Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.171 | 0.173 | 0.16 | 0.163 | 10,195,356.23 | 141,640,995.61 |
3/26/24 | 0.167 | 0.173 | 0.166 | 0.171 | 8,257,979.24 | 148,676,898.84 |
3/25/24 | 0.158 | 0.169 | 0.158 | 0.167 | 8,064,013.77 | 144,974,043.88 |
3/24/24 | 0.154 | 0.159 | 0.151 | 0.158 | 4,973,811.13 | 137,771,799.48 |
3/23/24 | 0.154 | 0.159 | 0.151 | 0.154 | 5,089,981.35 | 133,773,266.1 |
3/22/24 | 0.157 | 0.163 | 0.149 | 0.154 | 7,931,760.92 | 134,226,156.02 |
3/21/24 | 0.155 | 0.159 | 0.151 | 0.157 | 6,366,442.1 | 136,664,875.08 |
3/20/24 | 0.14 | 0.156 | 0.133 | 0.155 | 8,109,464.45 | 135,002,999.01 |
3/19/24 | 0.157 | 0.158 | 0.135 | 0.14 | 11,590,592.36 | 121,615,476.63 |
3/18/24 | 0.168 | 0.169 | 0.153 | 0.157 | 6,408,457.85 | 136,348,058.64 |
3/17/24 | 0.16 | 0.17 | 0.153 | 0.168 | 7,727,797.82 | 146,419,092.96 |
3/16/24 | 0.178 | 0.181 | 0.156 | 0.16 | 11,803,555.11 | 139,280,837.5 |
3/15/24 | 0.192 | 0.195 | 0.163 | 0.178 | 20,486,137.21 | 154,959,249.52 |
3/14/24 | 0.196 | 0.199 | 0.181 | 0.192 | 14,388,016.56 | 166,961,824.44 |
3/13/24 | 0.199 | 0.203 | 0.189 | 0.196 | 13,469,952.26 | 170,431,807.76 |
3/12/24 | 0.2 | 0.202 | 0.185 | 0.199 | 16,499,083.23 | 173,025,971.17 |
3/11/24 | 0.193 | 0.208 | 0.184 | 0.2 | 23,390,880.61 | 173,582,109.92 |
3/10/24 | 0.189 | 0.199 | 0.184 | 0.193 | 27,473,815.88 | 168,151,184.06 |
3/9/24 | 0.174 | 0.189 | 0.173 | 0.189 | 16,855,417.92 | 164,241,016.35 |
3/8/24 | 0.171 | 0.184 | 0.163 | 0.174 | 20,287,717.01 | 150,978,835.75 |
3/7/24 | 0.162 | 0.172 | 0.159 | 0.171 | 11,291,886.45 | 148,413,458.98 |
3/6/24 | 0.15 | 0.163 | 0.145 | 0.162 | 10,296,928.62 | 141,351,515.62 |
3/5/24 | 0.169 | 0.177 | 0.13 | 0.15 | 24,536,249.93 | 130,779,370.74 |
3/4/24 | 0.167 | 0.175 | 0.162 | 0.169 | 17,639,904.11 | 147,314,828.89 |
3/3/24 | 0.168 | 0.172 | 0.151 | 0.167 | 18,868,974.97 | 145,661,428.09 |
3/2/24 | 0.167 | 0.171 | 0.163 | 0.168 | 14,999,935.95 | 146,075,461.41 |
3/1/24 | 0.154 | 0.169 | 0.154 | 0.167 | 19,861,887.15 | 144,932,223.08 |
2/29/24 | 0.149 | 0.16 | 0.147 | 0.154 | 22,057,007.75 | 130,075,253.73 |
2/28/24 | 0.144 | 0.151 | 0.132 | 0.149 | 21,815,459.56 | 126,395,957.01 |
2/27/24 | 0.142 | 0.145 | 0.138 | 0.144 | 13,586,691.11 | 121,684,793 |
2/26/24 | 0.138 | 0.145 | 0.133 | 0.142 | 17,374,242.66 | 120,202,858.01 |
2/25/24 | 0.137 | 0.142 | 0.137 | 0.138 | 13,211,668.22 | 116,979,964.3 |
2/24/24 | 0.128 | 0.158 | 0.125 | 0.137 | 37,748,117.11 | 116,121,811.44 |
2/23/24 | 0.126 | 0.131 | 0.122 | 0.128 | 9,216,633.37 | 107,879,956.58 |
2/22/24 | 0.122 | 0.13 | 0.119 | 0.126 | 10,430,485.62 | 106,617,236.38 |
2/21/24 | 0.126 | 0.126 | 0.116 | 0.122 | 8,140,085.99 | 102,911,091.65 |
2/20/24 | 0.132 | 0.135 | 0.12 | 0.126 | 13,858,318.51 | 106,409,540.27 |
2/19/24 | 0.126 | 0.14 | 0.124 | 0.132 | 20,203,376.58 | 111,579,584.44 |
2/18/24 | 0.122 | 0.128 | 0.121 | 0.126 | 12,237,848.21 | 106,258,241.65 |
2/17/24 | 0.116 | 0.133 | 0.113 | 0.122 | 29,229,371.81 | 103,448,263.67 |
2/16/24 | 0.114 | 0.12 | 0.113 | 0.116 | 15,113,447.06 | 98,233,935.15 |
2/15/24 | 0.106 | 0.121 | 0.105 | 0.114 | 22,613,922.68 | 96,279,218.35 |
2/14/24 | 0.102 | 0.106 | 0.101 | 0.106 | 5,354,411 | 89,415,505.28 |
2/13/24 | 0.102 | 0.102 | 0.099 | 0.102 | 4,387,379.64 | 86,560,725.66 |
2/12/24 | 0.098 | 0.103 | 0.097 | 0.102 | 4,448,157.62 | 86,136,821.8 |
2/11/24 | 0.099 | 0.1 | 0.098 | 0.098 | 3,113,036.55 | 83,105,981.16 |
2/10/24 | 0.099 | 0.101 | 0.097 | 0.099 | 3,818,286.83 | 83,484,995.09 |
2/8/24 | 0.095 | 0.096 | 0.094 | 0.095 | 3,368,808.36 | 80,445,118.92 |
2/7/24 | 0.091 | 0.095 | 0.091 | 0.095 | 3,265,195.49 | 80,137,577.46 |
2/6/24 | 0.092 | 0.093 | 0.091 | 0.091 | 3,269,313.39 | 76,819,774.23 |
2/5/24 | 0.093 | 0.095 | 0.091 | 0.092 | 2,888,407.23 | 78,187,673.98 |
2/4/24 | 0.096 | 0.096 | 0.093 | 0.093 | 2,153,701.03 | 78,946,087.56 |
2/3/24 | 0.097 | 0.097 | 0.095 | 0.096 | 2,016,173.43 | 80,899,652.57 |
2/2/24 | 0.095 | 0.097 | 0.094 | 0.097 | 2,290,269.22 | 81,641,151.41 |
2/1/24 | 0.093 | 0.095 | 0.092 | 0.095 | 2,597,839.36 | 80,377,093.21 |
1/31/24 | 0.097 | 0.097 | 0.093 | 0.093 | 3,354,006.27 | 79,017,835.13 |
1/30/24 | 0.099 | 0.1 | 0.097 | 0.097 | 4,508,882.01 | 82,041,328.52 |
1/29/24 | 0.097 | 0.099 | 0.095 | 0.099 | 3,699,959.01 | 83,560,836.11 |
1/28/24 | 0.1 | 0.1 | 0.096 | 0.097 | 4,896,421.92 | 81,747,988.93 |
1/27/24 | 0.097 | 0.11 | 0.095 | 0.1 | 14,507,413.64 | 84,842,435.18 |
1/26/24 | 0.093 | 0.098 | 0.093 | 0.097 | 2,462,210.35 | 82,337,038.69 |
1/25/24 | 0.094 | 0.094 | 0.091 | 0.093 | 2,282,008.59 | 79,062,565.41 |
1/24/24 | 0.092 | 0.094 | 0.091 | 0.094 | 2,321,634.29 | 79,648,168.22 |
1/23/24 | 0.094 | 0.096 | 0.088 | 0.092 | 3,868,925.88 | 77,801,155.69 |
1/22/24 | 0.102 | 0.102 | 0.094 | 0.094 | 3,960,976.18 | 79,918,243.2 |
1/21/24 | 0.102 | 0.106 | 0.102 | 0.102 | 3,218,692.94 | 86,165,197.67 |
1/20/24 | 0.1 | 0.103 | 0.099 | 0.102 | 2,618,038.74 | 86,678,456.03 |
1/19/24 | 0.1 | 0.101 | 0.095 | 0.1 | 3,141,662.71 | 84,957,184.88 |
1/18/24 | 0.107 | 0.108 | 0.099 | 0.1 | 3,960,197.64 | 84,835,124.06 |
1/17/24 | 0.108 | 0.109 | 0.106 | 0.107 | 3,102,370.89 | 90,187,229.59 |
1/16/24 | 0.107 | 0.109 | 0.104 | 0.108 | 3,431,718.27 | 91,298,210.45 |
1/15/24 | 0.105 | 0.11 | 0.105 | 0.107 | 3,238,017.01 | 90,530,205.1 |
1/14/24 | 0.11 | 0.112 | 0.105 | 0.106 | 3,696,278.34 | 89,260,855.64 |
1/13/24 | 0.109 | 0.112 | 0.106 | 0.11 | 3,917,794.7 | 93,410,693.86 |
1/12/24 | 0.112 | 0.116 | 0.106 | 0.109 | 8,356,925.16 | 92,380,252.31 |
1/11/24 | 0.109 | 0.114 | 0.108 | 0.112 | 8,014,067.05 | 94,991,086.65 |
1/10/24 | 0.101 | 0.112 | 0.099 | 0.109 | 7,142,127.86 | 92,541,588.04 |
1/9/24 | 0.106 | 0.106 | 0.096 | 0.101 | 6,256,585.7 | 85,320,239.62 |
1/7/24 | 0.106 | 0.108 | 0.099 | 0.1 | 4,516,225.89 | 84,590,167.09 |
1/6/24 | 0.109 | 0.109 | 0.101 | 0.106 | 4,931,435.38 | 89,571,743.52 |
1/5/24 | 0.112 | 0.113 | 0.105 | 0.109 | 6,715,089.53 | 92,435,863.26 |
1/4/24 | 0.111 | 0.114 | 0.109 | 0.112 | 6,144,812.55 | 94,733,792.2 |
1/3/24 | 0.126 | 0.135 | 0.107 | 0.111 | 18,490,710.93 | 93,584,255.79 |
1/2/24 | 0.128 | 0.131 | 0.125 | 0.126 | 6,929,679.69 | 106,603,779.56 |
1/1/24 | 0.126 | 0.128 | 0.122 | 0.128 | 5,806,303.3 | 108,305,551.62 |
12/31/23 | 0.129 | 0.132 | 0.125 | 0.126 | 5,444,914.39 | 106,564,888.29 |
12/30/23 | 0.128 | 0.13 | 0.126 | 0.129 | 4,577,410.44 | 109,406,118.02 |
12/29/23 | 0.132 | 0.135 | 0.126 | 0.128 | 7,977,859.2 | 108,598,799.86 |
12/28/23 | 0.136 | 0.139 | 0.13 | 0.132 | 7,176,710.14 | 111,785,820.11 |
12/27/23 | 0.135 | 0.137 | 0.132 | 0.136 | 7,096,734.27 | 115,415,654.67 |