Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.137 | 0.143 | 0.137 | 0.143 | 27,636,510.99 | 1,173,834,610.32 |
7/25/24 | 0.14 | 0.14 | 0.133 | 0.137 | 39,102,625.54 | 1,128,535,731.81 |
7/24/24 | 0.144 | 0.147 | 0.139 | 0.14 | 28,403,649.06 | 1,150,912,507.35 |
7/23/24 | 0.151 | 0.152 | 0.143 | 0.144 | 38,713,630.34 | 1,181,438,016.77 |
7/22/24 | 0.159 | 0.16 | 0.151 | 0.151 | 29,926,010.23 | 1,242,907,640.42 |
7/21/24 | 0.158 | 0.161 | 0.152 | 0.159 | 33,450,490.18 | 1,311,285,608.26 |
7/20/24 | 0.158 | 0.161 | 0.157 | 0.158 | 28,624,363.91 | 1,302,165,513.78 |
7/19/24 | 0.152 | 0.159 | 0.15 | 0.158 | 36,826,331.19 | 1,300,099,703.38 |
7/18/24 | 0.155 | 0.157 | 0.15 | 0.152 | 32,231,119.61 | 1,249,865,472.52 |
7/17/24 | 0.159 | 0.162 | 0.155 | 0.155 | 35,519,845.68 | 1,274,153,965.46 |
7/16/24 | 0.158 | 0.162 | 0.153 | 0.159 | 48,826,456.27 | 1,305,624,397.15 |
7/15/24 | 0.152 | 0.16 | 0.152 | 0.158 | 46,360,981.19 | 1,300,950,886.66 |
7/14/24 | 0.143 | 0.153 | 0.143 | 0.152 | 28,522,879.62 | 1,250,617,867.42 |
7/13/24 | 0.138 | 0.145 | 0.138 | 0.143 | 26,477,139.8 | 1,180,078,620.82 |
7/12/24 | 0.137 | 0.139 | 0.134 | 0.138 | 27,744,067.68 | 1,136,716,277.19 |
7/11/24 | 0.139 | 0.143 | 0.137 | 0.137 | 26,624,482.77 | 1,129,015,908.51 |
7/10/24 | 0.14 | 0.142 | 0.137 | 0.139 | 25,786,437.68 | 1,145,264,149.99 |
7/9/24 | 0.133 | 0.141 | 0.133 | 0.14 | 39,039,605.05 | 1,147,107,975.43 |
7/8/24 | 0.127 | 0.137 | 0.122 | 0.133 | 59,638,594.81 | 1,095,249,606.98 |
7/7/24 | 0.139 | 0.139 | 0.126 | 0.127 | 36,004,620.36 | 1,038,341,118.54 |
7/6/24 | 0.131 | 0.139 | 0.129 | 0.139 | 37,846,710.16 | 1,139,137,789.19 |
7/5/24 | 0.131 | 0.133 | 0.116 | 0.131 | 106,637,908.74 | 1,071,458,195.87 |
7/4/24 | 0.143 | 0.143 | 0.131 | 0.131 | 62,492,716.63 | 1,076,918,533.12 |
7/3/24 | 0.15 | 0.151 | 0.141 | 0.143 | 33,600,897.39 | 1,169,399,525.08 |
7/2/24 | 0.147 | 0.151 | 0.147 | 0.15 | 26,728,300.31 | 1,225,442,359.67 |
7/1/24 | 0.144 | 0.149 | 0.144 | 0.147 | 26,473,982.14 | 1,200,132,848.39 |
6/30/24 | 0.139 | 0.145 | 0.137 | 0.144 | 24,880,226.85 | 1,179,493,069.92 |
6/29/24 | 0.14 | 0.142 | 0.138 | 0.139 | 16,863,263.32 | 1,136,625,148.08 |
6/28/24 | 0.143 | 0.145 | 0.14 | 0.14 | 29,761,608.52 | 1,142,245,133.39 |
6/27/24 | 0.141 | 0.144 | 0.138 | 0.143 | 26,820,637.64 | 1,166,946,103.65 |
6/26/24 | 0.141 | 0.143 | 0.139 | 0.141 | 24,427,111.68 | 1,150,741,465.14 |
6/25/24 | 0.135 | 0.143 | 0.134 | 0.141 | 28,752,254.46 | 1,154,178,924.63 |
6/24/24 | 0.132 | 0.135 | 0.129 | 0.135 | 50,899,342.63 | 1,106,211,086 |
6/23/24 | 0.134 | 0.136 | 0.132 | 0.132 | 22,600,451.91 | 1,082,088,171.53 |
6/22/24 | 0.139 | 0.139 | 0.134 | 0.134 | 30,435,036.15 | 1,095,714,474.23 |
6/21/24 | 0.138 | 0.142 | 0.137 | 0.139 | 39,689,157.12 | 1,138,144,121.4 |
6/20/24 | 0.139 | 0.146 | 0.138 | 0.138 | 39,241,769.24 | 1,129,785,835.21 |
6/19/24 | 0.134 | 0.141 | 0.133 | 0.139 | 40,242,606.32 | 1,133,478,544.74 |
6/18/24 | 0.145 | 0.145 | 0.13 | 0.134 | 95,285,323.41 | 1,096,212,519.22 |
6/17/24 | 0.156 | 0.156 | 0.142 | 0.145 | 56,501,545.35 | 1,188,085,982.01 |
6/16/24 | 0.152 | 0.156 | 0.15 | 0.156 | 25,219,290.76 | 1,272,664,245.66 |
6/15/24 | 0.151 | 0.155 | 0.15 | 0.152 | 25,731,437.17 | 1,245,768,468.34 |
6/14/24 | 0.156 | 0.159 | 0.148 | 0.151 | 54,697,968.11 | 1,237,094,196.94 |
6/13/24 | 0.166 | 0.167 | 0.156 | 0.156 | 41,903,646.79 | 1,275,092,756.45 |
6/12/24 | 0.159 | 0.17 | 0.156 | 0.166 | 53,987,521.42 | 1,357,136,367 |
6/11/24 | 0.167 | 0.168 | 0.156 | 0.159 | 66,705,927.01 | 1,302,118,987.96 |
6/10/24 | 0.17 | 0.172 | 0.166 | 0.167 | 38,501,288.99 | 1,361,963,554.21 |
6/9/24 | 0.166 | 0.171 | 0.166 | 0.17 | 27,511,471.13 | 1,392,890,006.67 |
6/8/24 | 0.175 | 0.177 | 0.164 | 0.166 | 47,645,893.78 | 1,359,357,003.36 |
6/7/24 | 0.186 | 0.193 | 0.166 | 0.175 | 94,836,363.53 | 1,428,773,761.3 |
6/6/24 | 0.189 | 0.189 | 0.184 | 0.186 | 32,570,830.18 | 1,518,664,356.54 |
6/5/24 | 0.186 | 0.19 | 0.186 | 0.189 | 33,705,839.78 | 1,541,929,150.04 |
6/4/24 | 0.184 | 0.187 | 0.179 | 0.186 | 34,749,636.62 | 1,522,377,271.86 |
6/3/24 | 0.183 | 0.189 | 0.181 | 0.184 | 34,891,020.41 | 1,501,583,197.38 |
6/2/24 | 0.188 | 0.189 | 0.182 | 0.183 | 29,131,971.61 | 1,492,426,238.39 |
6/1/24 | 0.188 | 0.189 | 0.186 | 0.188 | 21,968,328.57 | 1,537,395,366.54 |
5/31/24 | 0.19 | 0.191 | 0.185 | 0.188 | 37,763,199.88 | 1,538,462,087.29 |
5/30/24 | 0.189 | 0.195 | 0.186 | 0.19 | 47,311,495.21 | 1,550,816,909.09 |
5/29/24 | 0.194 | 0.195 | 0.189 | 0.189 | 47,323,233.13 | 1,545,589,860.9 |
5/28/24 | 0.197 | 0.197 | 0.19 | 0.194 | 59,730,044.42 | 1,585,979,427.06 |
5/27/24 | 0.189 | 0.2 | 0.189 | 0.197 | 50,691,597.59 | 1,605,337,175.94 |
5/26/24 | 0.194 | 0.194 | 0.188 | 0.189 | 35,757,912.07 | 1,546,536,931.39 |
5/25/24 | 0.188 | 0.195 | 0.188 | 0.194 | 49,502,647.52 | 1,580,376,145.36 |
5/24/24 | 0.181 | 0.189 | 0.178 | 0.188 | 52,530,802.52 | 1,539,011,313.07 |
5/23/24 | 0.185 | 0.187 | 0.173 | 0.181 | 85,609,405.5 | 1,480,509,556.98 |
5/22/24 | 0.188 | 0.189 | 0.183 | 0.185 | 51,235,424.91 | 1,512,066,185.23 |
5/21/24 | 0.189 | 0.195 | 0.186 | 0.188 | 86,780,832.46 | 1,535,759,418.96 |
5/20/24 | 0.175 | 0.189 | 0.173 | 0.189 | 67,118,264.2 | 1,538,593,429.89 |
5/19/24 | 0.183 | 0.183 | 0.175 | 0.175 | 40,901,732.06 | 1,426,955,240.5 |
5/18/24 | 0.183 | 0.187 | 0.182 | 0.183 | 40,199,239.43 | 1,491,973,209.15 |
5/17/24 | 0.174 | 0.185 | 0.173 | 0.183 | 54,837,056.15 | 1,493,087,995.44 |
5/16/24 | 0.18 | 0.181 | 0.171 | 0.174 | 73,954,547.4 | 1,419,810,031.15 |
5/15/24 | 0.171 | 0.183 | 0.17 | 0.18 | 60,140,845.32 | 1,466,896,531.66 |
5/14/24 | 0.178 | 0.178 | 0.171 | 0.171 | 47,105,185.59 | 1,396,876,905.94 |
5/13/24 | 0.177 | 0.18 | 0.17 | 0.178 | 50,043,498.52 | 1,448,056,939.28 |
5/12/24 | 0.179 | 0.181 | 0.176 | 0.177 | 27,177,066.76 | 1,442,638,000.55 |
5/11/24 | 0.183 | 0.185 | 0.179 | 0.179 | 38,789,706.23 | 1,456,885,545.25 |
5/10/24 | 0.193 | 0.194 | 0.182 | 0.183 | 50,362,767.57 | 1,494,463,412.58 |
5/5/24 | 0.193 | 0.2 | 0.191 | 0.197 | 52,737,076.31 | 1,601,185,842.17 |
5/4/24 | 0.192 | 0.196 | 0.19 | 0.193 | 39,991,569.04 | 1,570,361,146.37 |
5/3/24 | 0.181 | 0.194 | 0.18 | 0.192 | 51,707,266.78 | 1,563,718,841.9 |
5/2/24 | 0.181 | 0.184 | 0.175 | 0.181 | 57,425,956.35 | 1,475,659,687.58 |
5/1/24 | 0.178 | 0.183 | 0.166 | 0.181 | 108,345,574.08 | 1,470,860,843.49 |
4/30/24 | 0.191 | 0.192 | 0.171 | 0.178 | 86,377,927.08 | 1,448,977,428.99 |
4/29/24 | 0.193 | 0.194 | 0.185 | 0.191 | 70,912,831.45 | 1,552,218,484.15 |
4/28/24 | 0.198 | 0.201 | 0.192 | 0.193 | 48,984,765.64 | 1,570,434,372.91 |
4/27/24 | 0.198 | 0.202 | 0.191 | 0.198 | 91,847,295.28 | 1,614,326,546.02 |
4/26/24 | 0.2 | 0.213 | 0.193 | 0.198 | 149,207,309.91 | 1,609,818,947.94 |
4/25/24 | 0.212 | 0.212 | 0.197 | 0.2 | 146,553,178.56 | 1,631,211,846.07 |
4/24/24 | 0.194 | 0.258 | 0.194 | 0.212 | 673,056,354.41 | 1,723,704,738.48 |