Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/22/24 | 0.112 | 0.118 | 0.112 | 0.115 | 25,676,166.53 | 646,464,097.58 |
4/21/24 | 0.112 | 0.114 | 0.11 | 0.112 | 17,271,213.58 | 633,007,021.89 |
4/20/24 | 0.103 | 0.114 | 0.102 | 0.112 | 20,610,826.68 | 630,929,315.82 |
4/19/24 | 0.099 | 0.107 | 0.091 | 0.103 | 36,493,843.78 | 580,317,126.17 |
4/18/24 | 0.098 | 0.101 | 0.095 | 0.099 | 22,696,387.95 | 558,803,124.86 |
4/17/24 | 0.097 | 0.099 | 0.093 | 0.098 | 28,520,950.65 | 550,281,353.18 |
4/16/24 | 0.099 | 0.1 | 0.093 | 0.097 | 29,761,581.81 | 546,567,279.2 |
4/15/24 | 0.104 | 0.109 | 0.097 | 0.099 | 42,150,898.23 | 558,437,157.79 |
4/14/24 | 0.099 | 0.105 | 0.093 | 0.104 | 53,765,539.11 | 582,666,482.35 |
4/13/24 | 0.113 | 0.113 | 0.085 | 0.099 | 82,225,275.69 | 557,760,641.95 |
4/12/24 | 0.131 | 0.134 | 0.106 | 0.113 | 50,347,224.11 | 638,591,327.78 |
4/11/24 | 0.138 | 0.139 | 0.129 | 0.131 | 26,369,989.41 | 736,443,819.45 |
4/10/24 | 0.142 | 0.144 | 0.132 | 0.138 | 42,345,348.07 | 772,943,879.73 |
4/9/24 | 0.143 | 0.147 | 0.137 | 0.142 | 51,899,857.93 | 800,215,460.43 |
4/8/24 | 0.13 | 0.145 | 0.127 | 0.143 | 49,230,978.93 | 804,944,882.03 |
4/7/24 | 0.128 | 0.131 | 0.127 | 0.13 | 11,231,961.08 | 729,589,589.09 |
4/6/24 | 0.127 | 0.129 | 0.125 | 0.128 | 12,092,100.11 | 717,474,335.31 |
4/5/24 | 0.124 | 0.13 | 0.121 | 0.127 | 28,760,888.6 | 711,035,636.34 |
4/4/24 | 0.121 | 0.127 | 0.12 | 0.124 | 22,424,885.51 | 697,836,036.17 |
4/3/24 | 0.123 | 0.125 | 0.118 | 0.121 | 26,673,119.46 | 676,747,357.4 |
4/2/24 | 0.132 | 0.132 | 0.121 | 0.123 | 27,187,543.72 | 692,453,405.08 |
4/1/24 | 0.139 | 0.14 | 0.129 | 0.132 | 26,401,387.5 | 740,812,401.07 |
3/31/24 | 0.137 | 0.139 | 0.136 | 0.139 | 14,725,354.32 | 781,660,514.94 |
3/30/24 | 0.139 | 0.141 | 0.136 | 0.137 | 18,074,709.35 | 767,491,105 |
3/29/24 | 0.141 | 0.141 | 0.137 | 0.139 | 17,318,195.07 | 781,781,430.09 |
3/28/24 | 0.14 | 0.142 | 0.138 | 0.141 | 21,845,999.69 | 791,550,880.72 |
3/27/24 | 0.145 | 0.147 | 0.138 | 0.14 | 31,131,957.5 | 784,237,485.45 |
3/26/24 | 0.145 | 0.148 | 0.142 | 0.145 | 22,783,340.71 | 812,072,833.15 |
3/25/24 | 0.139 | 0.147 | 0.138 | 0.145 | 21,954,123.36 | 814,517,989.46 |
3/24/24 | 0.134 | 0.14 | 0.133 | 0.139 | 14,722,672.17 | 781,040,036.97 |
3/23/24 | 0.132 | 0.137 | 0.131 | 0.134 | 12,380,646.55 | 752,535,076.27 |
3/22/24 | 0.138 | 0.138 | 0.129 | 0.132 | 29,736,438.97 | 737,548,464.8 |
3/21/24 | 0.141 | 0.143 | 0.135 | 0.138 | 30,034,423.37 | 771,093,497.95 |
3/20/24 | 0.13 | 0.143 | 0.125 | 0.141 | 46,240,249.46 | 790,989,149.66 |
3/19/24 | 0.141 | 0.142 | 0.127 | 0.13 | 43,920,491.76 | 729,448,163.85 |
3/18/24 | 0.147 | 0.153 | 0.139 | 0.141 | 36,893,150.73 | 788,411,105.81 |
3/17/24 | 0.145 | 0.149 | 0.137 | 0.148 | 39,333,386.69 | 827,246,982.09 |
3/16/24 | 0.155 | 0.163 | 0.142 | 0.145 | 54,397,262.49 | 810,520,548.99 |
3/15/24 | 0.169 | 0.169 | 0.146 | 0.155 | 60,845,380.17 | 865,375,339.55 |
3/14/24 | 0.162 | 0.172 | 0.157 | 0.169 | 76,921,725.49 | 943,120,628.09 |
3/13/24 | 0.161 | 0.167 | 0.158 | 0.162 | 40,019,848.06 | 906,828,096.49 |
3/12/24 | 0.166 | 0.167 | 0.153 | 0.161 | 49,417,405.41 | 899,742,531.7 |
3/11/24 | 0.16 | 0.17 | 0.159 | 0.166 | 85,429,458.33 | 929,358,022.56 |
3/10/24 | 0.155 | 0.163 | 0.153 | 0.16 | 37,417,093.81 | 892,358,038.45 |
3/9/24 | 0.154 | 0.156 | 0.153 | 0.155 | 28,014,895.95 | 863,913,806.69 |
3/8/24 | 0.157 | 0.158 | 0.148 | 0.154 | 39,492,506.39 | 860,624,436.58 |
3/7/24 | 0.154 | 0.158 | 0.15 | 0.157 | 36,027,941.22 | 879,899,846.14 |
3/6/24 | 0.146 | 0.161 | 0.145 | 0.154 | 72,545,436.37 | 862,791,807.12 |
3/5/24 | 0.161 | 0.161 | 0.136 | 0.146 | 72,300,974.38 | 814,062,354.44 |
3/4/24 | 0.165 | 0.165 | 0.157 | 0.161 | 41,813,818.3 | 897,289,378.59 |
3/3/24 | 0.17 | 0.171 | 0.158 | 0.165 | 35,126,625.88 | 920,574,475.18 |
3/2/24 | 0.164 | 0.174 | 0.16 | 0.17 | 52,115,925.03 | 949,727,203.78 |
3/1/24 | 0.157 | 0.164 | 0.156 | 0.164 | 26,171,393.8 | 915,700,274.13 |
2/29/24 | 0.159 | 0.163 | 0.154 | 0.157 | 46,908,764.02 | 873,416,611.04 |
2/28/24 | 0.162 | 0.165 | 0.152 | 0.159 | 61,478,852.51 | 884,094,989.57 |
2/27/24 | 0.166 | 0.166 | 0.159 | 0.162 | 32,333,815.74 | 900,838,539.3 |
2/26/24 | 0.162 | 0.167 | 0.158 | 0.166 | 29,752,656.7 | 923,271,554.25 |
2/25/24 | 0.162 | 0.162 | 0.159 | 0.162 | 14,643,689.41 | 900,831,567.3 |
2/24/24 | 0.159 | 0.163 | 0.156 | 0.162 | 18,259,680.93 | 902,338,942.52 |
2/23/24 | 0.162 | 0.162 | 0.156 | 0.159 | 24,051,096.06 | 887,246,958.26 |
2/22/24 | 0.164 | 0.168 | 0.16 | 0.162 | 27,090,662.84 | 902,448,938.01 |
2/21/24 | 0.168 | 0.169 | 0.159 | 0.164 | 26,260,968.42 | 911,542,392.28 |
2/20/24 | 0.172 | 0.173 | 0.163 | 0.168 | 31,869,304.14 | 937,495,963.73 |
2/19/24 | 0.173 | 0.18 | 0.172 | 0.172 | 43,435,243.26 | 958,954,216.41 |
2/18/24 | 0.166 | 0.175 | 0.165 | 0.173 | 22,601,867.16 | 964,699,712.37 |
2/17/24 | 0.171 | 0.171 | 0.163 | 0.166 | 20,594,876.26 | 925,278,345.32 |
2/16/24 | 0.176 | 0.176 | 0.168 | 0.171 | 25,726,418.17 | 952,812,216.5 |
2/15/24 | 0.178 | 0.182 | 0.173 | 0.176 | 41,747,656.15 | 977,081,266.91 |
2/14/24 | 0.182 | 0.185 | 0.17 | 0.178 | 59,998,713.78 | 988,227,565.17 |
2/12/24 | 0.186 | 0.193 | 0.182 | 0.191 | 26,838,581.38 | 1,062,798,088.49 |
2/11/24 | 0.186 | 0.19 | 0.184 | 0.186 | 17,322,737.08 | 1,032,572,142.05 |
2/10/24 | 0.184 | 0.192 | 0.182 | 0.186 | 25,994,038.95 | 1,037,226,344.03 |
2/9/24 | 0.179 | 0.186 | 0.178 | 0.184 | 28,345,753.02 | 1,024,788,739.43 |
2/8/24 | 0.182 | 0.183 | 0.177 | 0.179 | 18,394,594.42 | 994,095,770.69 |
2/7/24 | 0.18 | 0.183 | 0.173 | 0.182 | 21,296,574.33 | 1,010,004,075.58 |
2/6/24 | 0.181 | 0.183 | 0.178 | 0.18 | 14,641,618.03 | 1,001,611,864.23 |
2/5/24 | 0.179 | 0.186 | 0.173 | 0.181 | 24,413,820.81 | 1,008,583,197.56 |
2/4/24 | 0.182 | 0.183 | 0.177 | 0.179 | 16,570,196.73 | 993,207,007.61 |
2/3/24 | 0.184 | 0.191 | 0.178 | 0.182 | 32,128,592.87 | 1,009,981,405.8 |
2/2/24 | 0.179 | 0.186 | 0.179 | 0.184 | 25,093,386.95 | 1,021,200,055.26 |
2/1/24 | 0.176 | 0.183 | 0.172 | 0.179 | 32,805,643.08 | 996,588,322.47 |
1/31/24 | 0.179 | 0.187 | 0.174 | 0.176 | 39,992,742.02 | 980,074,075.39 |
1/30/24 | 0.185 | 0.192 | 0.179 | 0.179 | 32,995,347.37 | 995,045,061.96 |
1/29/24 | 0.177 | 0.186 | 0.175 | 0.185 | 31,905,505.49 | 1,021,331,010.03 |
1/28/24 | 0.187 | 0.188 | 0.175 | 0.177 | 30,779,464.53 | 974,798,388.49 |
1/27/24 | 0.178 | 0.192 | 0.178 | 0.187 | 49,889,516.53 | 1,029,153,325.38 |
1/26/24 | 0.171 | 0.179 | 0.167 | 0.178 | 36,307,185.12 | 980,616,249.64 |
1/25/24 | 0.177 | 0.179 | 0.166 | 0.171 | 36,481,186.57 | 943,943,139.87 |
1/24/24 | 0.174 | 0.178 | 0.169 | 0.177 | 50,289,150.57 | 973,861,260.4 |
1/23/24 | 0.167 | 0.174 | 0.155 | 0.174 | 74,422,931.14 | 960,227,380.24 |