Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.057 | 0.062 | 0.056 | 0.057 | 293,125,522.29 | 567,969,420.16 |
3/26/24 | 0.051 | 0.065 | 0.051 | 0.057 | 457,522,392.76 | 567,100,619.08 |
3/25/24 | 0.044 | 0.053 | 0.044 | 0.051 | 95,719,239.83 | 505,495,544.79 |
3/24/24 | 0.043 | 0.045 | 0.043 | 0.044 | 18,693,390.23 | 444,818,627.66 |
3/23/24 | 0.043 | 0.045 | 0.043 | 0.043 | 45,655,013.03 | 429,253,686.25 |
3/22/24 | 0.045 | 0.045 | 0.041 | 0.043 | 28,554,354.74 | 426,367,703.84 |
3/21/24 | 0.046 | 0.047 | 0.044 | 0.045 | 29,828,094.1 | 446,187,342.09 |
3/20/24 | 0.041 | 0.046 | 0.039 | 0.046 | 50,184,948.85 | 456,708,720.79 |
3/19/24 | 0.046 | 0.047 | 0.04 | 0.041 | 57,336,650.13 | 411,904,218.91 |
3/18/24 | 0.05 | 0.05 | 0.046 | 0.046 | 41,276,017.06 | 462,563,878.26 |
3/17/24 | 0.046 | 0.05 | 0.044 | 0.05 | 66,602,329.94 | 500,584,637.79 |
3/16/24 | 0.051 | 0.055 | 0.045 | 0.046 | 103,094,122.49 | 462,332,342.54 |
3/15/24 | 0.057 | 0.057 | 0.048 | 0.051 | 91,183,174.22 | 512,440,388.22 |
3/14/24 | 0.058 | 0.058 | 0.053 | 0.057 | 97,350,996.78 | 565,546,759.79 |
3/13/24 | 0.057 | 0.058 | 0.055 | 0.058 | 104,986,644.7 | 582,480,806.25 |
3/12/24 | 0.052 | 0.057 | 0.05 | 0.057 | 154,514,504.56 | 572,474,574 |
3/11/24 | 0.05 | 0.053 | 0.048 | 0.052 | 115,828,450.23 | 523,503,808.14 |
3/10/24 | 0.051 | 0.051 | 0.048 | 0.05 | 76,103,061.74 | 502,204,695.82 |
3/9/24 | 0.05 | 0.051 | 0.049 | 0.051 | 102,695,718.79 | 506,196,534.32 |
3/8/24 | 0.049 | 0.052 | 0.048 | 0.05 | 266,553,441.95 | 497,336,471.71 |
3/7/24 | 0.043 | 0.057 | 0.041 | 0.049 | 799,090,727.31 | 492,894,194.53 |
3/6/24 | 0.038 | 0.043 | 0.036 | 0.043 | 88,127,935.94 | 426,464,562.11 |
3/5/24 | 0.041 | 0.042 | 0.033 | 0.038 | 84,742,338.98 | 376,603,667.31 |
3/4/24 | 0.042 | 0.043 | 0.039 | 0.041 | 63,964,494.05 | 409,275,116.97 |
3/3/24 | 0.04 | 0.044 | 0.037 | 0.042 | 115,801,064.63 | 419,053,820.27 |
3/2/24 | 0.038 | 0.041 | 0.037 | 0.04 | 62,751,847.65 | 400,876,544.45 |
3/1/24 | 0.037 | 0.039 | 0.036 | 0.038 | 58,799,771.31 | 381,474,675.94 |
2/29/24 | 0.035 | 0.039 | 0.034 | 0.037 | 91,264,822.51 | 368,463,514.54 |
2/28/24 | 0.034 | 0.036 | 0.032 | 0.035 | 65,776,292.76 | 346,095,067.49 |
2/27/24 | 0.033 | 0.035 | 0.032 | 0.034 | 58,686,912.06 | 339,693,335.56 |
2/26/24 | 0.032 | 0.033 | 0.031 | 0.033 | 48,217,788.19 | 330,043,152.7 |
2/25/24 | 0.031 | 0.034 | 0.031 | 0.032 | 74,258,550.19 | 323,339,600.97 |
2/24/24 | 0.029 | 0.032 | 0.029 | 0.031 | 54,631,453.95 | 306,850,924.99 |
2/23/24 | 0.03 | 0.03 | 0.028 | 0.029 | 20,561,052.48 | 294,516,296.62 |
2/22/24 | 0.03 | 0.031 | 0.029 | 0.03 | 27,133,138.06 | 300,009,277.57 |
2/21/24 | 0.032 | 0.032 | 0.028 | 0.03 | 39,353,353.52 | 297,199,611.49 |
2/20/24 | 0.03 | 0.032 | 0.029 | 0.032 | 72,619,216.8 | 317,920,745.68 |
2/19/24 | 0.029 | 0.031 | 0.028 | 0.03 | 36,086,281.39 | 304,409,411.92 |
2/18/24 | 0.028 | 0.029 | 0.027 | 0.029 | 28,047,794.17 | 285,962,122.91 |
2/17/24 | 0.028 | 0.028 | 0.027 | 0.028 | 19,669,065.16 | 275,267,292.08 |
2/16/24 | 0.028 | 0.029 | 0.027 | 0.028 | 26,995,188.49 | 279,770,422.28 |
2/15/24 | 0.027 | 0.028 | 0.027 | 0.028 | 44,656,508.14 | 279,655,457.48 |
2/14/24 | 0.025 | 0.027 | 0.025 | 0.027 | 36,462,280.76 | 265,836,568.33 |
2/13/24 | 0.025 | 0.025 | 0.024 | 0.025 | 15,047,259.6 | 248,769,937.75 |
2/12/24 | 0.025 | 0.025 | 0.024 | 0.025 | 16,069,140.6 | 252,672,807.12 |
2/11/24 | 0.025 | 0.025 | 0.025 | 0.025 | 13,090,282.44 | 246,196,888.85 |
2/10/24 | 0.025 | 0.025 | 0.024 | 0.025 | 9,648,330.92 | 246,359,364.2 |
2/9/24 | 0.024 | 0.025 | 0.024 | 0.025 | 12,384,869.87 | 248,697,432.52 |
2/8/24 | 0.024 | 0.025 | 0.024 | 0.024 | 10,546,060.03 | 243,550,152.15 |
2/7/24 | 0.024 | 0.024 | 0.024 | 0.024 | 9,663,864.41 | 244,092,621.87 |
2/6/24 | 0.024 | 0.024 | 0.023 | 0.024 | 8,361,019.55 | 240,073,397.52 |
2/5/24 | 0.024 | 0.024 | 0.023 | 0.024 | 9,466,820.19 | 237,780,760.86 |
2/4/24 | 0.024 | 0.024 | 0.024 | 0.024 | 8,488,683.89 | 237,021,332.85 |
2/3/24 | 0.024 | 0.025 | 0.024 | 0.024 | 13,057,937.49 | 241,699,055.41 |
2/2/24 | 0.024 | 0.024 | 0.023 | 0.024 | 9,438,189.87 | 237,820,672.48 |
2/1/24 | 0.023 | 0.024 | 0.023 | 0.024 | 10,691,823.7 | 235,323,041.66 |
1/31/24 | 0.024 | 0.024 | 0.023 | 0.023 | 15,094,278.94 | 234,821,606.02 |
1/30/24 | 0.025 | 0.025 | 0.024 | 0.024 | 13,045,327.78 | 242,854,075.4 |
1/29/24 | 0.024 | 0.025 | 0.024 | 0.025 | 12,620,471.94 | 247,336,869.53 |
1/28/24 | 0.025 | 0.025 | 0.024 | 0.024 | 13,548,185.17 | 240,256,573.67 |
1/27/24 | 0.024 | 0.025 | 0.024 | 0.025 | 15,745,552.01 | 249,424,469.2 |
1/26/24 | 0.023 | 0.025 | 0.023 | 0.024 | 23,224,172.48 | 243,168,216.82 |
1/25/24 | 0.023 | 0.024 | 0.023 | 0.023 | 31,582,543.41 | 231,437,402.69 |
1/24/24 | 0.023 | 0.023 | 0.022 | 0.023 | 12,205,162.9 | 229,099,916.37 |
1/23/24 | 0.023 | 0.023 | 0.022 | 0.023 | 18,015,282.71 | 225,087,848.82 |
1/22/24 | 0.024 | 0.024 | 0.023 | 0.023 | 15,183,649.55 | 229,033,370.48 |
1/21/24 | 0.024 | 0.025 | 0.024 | 0.024 | 10,790,775.77 | 243,624,294.49 |
1/20/24 | 0.024 | 0.024 | 0.024 | 0.024 | 11,132,249.16 | 244,965,311.42 |
1/19/24 | 0.024 | 0.025 | 0.023 | 0.024 | 19,542,234.59 | 241,817,967.77 |
1/18/24 | 0.025 | 0.026 | 0.024 | 0.024 | 14,766,546.97 | 242,121,294.61 |
1/17/24 | 0.026 | 0.026 | 0.025 | 0.025 | 16,892,586.2 | 254,663,238.83 |
1/16/24 | 0.025 | 0.026 | 0.025 | 0.026 | 19,421,584.22 | 256,761,392.27 |
1/15/24 | 0.024 | 0.025 | 0.024 | 0.025 | 11,598,973.03 | 248,162,810.35 |
1/14/24 | 0.025 | 0.025 | 0.024 | 0.024 | 11,852,369.14 | 240,697,610.41 |
1/13/24 | 0.025 | 0.025 | 0.024 | 0.025 | 14,457,709.45 | 250,756,642.97 |
1/12/24 | 0.026 | 0.027 | 0.024 | 0.025 | 24,583,622.04 | 245,763,707.7 |
1/11/24 | 0.026 | 0.027 | 0.026 | 0.026 | 28,369,742.11 | 262,541,921.83 |
1/10/24 | 0.024 | 0.026 | 0.023 | 0.026 | 25,747,444.82 | 258,870,920.5 |
1/9/24 | 0.026 | 0.026 | 0.023 | 0.024 | 21,874,396.57 | 240,073,891.52 |
1/8/24 | 0.024 | 0.026 | 0.022 | 0.025 | 27,561,655.55 | 254,999,669.19 |
1/7/24 | 0.026 | 0.026 | 0.024 | 0.024 | 22,548,892.89 | 240,866,290.87 |
1/6/24 | 0.026 | 0.026 | 0.025 | 0.026 | 16,903,956.12 | 256,857,600.47 |
1/5/24 | 0.028 | 0.028 | 0.025 | 0.026 | 22,162,600.23 | 262,949,806.58 |
1/4/24 | 0.027 | 0.028 | 0.026 | 0.028 | 26,032,837.32 | 277,889,780.08 |
1/3/24 | 0.029 | 0.031 | 0.025 | 0.027 | 57,278,518.53 | 266,938,499.27 |
1/2/24 | 0.03 | 0.03 | 0.029 | 0.029 | 23,309,559.25 | 293,115,695.82 |
1/1/24 | 0.029 | 0.03 | 0.028 | 0.03 | 20,812,453.27 | 297,196,676.13 |
12/31/23 | 0.029 | 0.029 | 0.028 | 0.029 | 20,493,305.3 | 285,209,526.5 |
12/30/23 | 0.03 | 0.03 | 0.029 | 0.029 | 16,292,856.7 | 288,813,494.71 |
12/29/23 | 0.03 | 0.03 | 0.029 | 0.03 | 18,678,259.76 | 295,115,696.49 |