Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.17 | 0.171 | 0.159 | 0.167 | 2,623,027.86 | 166,304,272.87 |
4/24/24 | 0.177 | 0.178 | 0.167 | 0.17 | 4,092,589.67 | 168,882,653.43 |
4/23/24 | 0.177 | 0.181 | 0.169 | 0.177 | 5,371,777.18 | 175,876,568.41 |
4/22/24 | 0.175 | 0.178 | 0.163 | 0.177 | 3,338,512.33 | 175,855,365.4 |
4/21/24 | 0.175 | 0.181 | 0.166 | 0.175 | 8,021,124.2 | 174,234,057.84 |
4/20/24 | 0.163 | 0.184 | 0.159 | 0.175 | 26,317,362.44 | 173,503,076.33 |
4/19/24 | 0.163 | 0.166 | 0.151 | 0.163 | 4,565,804.64 | 161,618,933.26 |
4/18/24 | 0.161 | 0.165 | 0.154 | 0.163 | 4,459,407.48 | 161,807,096.08 |
4/17/24 | 0.17 | 0.172 | 0.156 | 0.161 | 5,177,532.9 | 160,196,802.13 |
4/16/24 | 0.167 | 0.175 | 0.161 | 0.17 | 16,621,281.1 | 169,094,511.03 |
4/15/24 | 0.174 | 0.175 | 0.165 | 0.167 | 6,085,676.45 | 166,326,416.69 |
4/14/24 | 0.166 | 0.175 | 0.155 | 0.174 | 12,245,114.58 | 172,438,503.66 |
4/13/24 | 0.19 | 0.19 | 0.159 | 0.166 | 7,360,801.11 | 165,452,000.57 |
4/12/24 | 0.206 | 0.209 | 0.18 | 0.19 | 7,232,661.4 | 188,755,425.76 |
4/11/24 | 0.205 | 0.208 | 0.199 | 0.206 | 3,559,769.63 | 204,654,610.39 |
4/10/24 | 0.207 | 0.209 | 0.197 | 0.205 | 4,224,855.15 | 203,523,818.28 |
4/9/24 | 0.215 | 0.218 | 0.202 | 0.207 | 6,875,051.37 | 206,068,704.83 |
4/8/24 | 0.211 | 0.217 | 0.204 | 0.215 | 9,071,295.42 | 213,985,570.19 |
4/7/24 | 0.206 | 0.217 | 0.205 | 0.211 | 16,608,642.29 | 209,850,799.16 |
4/6/24 | 0.198 | 0.211 | 0.197 | 0.206 | 15,304,154.51 | 204,217,904.51 |
4/5/24 | 0.203 | 0.203 | 0.19 | 0.198 | 4,895,168.54 | 196,707,386.79 |
4/4/24 | 0.198 | 0.206 | 0.193 | 0.203 | 5,340,670.24 | 202,129,119.57 |
4/3/24 | 0.197 | 0.201 | 0.189 | 0.198 | 8,879,768.89 | 196,929,616.32 |
4/2/24 | 0.209 | 0.214 | 0.188 | 0.197 | 12,343,629.25 | 195,446,738.12 |
4/1/24 | 0.223 | 0.224 | 0.203 | 0.209 | 9,628,838.58 | 207,589,487.48 |
3/31/24 | 0.222 | 0.224 | 0.216 | 0.223 | 4,832,127.96 | 221,987,248.25 |
3/30/24 | 0.229 | 0.23 | 0.219 | 0.222 | 7,875,067.72 | 221,038,046.69 |
3/29/24 | 0.223 | 0.24 | 0.223 | 0.229 | 47,128,630.99 | 228,050,270.58 |
3/28/24 | 0.229 | 0.231 | 0.216 | 0.223 | 13,606,307.39 | 221,842,163.19 |
3/27/24 | 0.228 | 0.246 | 0.221 | 0.229 | 67,230,133.26 | 227,944,153.8 |
3/26/24 | 0.208 | 0.231 | 0.208 | 0.228 | 85,808,144.64 | 226,795,174.56 |
3/25/24 | 0.204 | 0.209 | 0.198 | 0.208 | 11,348,052.93 | 206,344,313.06 |
3/24/24 | 0.205 | 0.207 | 0.196 | 0.204 | 13,271,341.64 | 202,939,179.36 |
3/23/24 | 0.214 | 0.214 | 0.198 | 0.205 | 31,724,971.51 | 203,744,731.97 |
3/22/24 | 0.197 | 0.233 | 0.197 | 0.214 | 183,570,793.18 | 212,433,278.57 |
3/21/24 | 0.198 | 0.204 | 0.193 | 0.197 | 8,294,110.73 | 195,300,764.71 |
3/20/24 | 0.18 | 0.198 | 0.169 | 0.198 | 13,688,544.46 | 196,924,266.83 |
3/19/24 | 0.199 | 0.205 | 0.175 | 0.18 | 17,108,864.4 | 178,473,218.99 |
3/18/24 | 0.211 | 0.213 | 0.194 | 0.199 | 9,596,661.92 | 197,895,818.51 |
3/17/24 | 0.207 | 0.213 | 0.188 | 0.211 | 18,352,200.78 | 209,827,290.13 |
3/16/24 | 0.227 | 0.23 | 0.201 | 0.207 | 14,158,319.01 | 205,755,941.19 |
3/15/24 | 0.241 | 0.253 | 0.205 | 0.227 | 37,113,783.39 | 225,670,092.47 |
3/14/24 | 0.242 | 0.262 | 0.219 | 0.241 | 94,191,866.62 | 239,030,613.16 |
3/13/24 | 0.225 | 0.254 | 0.224 | 0.242 | 109,410,973.61 | 240,449,549.45 |
3/12/24 | 0.227 | 0.228 | 0.213 | 0.225 | 16,961,842.19 | 223,512,422.08 |
3/11/24 | 0.217 | 0.227 | 0.206 | 0.227 | 23,868,242.12 | 225,107,088.99 |
3/10/24 | 0.22 | 0.226 | 0.211 | 0.217 | 20,834,602.05 | 215,375,649.88 |
3/9/24 | 0.211 | 0.22 | 0.205 | 0.22 | 17,322,397.2 | 218,197,575.45 |
3/8/24 | 0.213 | 0.214 | 0.204 | 0.211 | 11,793,648.96 | 209,993,831.97 |
3/7/24 | 0.206 | 0.213 | 0.201 | 0.213 | 13,391,979.04 | 211,311,583.01 |
3/6/24 | 0.199 | 0.208 | 0.186 | 0.206 | 15,917,843.13 | 205,169,402.48 |
3/5/24 | 0.216 | 0.219 | 0.188 | 0.199 | 42,590,243.85 | 197,977,652.58 |
3/4/24 | 0.21 | 0.227 | 0.203 | 0.216 | 71,179,208.22 | 214,604,494.92 |
3/3/24 | 0.198 | 0.227 | 0.183 | 0.21 | 90,928,189.66 | 208,853,659.61 |
3/2/24 | 0.193 | 0.199 | 0.188 | 0.198 | 22,087,768.76 | 197,199,155.97 |
3/1/24 | 0.183 | 0.195 | 0.179 | 0.193 | 24,081,998.23 | 192,060,279.57 |
2/29/24 | 0.166 | 0.192 | 0.161 | 0.183 | 62,552,547.17 | 182,005,641.1 |
2/28/24 | 0.162 | 0.166 | 0.159 | 0.166 | 15,444,748.26 | 165,379,844.1 |
2/27/24 | 0.16 | 0.162 | 0.156 | 0.162 | 8,296,915.55 | 160,801,355.47 |
2/26/24 | 0.159 | 0.163 | 0.153 | 0.16 | 9,001,333.81 | 159,394,744.21 |
2/25/24 | 0.158 | 0.164 | 0.155 | 0.159 | 11,860,719.68 | 158,142,925.99 |
2/24/24 | 0.163 | 0.163 | 0.155 | 0.158 | 6,537,286.55 | 157,170,053.37 |
2/23/24 | 0.155 | 0.168 | 0.155 | 0.163 | 32,862,413.69 | 161,724,902.15 |
2/22/24 | 0.156 | 0.158 | 0.153 | 0.155 | 5,288,195.65 | 154,301,667.62 |
2/21/24 | 0.161 | 0.161 | 0.152 | 0.156 | 7,837,594.11 | 154,947,195.43 |
2/20/24 | 0.157 | 0.164 | 0.156 | 0.161 | 29,047,396.41 | 159,930,921.98 |
2/19/24 | 0.151 | 0.157 | 0.149 | 0.156 | 10,367,031.85 | 155,424,109.79 |
2/18/24 | 0.149 | 0.151 | 0.147 | 0.151 | 3,030,749.02 | 150,205,140.05 |
2/17/24 | 0.152 | 0.153 | 0.146 | 0.149 | 5,549,304.18 | 148,428,987.07 |
2/16/24 | 0.151 | 0.153 | 0.149 | 0.151 | 7,969,008.74 | 150,541,806.84 |
2/15/24 | 0.146 | 0.15 | 0.144 | 0.15 | 9,859,757.67 | 149,157,134.34 |
2/14/24 | 0.142 | 0.146 | 0.142 | 0.146 | 6,708,011.9 | 145,344,813.59 |
2/13/24 | 0.146 | 0.146 | 0.141 | 0.142 | 4,785,157.4 | 141,280,446.57 |
2/12/24 | 0.145 | 0.148 | 0.143 | 0.146 | 3,907,929.78 | 144,924,938.55 |
2/11/24 | 0.144 | 0.147 | 0.142 | 0.145 | 3,346,941.66 | 144,103,529.11 |
2/10/24 | 0.144 | 0.146 | 0.141 | 0.144 | 2,926,405.47 | 142,898,787.74 |
2/9/24 | 0.14 | 0.145 | 0.139 | 0.144 | 3,418,778.03 | 143,096,802.99 |
2/8/24 | 0.141 | 0.142 | 0.139 | 0.14 | 2,141,766.97 | 138,908,637.94 |
2/7/24 | 0.141 | 0.142 | 0.137 | 0.141 | 3,587,432.68 | 139,757,741.88 |
2/6/24 | 0.143 | 0.143 | 0.14 | 0.141 | 2,106,829.41 | 140,363,532.73 |
2/5/24 | 0.142 | 0.145 | 0.141 | 0.143 | 3,629,390.54 | 141,925,694.22 |
2/4/24 | 0.143 | 0.143 | 0.141 | 0.142 | 1,307,752.53 | 140,896,626.02 |
2/3/24 | 0.145 | 0.145 | 0.141 | 0.143 | 1,695,311.68 | 142,204,612.44 |
2/2/24 | 0.145 | 0.147 | 0.142 | 0.145 | 3,036,220.14 | 143,937,204.69 |
2/1/24 | 0.147 | 0.149 | 0.141 | 0.145 | 4,652,425.99 | 144,065,481.36 |
1/31/24 | 0.154 | 0.159 | 0.145 | 0.147 | 15,283,593.64 | 146,420,543.05 |
1/30/24 | 0.157 | 0.158 | 0.152 | 0.154 | 12,874,988.85 | 152,917,190.68 |
1/29/24 | 0.146 | 0.16 | 0.144 | 0.157 | 57,666,325.11 | 155,770,682.7 |
1/28/24 | 0.143 | 0.153 | 0.143 | 0.144 | 14,047,236.47 | 143,299,542.89 |
1/27/24 | 0.144 | 0.144 | 0.14 | 0.143 | 2,929,251.99 | 142,454,040.75 |