Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.337 | 0.341 | 0.329 | 0.336 | 29,330,813.54 | 501,379,589.05 |
3/27/24 | 0.347 | 0.354 | 0.334 | 0.337 | 78,983,575.91 | 502,351,474.33 |
3/26/24 | 0.332 | 0.354 | 0.332 | 0.347 | 84,444,572.92 | 516,442,792.61 |
3/25/24 | 0.31 | 0.34 | 0.307 | 0.332 | 72,772,689.87 | 495,099,860.54 |
3/24/24 | 0.297 | 0.312 | 0.296 | 0.31 | 56,749,269.92 | 461,885,246.41 |
3/23/24 | 0.291 | 0.303 | 0.288 | 0.297 | 19,460,588.38 | 442,547,586.65 |
3/22/24 | 0.303 | 0.306 | 0.284 | 0.291 | 60,935,307.93 | 434,266,746.7 |
3/21/24 | 0.301 | 0.309 | 0.296 | 0.303 | 108,920,648.99 | 452,182,162.58 |
3/20/24 | 0.269 | 0.301 | 0.261 | 0.301 | 119,078,162.17 | 448,769,184.8 |
3/19/24 | 0.298 | 0.3 | 0.263 | 0.269 | 104,545,556.62 | 400,984,558.24 |
3/18/24 | 0.315 | 0.317 | 0.293 | 0.298 | 37,785,096.13 | 443,869,416.75 |
3/17/24 | 0.307 | 0.319 | 0.291 | 0.315 | 57,970,667.15 | 469,584,346.47 |
3/16/24 | 0.339 | 0.341 | 0.3 | 0.307 | 92,574,744.25 | 457,465,565.5 |
3/15/24 | 0.363 | 0.365 | 0.316 | 0.339 | 245,822,734.25 | 504,766,292.18 |
3/14/24 | 0.375 | 0.377 | 0.343 | 0.363 | 262,561,018.02 | 540,502,489.54 |
3/13/24 | 0.371 | 0.384 | 0.367 | 0.375 | 176,334,510 | 559,618,675.81 |
3/12/24 | 0.373 | 0.373 | 0.345 | 0.371 | 137,295,051.14 | 552,618,043.9 |
3/11/24 | 0.356 | 0.374 | 0.341 | 0.373 | 155,660,286.86 | 555,267,782.88 |
3/10/24 | 0.362 | 0.367 | 0.347 | 0.356 | 107,748,086.51 | 530,037,055.5 |
3/9/24 | 0.341 | 0.362 | 0.336 | 0.362 | 112,523,478.77 | 539,176,316.84 |
3/8/24 | 0.35 | 0.351 | 0.321 | 0.341 | 125,170,232.91 | 508,014,585.57 |
3/7/24 | 0.325 | 0.355 | 0.323 | 0.35 | 156,054,261.12 | 522,362,267.21 |
3/6/24 | 0.301 | 0.327 | 0.291 | 0.325 | 193,071,817.75 | 485,100,270.22 |
3/5/24 | 0.328 | 0.335 | 0.272 | 0.301 | 171,913,428.62 | 449,235,955.57 |
3/4/24 | 0.317 | 0.346 | 0.313 | 0.328 | 79,840,935.53 | 489,444,079.53 |
3/3/24 | 0.331 | 0.332 | 0.299 | 0.317 | 75,816,780.79 | 472,286,263.54 |
3/2/24 | 0.298 | 0.358 | 0.298 | 0.331 | 241,810,027.36 | 493,927,125.8 |
3/1/24 | 0.279 | 0.298 | 0.279 | 0.298 | 32,905,587.69 | 444,339,214.3 |
2/29/24 | 0.277 | 0.289 | 0.27 | 0.279 | 40,456,312.95 | 415,389,299.69 |
2/28/24 | 0.268 | 0.286 | 0.257 | 0.277 | 47,538,118.58 | 412,679,094.47 |
2/27/24 | 0.272 | 0.272 | 0.262 | 0.268 | 26,505,931.48 | 398,759,572.02 |
2/26/24 | 0.261 | 0.272 | 0.256 | 0.272 | 31,680,068.4 | 405,630,160.28 |
2/25/24 | 0.258 | 0.264 | 0.253 | 0.261 | 20,191,011.85 | 389,217,755.27 |
2/24/24 | 0.248 | 0.26 | 0.245 | 0.258 | 26,304,269.2 | 384,439,456.24 |
2/23/24 | 0.252 | 0.255 | 0.242 | 0.248 | 31,274,384.08 | 369,904,700.7 |
2/22/24 | 0.251 | 0.26 | 0.245 | 0.252 | 32,917,277.63 | 375,031,112.87 |
2/21/24 | 0.252 | 0.253 | 0.241 | 0.251 | 36,678,817.51 | 374,032,413.56 |
2/20/24 | 0.261 | 0.266 | 0.245 | 0.252 | 37,090,092.82 | 376,310,823.19 |
2/19/24 | 0.261 | 0.265 | 0.257 | 0.261 | 28,404,674.16 | 389,128,236.47 |
2/18/24 | 0.253 | 0.268 | 0.251 | 0.261 | 50,320,477.38 | 389,146,261.36 |
2/17/24 | 0.245 | 0.253 | 0.241 | 0.253 | 37,744,688.31 | 376,381,589.56 |
2/16/24 | 0.241 | 0.249 | 0.239 | 0.245 | 24,806,833.02 | 365,120,266.68 |
2/15/24 | 0.237 | 0.244 | 0.235 | 0.241 | 25,289,997.72 | 359,788,609.57 |
2/14/24 | 0.234 | 0.238 | 0.231 | 0.237 | 20,380,614.42 | 353,442,283.25 |
2/13/24 | 0.236 | 0.244 | 0.23 | 0.234 | 44,751,137.27 | 348,936,197.99 |
2/12/24 | 0.227 | 0.239 | 0.227 | 0.236 | 68,903,998.49 | 351,219,007.6 |
2/11/24 | 0.229 | 0.235 | 0.226 | 0.227 | 19,456,800.65 | 338,750,898.68 |
2/10/24 | 0.229 | 0.231 | 0.225 | 0.229 | 12,162,855.08 | 340,810,848.64 |
2/9/24 | 0.224 | 0.23 | 0.224 | 0.229 | 15,995,612.04 | 341,062,880.43 |
2/8/24 | 0.221 | 0.224 | 0.219 | 0.224 | 12,013,073.14 | 334,107,857.14 |
2/7/24 | 0.217 | 0.221 | 0.212 | 0.221 | 12,216,590.85 | 329,462,115.51 |
2/6/24 | 0.216 | 0.218 | 0.214 | 0.217 | 9,296,052.59 | 323,016,402.76 |
2/5/24 | 0.214 | 0.217 | 0.212 | 0.216 | 8,426,547.94 | 321,430,778.24 |
2/4/24 | 0.217 | 0.219 | 0.214 | 0.214 | 9,517,036.89 | 319,121,878.35 |
2/3/24 | 0.222 | 0.223 | 0.217 | 0.217 | 8,981,298.56 | 323,961,060.85 |
2/2/24 | 0.221 | 0.222 | 0.218 | 0.222 | 9,517,998.41 | 330,343,537.22 |
2/1/24 | 0.218 | 0.222 | 0.215 | 0.221 | 12,587,746.97 | 328,793,263.7 |
1/31/24 | 0.223 | 0.226 | 0.216 | 0.218 | 15,947,830.64 | 325,457,568.65 |
1/30/24 | 0.229 | 0.23 | 0.222 | 0.223 | 14,494,009.25 | 332,102,718.58 |
1/29/24 | 0.227 | 0.229 | 0.222 | 0.229 | 13,767,064.7 | 341,918,077.5 |
1/28/24 | 0.231 | 0.232 | 0.225 | 0.227 | 13,484,123.58 | 337,906,932.39 |
1/27/24 | 0.225 | 0.234 | 0.222 | 0.231 | 17,263,756.94 | 343,715,643.07 |
1/26/24 | 0.219 | 0.226 | 0.215 | 0.225 | 22,790,392.01 | 335,706,559.34 |
1/25/24 | 0.216 | 0.219 | 0.211 | 0.219 | 16,326,344.38 | 326,680,420.75 |
1/24/24 | 0.211 | 0.216 | 0.208 | 0.216 | 13,692,713.89 | 321,530,155.74 |
1/23/24 | 0.216 | 0.22 | 0.202 | 0.211 | 19,333,994.57 | 314,503,940.51 |
1/22/24 | 0.228 | 0.229 | 0.216 | 0.216 | 17,031,945.78 | 322,034,166.13 |
1/21/24 | 0.232 | 0.234 | 0.228 | 0.228 | 11,284,276.31 | 339,272,981.23 |
1/20/24 | 0.229 | 0.232 | 0.227 | 0.232 | 10,104,156.93 | 345,414,557 |
1/19/24 | 0.23 | 0.231 | 0.218 | 0.229 | 18,696,616.41 | 340,639,774.36 |
1/18/24 | 0.245 | 0.246 | 0.227 | 0.23 | 16,772,263.18 | 343,319,729.37 |
1/17/24 | 0.246 | 0.248 | 0.24 | 0.245 | 17,152,776.04 | 365,422,348.23 |
1/16/24 | 0.239 | 0.248 | 0.238 | 0.246 | 16,208,585.3 | 366,438,170.26 |
1/15/24 | 0.237 | 0.246 | 0.236 | 0.239 | 17,438,136.27 | 355,971,414.95 |
1/14/24 | 0.247 | 0.248 | 0.237 | 0.237 | 16,472,364.7 | 353,321,459.17 |
1/13/24 | 0.244 | 0.249 | 0.237 | 0.247 | 19,560,187.76 | 368,322,597.48 |
1/12/24 | 0.263 | 0.269 | 0.238 | 0.244 | 49,370,711.66 | 363,544,725.38 |
1/10/24 | 0.23 | 0.246 | 0.224 | 0.242 | 29,222,931.67 | 360,178,162.72 |
1/9/24 | 0.243 | 0.248 | 0.225 | 0.23 | 40,802,499.91 | 343,440,904.85 |
1/8/24 | 0.23 | 0.243 | 0.216 | 0.242 | 35,535,059.76 | 361,383,937.96 |
1/7/24 | 0.232 | 0.252 | 0.228 | 0.23 | 63,101,850.25 | 343,173,066.16 |
1/6/24 | 0.236 | 0.236 | 0.223 | 0.232 | 18,339,108.9 | 345,589,623.94 |
1/5/24 | 0.248 | 0.249 | 0.229 | 0.236 | 23,254,549.08 | 352,311,670.95 |
1/4/24 | 0.248 | 0.249 | 0.24 | 0.248 | 28,308,048.65 | 369,238,028.87 |
1/3/24 | 0.267 | 0.291 | 0.23 | 0.248 | 132,763,894.36 | 369,960,375.47 |
1/2/24 | 0.263 | 0.267 | 0.259 | 0.267 | 33,760,477.95 | 397,713,391.77 |
1/1/24 | 0.256 | 0.264 | 0.255 | 0.263 | 27,260,590.3 | 391,500,469.53 |
12/31/23 | 0.246 | 0.265 | 0.246 | 0.256 | 80,739,821.04 | 382,020,755.27 |
12/30/23 | 0.247 | 0.248 | 0.242 | 0.246 | 14,976,984.11 | 367,172,318.21 |
12/29/23 | 0.254 | 0.255 | 0.244 | 0.247 | 22,342,614.36 | 368,129,191.15 |