Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.2 | 0.207 | 0.185 | 0.187 | 7,192,631.59 | 226,147,372 |
4/23/24 | 0.198 | 0.203 | 0.195 | 0.2 | 5,819,199.59 | 242,146,974.31 |
4/22/24 | 0.192 | 0.2 | 0.192 | 0.198 | 5,310,603.97 | 239,762,431.45 |
4/21/24 | 0.196 | 0.197 | 0.189 | 0.192 | 4,279,120.43 | 232,859,133.15 |
4/20/24 | 0.185 | 0.197 | 0.182 | 0.196 | 5,322,483.81 | 237,317,070.65 |
4/19/24 | 0.182 | 0.188 | 0.166 | 0.185 | 5,701,400.71 | 223,617,628.68 |
4/18/24 | 0.175 | 0.183 | 0.17 | 0.182 | 5,054,935.35 | 219,873,590.11 |
4/17/24 | 0.18 | 0.183 | 0.168 | 0.175 | 7,897,124.2 | 211,311,506 |
4/16/24 | 0.179 | 0.184 | 0.172 | 0.18 | 6,488,045.14 | 217,964,302.82 |
4/15/24 | 0.188 | 0.198 | 0.173 | 0.179 | 7,129,212.1 | 216,142,299.9 |
4/14/24 | 0.176 | 0.191 | 0.168 | 0.188 | 9,046,696.52 | 227,867,532.94 |
4/13/24 | 0.213 | 0.214 | 0.152 | 0.176 | 15,923,698.9 | 212,427,699.66 |
4/12/24 | 0.262 | 0.266 | 0.198 | 0.213 | 13,845,843.45 | 257,475,322.32 |
4/11/24 | 0.267 | 0.269 | 0.257 | 0.262 | 5,468,364.05 | 316,476,259.77 |
4/10/24 | 0.274 | 0.276 | 0.256 | 0.267 | 8,950,384.77 | 323,296,594.17 |
4/9/24 | 0.29 | 0.291 | 0.272 | 0.274 | 7,287,403.43 | 331,225,387.07 |
4/8/24 | 0.279 | 0.292 | 0.271 | 0.29 | 8,294,855.7 | 350,623,948.28 |
4/7/24 | 0.271 | 0.282 | 0.27 | 0.279 | 5,646,611.9 | 337,536,720.49 |
4/6/24 | 0.267 | 0.273 | 0.266 | 0.271 | 4,492,432.95 | 327,432,378.03 |
4/5/24 | 0.274 | 0.277 | 0.26 | 0.267 | 6,728,614.9 | 323,291,874.99 |
4/4/24 | 0.266 | 0.281 | 0.258 | 0.274 | 7,793,485.61 | 331,552,258.22 |
4/3/24 | 0.263 | 0.276 | 0.254 | 0.266 | 9,837,805.45 | 321,543,377.47 |
4/2/24 | 0.285 | 0.285 | 0.255 | 0.263 | 10,485,952.97 | 318,315,905.57 |
4/1/24 | 0.303 | 0.304 | 0.275 | 0.285 | 11,910,615.38 | 345,260,960.72 |
3/31/24 | 0.297 | 0.305 | 0.296 | 0.303 | 5,921,156.14 | 366,154,043.71 |
3/30/24 | 0.31 | 0.314 | 0.295 | 0.297 | 8,992,011.48 | 357,132,388.66 |
3/29/24 | 0.311 | 0.315 | 0.301 | 0.31 | 13,016,019.46 | 372,853,103.06 |
3/28/24 | 0.291 | 0.317 | 0.285 | 0.311 | 20,941,081.46 | 374,189,390.77 |
3/27/24 | 0.303 | 0.307 | 0.288 | 0.291 | 11,989,339.28 | 349,598,456.82 |
3/26/24 | 0.292 | 0.311 | 0.292 | 0.303 | 13,413,557.57 | 364,087,969.2 |
3/25/24 | 0.285 | 0.298 | 0.283 | 0.292 | 10,538,946.59 | 351,699,560.97 |
3/24/24 | 0.271 | 0.285 | 0.27 | 0.285 | 7,981,558.99 | 342,317,454.79 |
3/23/24 | 0.269 | 0.278 | 0.267 | 0.271 | 7,434,683.9 | 325,672,409.17 |
3/22/24 | 0.279 | 0.287 | 0.261 | 0.269 | 10,008,589.32 | 323,915,276.26 |
3/21/24 | 0.273 | 0.283 | 0.269 | 0.279 | 12,275,636.68 | 336,068,319.02 |
3/20/24 | 0.245 | 0.274 | 0.235 | 0.273 | 14,004,173.93 | 328,723,226.02 |
3/19/24 | 0.273 | 0.276 | 0.238 | 0.245 | 14,922,047.09 | 294,633,898.47 |
3/18/24 | 0.293 | 0.295 | 0.266 | 0.273 | 12,181,311.8 | 328,459,733.96 |
3/17/24 | 0.286 | 0.298 | 0.27 | 0.295 | 13,545,179.99 | 354,654,275.26 |
3/16/24 | 0.318 | 0.326 | 0.28 | 0.286 | 18,686,566.07 | 343,784,940.82 |
3/15/24 | 0.338 | 0.343 | 0.286 | 0.318 | 29,972,395.89 | 382,492,259.94 |
3/14/24 | 0.349 | 0.354 | 0.318 | 0.338 | 30,514,606.51 | 406,383,153.29 |
3/13/24 | 0.345 | 0.354 | 0.337 | 0.349 | 36,626,428.19 | 420,305,833.42 |
3/12/24 | 0.328 | 0.351 | 0.314 | 0.345 | 51,548,300.41 | 414,762,958.28 |
3/11/24 | 0.307 | 0.33 | 0.291 | 0.328 | 38,611,181.34 | 394,889,739.99 |
3/10/24 | 0.313 | 0.32 | 0.298 | 0.307 | 26,792,720.97 | 369,304,049.68 |
3/9/24 | 0.302 | 0.321 | 0.301 | 0.313 | 28,541,893.46 | 376,525,130.14 |
3/8/24 | 0.315 | 0.318 | 0.291 | 0.302 | 26,698,560.49 | 363,317,478.24 |
3/7/24 | 0.307 | 0.32 | 0.298 | 0.315 | 27,092,351.42 | 379,074,498.51 |
3/6/24 | 0.29 | 0.311 | 0.28 | 0.307 | 25,967,803.24 | 369,187,742.59 |
3/5/24 | 0.338 | 0.342 | 0.257 | 0.29 | 42,723,345.82 | 348,686,143.44 |
3/4/24 | 0.363 | 0.375 | 0.327 | 0.338 | 84,671,010.58 | 406,530,439.44 |
3/3/24 | 0.313 | 0.397 | 0.292 | 0.363 | 82,890,013 | 436,709,583.32 |
3/2/24 | 0.305 | 0.315 | 0.299 | 0.313 | 16,625,937.88 | 376,791,491.65 |
3/1/24 | 0.283 | 0.305 | 0.283 | 0.305 | 20,292,833.96 | 366,939,908.38 |
2/29/24 | 0.279 | 0.298 | 0.274 | 0.283 | 22,281,059.11 | 340,532,700.8 |
2/28/24 | 0.275 | 0.289 | 0.253 | 0.279 | 33,567,546.07 | 333,124,048.61 |
2/27/24 | 0.28 | 0.298 | 0.268 | 0.275 | 41,682,262.7 | 328,405,570 |
2/26/24 | 0.243 | 0.29 | 0.24 | 0.28 | 60,417,521.02 | 335,440,742.63 |
2/25/24 | 0.243 | 0.244 | 0.238 | 0.243 | 11,375,960.88 | 290,403,051.54 |
2/24/24 | 0.227 | 0.26 | 0.223 | 0.243 | 24,931,532.5 | 290,907,660.82 |
2/23/24 | 0.227 | 0.231 | 0.219 | 0.227 | 9,419,148.27 | 271,043,725.89 |
2/22/24 | 0.231 | 0.236 | 0.227 | 0.227 | 10,189,194.84 | 271,862,156.07 |
2/21/24 | 0.238 | 0.239 | 0.222 | 0.231 | 14,320,323.76 | 276,544,010.97 |
2/20/24 | 0.25 | 0.252 | 0.228 | 0.238 | 18,326,896.32 | 285,119,109.44 |
2/19/24 | 0.239 | 0.254 | 0.238 | 0.25 | 25,727,263.34 | 298,609,565.02 |
2/18/24 | 0.244 | 0.252 | 0.237 | 0.239 | 25,958,655.21 | 286,044,712.79 |
2/17/24 | 0.227 | 0.266 | 0.225 | 0.244 | 101,559,903.5 | 292,357,303.77 |
2/16/24 | 0.209 | 0.253 | 0.208 | 0.227 | 67,110,225.62 | 271,602,301.55 |
2/15/24 | 0.202 | 0.212 | 0.202 | 0.209 | 7,481,298.3 | 249,576,384.43 |
2/14/24 | 0.196 | 0.205 | 0.194 | 0.202 | 6,462,733.04 | 241,911,321.77 |
2/13/24 | 0.198 | 0.202 | 0.192 | 0.196 | 5,597,426.08 | 234,639,335.62 |
2/12/24 | 0.191 | 0.2 | 0.19 | 0.198 | 5,320,028.5 | 236,863,410.2 |
2/11/24 | 0.192 | 0.197 | 0.19 | 0.191 | 3,682,012.39 | 228,089,196.4 |
2/10/24 | 0.194 | 0.194 | 0.189 | 0.192 | 4,502,873.63 | 229,624,263.99 |
2/9/24 | 0.187 | 0.194 | 0.187 | 0.194 | 5,498,890.38 | 231,593,009.7 |
2/8/24 | 0.185 | 0.188 | 0.184 | 0.187 | 3,979,450.88 | 223,814,275.86 |
2/7/24 | 0.18 | 0.185 | 0.179 | 0.185 | 4,238,310.68 | 221,263,606.4 |
2/6/24 | 0.179 | 0.181 | 0.178 | 0.18 | 3,358,069.51 | 215,007,593.94 |
2/5/24 | 0.178 | 0.182 | 0.176 | 0.179 | 3,348,286.38 | 214,141,288.49 |
2/4/24 | 0.182 | 0.182 | 0.177 | 0.178 | 2,915,781.92 | 212,465,848.6 |
2/3/24 | 0.186 | 0.187 | 0.182 | 0.182 | 3,469,621.18 | 217,861,084.03 |
2/2/24 | 0.183 | 0.186 | 0.181 | 0.186 | 3,579,619.16 | 222,062,656.06 |
2/1/24 | 0.179 | 0.184 | 0.176 | 0.183 | 3,733,242.48 | 219,438,043.79 |
1/31/24 | 0.187 | 0.187 | 0.178 | 0.179 | 4,925,550.76 | 213,770,052.08 |
1/30/24 | 0.19 | 0.192 | 0.186 | 0.186 | 4,360,724.41 | 220,285,640.87 |
1/29/24 | 0.184 | 0.19 | 0.183 | 0.19 | 4,254,218.04 | 224,290,673.33 |
1/28/24 | 0.188 | 0.192 | 0.183 | 0.184 | 4,482,267.11 | 217,938,348.03 |
1/27/24 | 0.185 | 0.189 | 0.183 | 0.188 | 4,250,924.63 | 222,103,381.42 |
1/26/24 | 0.181 | 0.188 | 0.18 | 0.185 | 5,006,230.17 | 218,582,400.1 |