Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.194 | 0.258 | 0.194 | 0.212 | 673,056,354.41 | 1,723,704,738.48 |
4/23/24 | 0.195 | 0.197 | 0.19 | 0.194 | 50,924,297.65 | 1,576,140,418.69 |
4/22/24 | 0.187 | 0.198 | 0.187 | 0.195 | 49,580,988.29 | 1,589,543,102.81 |
4/21/24 | 0.192 | 0.193 | 0.184 | 0.187 | 39,829,153.94 | 1,523,555,797.31 |
4/20/24 | 0.175 | 0.192 | 0.173 | 0.192 | 49,262,363.56 | 1,557,669,770.01 |
4/19/24 | 0.175 | 0.179 | 0.16 | 0.175 | 76,797,387.61 | 1,423,907,170.62 |
4/18/24 | 0.168 | 0.176 | 0.163 | 0.175 | 53,997,837.4 | 1,420,005,827.02 |
4/17/24 | 0.174 | 0.176 | 0.163 | 0.168 | 65,314,337.13 | 1,369,702,908.98 |
4/16/24 | 0.17 | 0.18 | 0.165 | 0.174 | 83,995,188.77 | 1,417,103,877.85 |
4/15/24 | 0.18 | 0.188 | 0.165 | 0.17 | 101,253,861.43 | 1,384,047,051.01 |
4/14/24 | 0.168 | 0.182 | 0.162 | 0.18 | 138,407,904.44 | 1,458,956,899.34 |
4/13/24 | 0.194 | 0.194 | 0.148 | 0.168 | 263,708,736.02 | 1,367,989,223.5 |
4/12/24 | 0.228 | 0.232 | 0.18 | 0.194 | 164,924,426.22 | 1,576,845,371.96 |
4/11/24 | 0.231 | 0.234 | 0.227 | 0.228 | 46,521,040.32 | 1,852,548,861.67 |
4/10/24 | 0.232 | 0.233 | 0.22 | 0.231 | 61,780,036.18 | 1,871,816,221.03 |
4/9/24 | 0.245 | 0.246 | 0.231 | 0.232 | 56,425,209.9 | 1,882,237,309.73 |
4/8/24 | 0.235 | 0.247 | 0.231 | 0.245 | 55,234,799.6 | 1,993,381,662.24 |
4/7/24 | 0.234 | 0.237 | 0.232 | 0.235 | 35,572,315.46 | 1,911,121,769.96 |
4/6/24 | 0.23 | 0.236 | 0.228 | 0.234 | 29,024,107.79 | 1,898,565,674.93 |
4/5/24 | 0.237 | 0.238 | 0.222 | 0.23 | 65,427,151.49 | 1,863,366,038.93 |
4/4/24 | 0.233 | 0.242 | 0.226 | 0.237 | 63,927,841.71 | 1,922,580,604.21 |
4/3/24 | 0.234 | 0.244 | 0.227 | 0.233 | 64,861,546.44 | 1,880,297,778.92 |
4/2/24 | 0.252 | 0.252 | 0.231 | 0.234 | 89,597,167.01 | 1,892,078,553.63 |
4/1/24 | 0.268 | 0.27 | 0.246 | 0.252 | 87,047,790.17 | 2,034,210,593.85 |
3/31/24 | 0.26 | 0.268 | 0.26 | 0.268 | 43,764,486.08 | 2,165,435,030.85 |
3/30/24 | 0.268 | 0.271 | 0.259 | 0.26 | 59,093,018.24 | 2,103,314,085.18 |
3/29/24 | 0.273 | 0.283 | 0.265 | 0.268 | 98,156,113.47 | 2,169,946,867.21 |
3/28/24 | 0.271 | 0.275 | 0.263 | 0.273 | 77,855,372.69 | 2,203,559,650.82 |
3/27/24 | 0.28 | 0.29 | 0.266 | 0.271 | 128,153,319.06 | 2,187,546,674.2 |
3/26/24 | 0.268 | 0.286 | 0.268 | 0.28 | 113,409,704.6 | 2,262,525,471.08 |
3/25/24 | 0.256 | 0.273 | 0.253 | 0.268 | 90,614,575.24 | 2,165,445,848.37 |
3/24/24 | 0.248 | 0.258 | 0.248 | 0.256 | 59,524,401.65 | 2,067,770,753.12 |
3/23/24 | 0.24 | 0.256 | 0.238 | 0.248 | 53,626,464.89 | 2,005,924,578.66 |
3/22/24 | 0.249 | 0.254 | 0.235 | 0.24 | 73,062,264.59 | 1,941,363,356.9 |
3/21/24 | 0.251 | 0.256 | 0.243 | 0.249 | 91,301,325.03 | 2,005,721,723.27 |
3/20/24 | 0.23 | 0.252 | 0.219 | 0.251 | 114,745,690.79 | 2,021,587,492.25 |
3/19/24 | 0.252 | 0.253 | 0.219 | 0.23 | 170,228,493.17 | 1,857,425,253.44 |
3/18/24 | 0.275 | 0.275 | 0.246 | 0.252 | 123,273,772.22 | 2,030,576,112.49 |
3/17/24 | 0.267 | 0.281 | 0.253 | 0.275 | 128,463,664.52 | 2,221,797,683.48 |
3/16/24 | 0.299 | 0.31 | 0.261 | 0.267 | 164,587,242.75 | 2,155,099,587.94 |
3/15/24 | 0.312 | 0.321 | 0.274 | 0.299 | 249,793,642.84 | 2,408,462,795.03 |
3/14/24 | 0.319 | 0.32 | 0.294 | 0.312 | 193,379,725.01 | 2,514,966,047.82 |
3/13/24 | 0.317 | 0.329 | 0.306 | 0.319 | 238,580,604.46 | 2,571,098,334.01 |
3/12/24 | 0.292 | 0.319 | 0.276 | 0.317 | 284,253,523.47 | 2,555,626,062.63 |
3/11/24 | 0.263 | 0.301 | 0.252 | 0.292 | 352,837,335.92 | 2,352,347,502.68 |
3/10/24 | 0.27 | 0.274 | 0.256 | 0.263 | 98,532,014.79 | 2,118,424,930.45 |
3/9/24 | 0.272 | 0.277 | 0.267 | 0.27 | 99,213,907.2 | 2,172,935,231.48 |
3/8/24 | 0.281 | 0.281 | 0.259 | 0.272 | 147,210,946.05 | 2,190,327,097.05 |
3/7/24 | 0.259 | 0.285 | 0.259 | 0.281 | 325,994,799.61 | 2,262,285,857.71 |
3/6/24 | 0.232 | 0.259 | 0.221 | 0.259 | 174,093,468.83 | 2,088,085,160.48 |
3/5/24 | 0.251 | 0.258 | 0.203 | 0.232 | 315,051,945.75 | 1,865,559,809.2 |
3/4/24 | 0.251 | 0.265 | 0.243 | 0.251 | 200,373,614.47 | 2,020,688,195.37 |
3/3/24 | 0.248 | 0.257 | 0.229 | 0.251 | 172,680,534.94 | 2,019,790,870.99 |
3/2/24 | 0.228 | 0.248 | 0.226 | 0.248 | 145,342,490.92 | 1,994,920,829.88 |
3/1/24 | 0.212 | 0.228 | 0.212 | 0.228 | 88,057,545.75 | 1,838,037,727.37 |
2/29/24 | 0.211 | 0.231 | 0.206 | 0.212 | 138,632,550.12 | 1,704,703,967.86 |
2/28/24 | 0.208 | 0.224 | 0.201 | 0.211 | 143,179,958.71 | 1,698,496,668.11 |
2/27/24 | 0.212 | 0.212 | 0.203 | 0.208 | 76,460,237.1 | 1,677,434,558.12 |
2/26/24 | 0.207 | 0.212 | 0.197 | 0.212 | 74,995,830.52 | 1,702,665,844.34 |
2/25/24 | 0.197 | 0.211 | 0.194 | 0.207 | 95,825,883.82 | 1,669,407,748.67 |
2/24/24 | 0.186 | 0.197 | 0.182 | 0.197 | 48,440,107.38 | 1,586,211,380.25 |
2/23/24 | 0.189 | 0.19 | 0.183 | 0.185 | 44,395,643.64 | 1,492,750,144.64 |
2/22/24 | 0.189 | 0.194 | 0.185 | 0.189 | 41,886,051.39 | 1,518,875,601.93 |
2/21/24 | 0.197 | 0.197 | 0.182 | 0.189 | 51,776,147.39 | 1,519,684,442.67 |
2/20/24 | 0.204 | 0.204 | 0.19 | 0.197 | 66,233,216.24 | 1,580,809,199.67 |
2/19/24 | 0.196 | 0.204 | 0.196 | 0.204 | 59,196,392.22 | 1,638,653,366.32 |
2/18/24 | 0.19 | 0.197 | 0.19 | 0.196 | 38,576,105.8 | 1,578,718,696.13 |
2/17/24 | 0.194 | 0.194 | 0.184 | 0.19 | 39,555,796.22 | 1,532,101,448.39 |
2/16/24 | 0.188 | 0.197 | 0.187 | 0.194 | 63,390,930.71 | 1,563,129,331.34 |
2/15/24 | 0.184 | 0.192 | 0.183 | 0.188 | 59,704,287.87 | 1,510,688,447.68 |
2/14/24 | 0.178 | 0.184 | 0.175 | 0.184 | 45,982,343.65 | 1,477,494,454.65 |
2/13/24 | 0.183 | 0.185 | 0.174 | 0.178 | 55,441,678.37 | 1,431,806,151.7 |
2/12/24 | 0.179 | 0.184 | 0.174 | 0.183 | 64,496,019.58 | 1,474,393,849.63 |
2/11/24 | 0.175 | 0.179 | 0.172 | 0.179 | 36,644,782.05 | 1,443,300,963.61 |
2/10/24 | 0.174 | 0.178 | 0.171 | 0.175 | 35,699,872.94 | 1,411,071,039.31 |
2/9/24 | 0.169 | 0.175 | 0.169 | 0.174 | 47,669,758.62 | 1,403,295,841.93 |
2/8/24 | 0.168 | 0.17 | 0.166 | 0.169 | 33,944,560.44 | 1,359,018,947.56 |
2/7/24 | 0.162 | 0.168 | 0.161 | 0.168 | 30,629,525.12 | 1,352,628,309.58 |
2/6/24 | 0.16 | 0.162 | 0.158 | 0.162 | 25,108,585.84 | 1,305,288,026.42 |
2/5/24 | 0.159 | 0.162 | 0.156 | 0.16 | 24,134,926.12 | 1,285,625,381.86 |
2/4/24 | 0.166 | 0.166 | 0.159 | 0.159 | 24,196,778.2 | 1,278,609,337.33 |
2/3/24 | 0.161 | 0.168 | 0.161 | 0.166 | 35,037,672.67 | 1,332,934,609.34 |
2/2/24 | 0.159 | 0.164 | 0.158 | 0.161 | 30,886,268.36 | 1,294,183,956.45 |
2/1/24 | 0.159 | 0.16 | 0.155 | 0.159 | 29,552,180.97 | 1,278,114,998.3 |
1/31/24 | 0.164 | 0.165 | 0.158 | 0.159 | 36,990,701.18 | 1,281,448,086.83 |
1/30/24 | 0.169 | 0.171 | 0.164 | 0.164 | 37,482,108.56 | 1,322,585,443.44 |
1/29/24 | 0.164 | 0.169 | 0.163 | 0.169 | 36,285,004.51 | 1,358,544,130.72 |
1/28/24 | 0.168 | 0.168 | 0.162 | 0.164 | 33,160,601.66 | 1,318,935,023.96 |
1/27/24 | 0.167 | 0.168 | 0.164 | 0.168 | 27,942,298.56 | 1,348,514,007.66 |
1/26/24 | 0.161 | 0.169 | 0.16 | 0.167 | 42,403,696.02 | 1,341,262,715.19 |