 | 37,295,906.72 | 76,903,889.77 |
3/20/24 | 0.15 | 0.167 | 0.144 | 0.167 | 9,272,352.91 | 74,274,336.98 |
3/19/24 | 0.16 | 0.162 | 0.143 | 0.15 | 9,258,944.24 | 66,894,059.48 |
3/18/24 | 0.171 | 0.171 | 0.153 | 0.16 | 5,067,561.98 | 71,119,940.87 |
3/17/24 | 0.168 | 0.172 | 0.157 | 0.171 | 7,443,408.08 | 76,129,417.01 |
3/16/24 | 0.183 | 0.194 | 0.158 | 0.168 | 12,118,372.65 | 74,946,158.63 |
3/15/24 | 0.199 | 0.2 | 0.173 | 0.183 | 16,827,311.54 | 81,636,993.14 |
3/14/24 | 0.202 | 0.206 | 0.18 | 0.2 | 22,654,475.14 | 88,763,311.28 |
3/13/24 | 0.202 | 0.204 | 0.186 | 0.202 | 13,313,402.1 | 89,787,776.88 |
3/12/24 | 0.2 | 0.207 | 0.185 | 0.202 | 23,329,952.15 | 90,002,886.98 |
3/11/24 | 0.19 | 0.201 | 0.181 | 0.2 | 17,823,773.51 | 88,886,485.89 |
3/10/24 | 0.188 | 0.194 | 0.183 | 0.19 | 17,753,551.69 | 84,597,314.98 |
3/9/24 | 0.185 | 0.188 | 0.181 | 0.188 | 8,270,513.24 | 83,797,561.41 |
3/8/24 | 0.183 | 0.186 | 0.174 | 0.185 | 10,872,100.92 | 82,214,686.49 |
3/7/24 | 0.177 | 0.184 | 0.17 | 0.183 | 12,248,380.43 | 81,545,950.71 |
3/6/24 | 0.174 | 0.177 | 0.156 | 0.177 | 16,882,130.46 | 78,635,585.39 |
3/5/24 | 0.188 | 0.189 | 0.161 | 0.174 | 25,678,804.19 | 77,272,584.75 |
3/4/24 | 0.181 | 0.21 | 0.18 | 0.188 | 124,553,048.41 | 83,604,189.52 |
3/3/24 | 0.185 | 0.19 | 0.169 | 0.181 | 14,391,946.51 | 80,462,363.6 |
3/2/24 | 0.177 | 0.188 | 0.172 | 0.185 | 23,985,608.71 | 82,450,447.29 |
3/1/24 | 0.168 | 0.178 | 0.167 | 0.177 | 10,526,788.1 | 78,928,886.59 |
2/29/24 | 0.159 | 0.172 | 0.155 | 0.168 | 16,623,259.75 | 74,850,306.8 |
2/28/24 | 0.156 | 0.16 | 0.149 | 0.159 | 9,666,419.09 | 70,578,652.85 |
2/27/24 | 0.157 | 0.157 | 0.15 | 0.156 | 5,849,449.73 | 69,207,391.38 |
2/26/24 | 0.155 | 0.157 | 0.147 | 0.157 | 6,240,810.12 | 69,716,631.43 |
2/25/24 | 0.155 | 0.159 | 0.151 | 0.155 | 6,324,968.71 | 68,924,057.56 |
2/24/24 | 0.161 | 0.163 | 0.153 | 0.155 | 10,144,200.02 | 69,183,388.96 |
2/23/24 | 0.153 | 0.164 | 0.151 | 0.161 | 20,245,511.21 | 71,423,150.41 |
2/22/24 | 0.158 | 0.158 | 0.15 | 0.153 | 7,504,564.88 | 68,027,030.37 |
2/21/24 | 0.153 | 0.166 | 0.151 | 0.158 | 38,142,407.83 | 70,454,159.36 |
2/20/24 | 0.147 | 0.16 | 0.145 | 0.153 | 23,838,212.4 | 68,161,103.61 |
2/19/24 | 0.14 | 0.148 | 0.139 | 0.147 | 4,384,791.69 | 65,291,029.16 |
2/18/24 | 0.143 | 0.144 | 0.139 | 0.14 | 2,461,455.17 | 62,327,623.85 |
2/17/24 | 0.14 | 0.147 | 0.139 | 0.143 | 6,039,629.29 | 63,505,184.05 |
2/16/24 | 0.135 | 0.14 | 0.135 | 0.139 | 2,849,344.01 | 62,044,471.16 |
2/15/24 | 0.133 | 0.139 | 0.132 | 0.135 | 3,647,774.05 | 59,960,665.51 |
2/14/24 | 0.132 | 0.135 | 0.131 | 0.133 | 1,681,729.06 | 59,284,663.47 |
2/13/24 | 0.134 | 0.134 | 0.13 | 0.132 | 1,942,695.21 | 58,536,677.91 |
2/12/24 | 0.132 | 0.134 | 0.131 | 0.134 | 1,811,167.86 | 59,718,541.44 |
2/11/24 | 0.13 | 0.134 | 0.13 | 0.132 | 1,444,806.94 | 58,821,700.94 |
2/10/24 | 0.131 | 0.132 | 0.129 | 0.13 | 1,255,888.19 | 57,996,152.8 |
2/9/24 | 0.128 | 0.133 | 0.127 | 0.131 | 2,259,123.38 | 58,204,879.38 |
2/8/24 | 0.126 | 0.129 | 0.125 | 0.128 | 1,289,930.15 | 56,863,328.78 |
2/7/24 | 0.124 | 0.127 | 0.122 | 0.126 | 1,755,135.58 | 55,922,968.97 |
2/6/24 | 0.123 | 0.126 | 0.122 | 0.124 | 1,891,602.56 | 55,258,945.24 |
2/5/24 | 0.124 | 0.125 | 0.122 | 0.123 | 901,811.97 | 54,834,768.5 |
2/4/24 | 0.125 | 0.125 | 0.123 | 0.124 | 777,240.18 | 54,999,570.38 |
2/3/24 | 0.126 | 0.127 | 0.125 | 0.125 | 697,675.07 | 55,745,106.76 |
2/2/24 | 0.128 | 0.128 | 0.124 | 0.126 | 1,408,812.86 | 56,023,988.76 |
2/1/24 | 0.124 | 0.132 | 0.123 | 0.128 | 3,574,839.83 | 57,021,509.38 |
1/31/24 | 0.128 | 0.128 | 0.124 | 0.124 | 1,127,166.41 | 55,395,878.36 |
1/30/24 | 0.131 | 0.132 | 0.128 | 0.128 | 1,023,136.14 | 57,137,687.37 |
1/29/24 | 0.129 | 0.133 | 0.127 | 0.131 | 1,541,357.72 | 58,369,085.79 |
1/28/24 | 0.131 | 0.133 | 0.129 | 0.129 | 1,534,060.31 | 57,515,276.86 |
1/27/24 | 0.132 | 0.132 | 0.129 | 0.131 | 1,108,751.6 | 58,395,018.87 |
1/26/24 | 0.128 | 0.133 | 0.127 | 0.132 | 2,264,750.14 | 58,608,293.72 |
1/25/24 | 0.127 | 0.132 | 0.126 | 0.128 | 1,901,777.33 | 56,855,248.16 |
1/24/24 | 0.127 | 0.128 | 0.123 | 0.127 | 1,447,664.34 | 56,486,740.15 |
1/23/24 | 0.129 | 0.132 | 0.122 | 0.127 | 2,445,117.52 | 56,573,297.19 |
1/22/24 | 0.136 | 0.136 | 0.127 | 0.129 | 2,406,077.36 | 57,499,478.93 |
1/21/24 | 0.137 | 0.138 | 0.134 | 0.136 | 1,172,182.63 | 60,503,456.9 |
1/20/24 | 0.137 | 0.138 | 0.134 | 0.137 | 1,097,753.92 | 60,998,361.44 |
1/19/24 | 0.135 | 0.141 | 0.129 | 0.138 | 8,524,394.5 | 61,301,713.99 |
1/18/24 | 0.14 | 0.141 | 0.129 | 0.135 | 2,216,268.5 | 59,945,162.14 |
1/17/24 | 0.139 | 0.143 | 0.137 | 0.137 | 1,861,037.77 | 61,130,746.43 |
1/16/24 | 0.137 | 0.143 | 0.136 | 0.139 | 3,044,671.38 | 62,049,414.83 |
1/15/24 | 0.136 | 0.143 | 0.135 | 0.137 | 2,340,651.94 | 60,888,614.51 |
1/14/24 | 0.145 | 0.145 | 0.136 | 0.136 | 1,720,817.27 | 60,400,407.78 |
1/13/24 | 0.138 | 0.148 | 0.135 | 0.145 | 3,687,441.25 | 64,417,180.96 |
1/12/24 | 0.147 | 0.161 | 0.135 | 0.138 | 34,094,588.43 | 61,587,512.89 |
1/11/24 | 0.137 | 0.148 | 0.136 | 0.147 | 3,613,336.12 | 65,258,508.56 |
1/10/24 | 0.132 | 0.142 | 0.129 | 0.137 | 2,767,982.7 | 60,911,007.86 |
1/9/24 | 0.137 | 0.137 | 0.13 | 0.132 | 2,578,778.47 | 58,949,540.36 |
1/8/24 | 0.135 | 0.137 | 0.127 | 0.137 | 4,644,599.65 | 60,842,313.53 |
1/7/24 | 0.145 | 0.145 | 0.134 | 0.134 | 3,792,488.15 | 59,841,655.72 |
1/6/24 | 0.145 | 0.146 | 0.14 | 0.145 | 3,393,213.3 | 64,659,662.65 |
1/5/24 | 0.144 | 0.145 | 0.141 | 0.145 | 4,373,027.83 | 64,648,976.18 |
1/4/24 | 0.144 | 0.146 | 0.141 | 0.144 | 3,372,526.31 | 63,905,810.35 |
1/3/24 | 0.153 | 0.157 | 0.137 | 0.144 | 8,429,039.97 | 64,115,053.83 |
1/2/24 | 0.153 | 0.156 | 0.152 | 0.153 | 4,664,996.85 | 68,126,498.24 |
1/1/24 | 0.148 | 0.153 | 0.147 | 0.153 | 1,970,239.77 | 67,916,377.79 |
12/31/23 | 0.149 | 0.152 | 0.147 | 0.148 | 2,882,942.14 | 65,675,543.05 |
12/30/23 | 0.15 | 0.151 | 0.147 | 0.149 | 1,826,630.35 | 66,358,938.34 |
12/29/23 | 0.152 | 0.153 | 0.149 | 0.15 | 3,171,439.49 | 66,704,188.29 |