Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/28/23 | 0.057 | 0.059 | 0.057 | 0.058 | 29,643,806.66 | 435,412,642.44 |
9/27/23 | 0.058 | 0.058 | 0.057 | 0.057 | 24,223,032.37 | 428,404,480.1 |
9/26/23 | 0.057 | 0.059 | 0.057 | 0.058 | 21,346,905.79 | 430,268,181.3 |
9/25/23 | 0.057 | 0.058 | 0.057 | 0.057 | 20,291,570.1 | 428,637,040.04 |
9/24/23 | 0.058 | 0.059 | 0.057 | 0.057 | 15,896,067.22 | 424,744,936.89 |
9/23/23 | 0.059 | 0.059 | 0.058 | 0.058 | 17,504,166.85 | 435,710,141.93 |
9/22/23 | 0.058 | 0.059 | 0.058 | 0.059 | 17,315,693.23 | 437,309,536.46 |
9/21/23 | 0.059 | 0.06 | 0.058 | 0.058 | 106,697,282.18 | 432,384,245.36 |
9/20/23 | 0.059 | 0.06 | 0.058 | 0.059 | 27,669,397.55 | 439,065,534.8 |
9/18/23 | 0.057 | 0.06 | 0.056 | 0.059 | 30,764,906.24 | 433,326,199.42 |
9/17/23 | 0.059 | 0.059 | 0.057 | 0.057 | 23,598,577.45 | 421,881,710.66 |
9/16/23 | 0.059 | 0.06 | 0.059 | 0.059 | 20,833,147.49 | 438,508,355.64 |
9/15/23 | 0.058 | 0.059 | 0.057 | 0.059 | 24,032,338.86 | 437,044,928.82 |
9/14/23 | 0.056 | 0.058 | 0.056 | 0.058 | 22,967,205.26 | 426,362,814.65 |
9/13/23 | 0.056 | 0.057 | 0.055 | 0.056 | 29,027,440.02 | 417,609,115.59 |
9/12/23 | 0.055 | 0.057 | 0.055 | 0.056 | 28,292,209 | 412,927,274.87 |
9/11/23 | 0.057 | 0.057 | 0.055 | 0.055 | 29,859,512.46 | 408,074,350.11 |
9/10/23 | 0.059 | 0.059 | 0.057 | 0.057 | 29,768,074.47 | 424,593,287.68 |
9/9/23 | 0.059 | 0.059 | 0.059 | 0.059 | 20,258,267.15 | 436,587,195.85 |
9/8/23 | 0.059 | 0.06 | 0.059 | 0.059 | 22,580,093.49 | 438,145,859.63 |
9/7/23 | 0.059 | 0.06 | 0.059 | 0.059 | 23,321,434.56 | 440,226,866.33 |
9/6/23 | 0.06 | 0.06 | 0.059 | 0.059 | 20,893,805.56 | 439,550,653.52 |
9/5/23 | 0.059 | 0.06 | 0.059 | 0.06 | 19,155,385.47 | 441,673,443.49 |
9/4/23 | 0.06 | 0.06 | 0.059 | 0.059 | 17,840,497.11 | 440,296,329.58 |
9/3/23 | 0.06 | 0.06 | 0.059 | 0.06 | 18,588,698.76 | 441,084,075.38 |
9/2/23 | 0.06 | 0.06 | 0.059 | 0.06 | 20,413,158.28 | 442,172,928.59 |
9/1/23 | 0.06 | 0.061 | 0.059 | 0.06 | 21,822,656.66 | 443,465,605.76 |
8/31/23 | 0.063 | 0.063 | 0.06 | 0.06 | 27,632,394.98 | 447,328,942.28 |
8/30/23 | 0.064 | 0.064 | 0.062 | 0.063 | 33,772,873.73 | 465,469,679.5 |
8/29/23 | 0.061 | 0.064 | 0.06 | 0.064 | 29,958,366.36 | 455,049,774.56 |
8/28/23 | 0.062 | 0.062 | 0.06 | 0.061 | 22,804,660.89 | 436,311,776.87 |
8/27/23 | 0.062 | 0.063 | 0.062 | 0.062 | 16,118,226.55 | 443,571,368.91 |
8/26/23 | 0.063 | 0.064 | 0.062 | 0.062 | 17,181,530.13 | 445,067,858.5 |
8/25/23 | 0.063 | 0.063 | 0.062 | 0.063 | 21,821,080.48 | 449,072,864.89 |
8/24/23 | 0.064 | 0.064 | 0.062 | 0.063 | 22,425,254.33 | 446,601,624.06 |
8/23/23 | 0.062 | 0.065 | 0.062 | 0.064 | 24,068,926.35 | 455,354,374.33 |
8/22/23 | 0.064 | 0.065 | 0.061 | 0.062 | 29,841,465.1 | 442,705,757.11 |
8/21/23 | 0.065 | 0.066 | 0.063 | 0.064 | 23,642,705.98 | 455,519,072.26 |
8/20/23 | 0.065 | 0.066 | 0.065 | 0.065 | 20,588,203.27 | 464,569,995.74 |
8/19/23 | 0.064 | 0.065 | 0.063 | 0.065 | 22,812,736.07 | 458,756,276.56 |
8/18/23 | 0.063 | 0.065 | 0.063 | 0.064 | 45,675,337 | 453,289,159.37 |
8/17/23 | 0.068 | 0.071 | 0.057 | 0.063 | 54,719,934.21 | 447,281,261.76 |
8/16/23 | 0.071 | 0.071 | 0.067 | 0.068 | 40,229,881.93 | 480,012,148.82 |
8/15/23 | 0.075 | 0.075 | 0.069 | 0.071 | 35,758,344.33 | 506,967,778.79 |
8/14/23 | 0.076 | 0.076 | 0.075 | 0.075 | 25,418,474.13 | 535,359,788.88 |
8/13/23 | 0.076 | 0.077 | 0.075 | 0.076 | 20,862,155.75 | 538,130,226.8 |
8/12/23 | 0.075 | 0.077 | 0.075 | 0.076 | 19,831,369.68 | 541,403,149.01 |
8/11/23 | 0.075 | 0.076 | 0.075 | 0.075 | 19,542,466.04 | 535,720,206.26 |
8/10/23 | 0.076 | 0.076 | 0.075 | 0.075 | 20,777,718.48 | 536,222,404.27 |
8/9/23 | 0.077 | 0.077 | 0.075 | 0.076 | 25,142,566.41 | 539,232,824.65 |
8/8/23 | 0.075 | 0.077 | 0.075 | 0.077 | 28,429,279.4 | 543,961,209.46 |
8/7/23 | 0.077 | 0.078 | 0.075 | 0.075 | 33,613,532.92 | 536,607,295.88 |
8/6/23 | 0.076 | 0.078 | 0.076 | 0.077 | 24,007,146.94 | 546,698,915.98 |
8/5/23 | 0.077 | 0.077 | 0.075 | 0.076 | 22,498,134.97 | 540,235,644.72 |
8/4/23 | 0.077 | 0.077 | 0.076 | 0.077 | 27,580,934 | 546,623,190.2 |
8/3/23 | 0.076 | 0.078 | 0.075 | 0.077 | 32,495,944.19 | 544,920,799.21 |
8/2/23 | 0.078 | 0.078 | 0.076 | 0.076 | 29,363,606.28 | 542,742,005.45 |
8/1/23 | 0.077 | 0.078 | 0.076 | 0.078 | 28,539,818.41 | 552,012,093.67 |
7/31/23 | 0.078 | 0.079 | 0.077 | 0.077 | 28,055,256.65 | 547,367,486.67 |
7/30/23 | 0.079 | 0.08 | 0.077 | 0.078 | 35,292,032.93 | 551,983,195.3 |
7/29/23 | 0.078 | 0.081 | 0.077 | 0.079 | 60,065,863.1 | 564,261,996.1 |
7/28/23 | 0.077 | 0.078 | 0.076 | 0.078 | 26,064,613.49 | 553,859,898.9 |
7/27/23 | 0.077 | 0.078 | 0.076 | 0.077 | 29,060,608.22 | 549,286,972.28 |
7/26/23 | 0.077 | 0.077 | 0.076 | 0.077 | 29,776,165.73 | 548,594,340.8 |
7/26/23 | 0.077 | 0.077 | 0.076 | 0.077 | 29,776,165.73 | 548,594,340.8 |
7/25/23 | 0.077 | 0.078 | 0.076 | 0.077 | 29,005,451.11 | 547,924,293.54 |
7/25/23 | 0.077 | 0.078 | 0.076 | 0.077 | 29,005,451.11 | 547,924,293.54 |
7/24/23 | 0.08 | 0.08 | 0.075 | 0.077 | 41,283,599.81 | 546,929,524.98 |
7/24/23 | 0.08 | 0.08 | 0.075 | 0.077 | 41,283,599.81 | 546,929,524.98 |
7/23/23 | 0.078 | 0.081 | 0.078 | 0.08 | 28,053,861.61 | 566,821,230.93 |
7/23/23 | 0.078 | 0.081 | 0.078 | 0.08 | 28,053,861.61 | 566,821,230.93 |
7/22/23 | 0.079 | 0.08 | 0.077 | 0.078 | 25,437,174.29 | 552,762,963.36 |
7/22/23 | 0.079 | 0.08 | 0.077 | 0.078 | 25,437,174.29 | 552,762,963.36 |
7/21/23 | 0.079 | 0.08 | 0.079 | 0.079 | 27,520,357.76 | 564,365,291.47 |
7/21/23 | 0.079 | 0.08 | 0.079 | 0.079 | 27,520,357.76 | 564,365,291.47 |
7/20/23 | 0.079 | 0.08 | 0.078 | 0.079 | 29,034,646.22 | 561,886,413.81 |
7/20/23 | 0.079 | 0.08 | 0.078 | 0.079 | 29,034,646.22 | 561,886,413.81 |
7/19/23 | 0.079 | 0.08 | 0.078 | 0.079 | 28,011,583.76 | 562,193,662.36 |
7/19/23 | 0.079 | 0.08 | 0.078 | 0.079 | 28,011,583.76 | 562,193,662.36 |
7/18/23 | 0.081 | 0.081 | 0.078 | 0.079 | 29,875,218.01 | 563,151,419.54 |
7/18/23 | 0.081 | 0.081 | 0.078 | 0.079 | 29,875,218.01 | 563,151,419.54 |
7/17/23 | 0.079 | 0.082 | 0.079 | 0.081 | 32,737,097.68 | 572,803,972.52 |
7/17/23 | 0.079 | 0.082 | 0.079 | 0.081 | 32,737,097.68 | 572,803,972.52 |
7/16/23 | 0.082 | 0.082 | 0.079 | 0.079 | 22,697,597.03 | 563,305,197.75 |
7/15/23 | 0.08 | 0.083 | 0.079 | 0.082 | 24,634,295.87 | 579,495,358.59 |
7/14/23 | 0.085 | 0.085 | 0.078 | 0.08 | 46,163,506.29 | 570,828,711.21 |
7/13/23 | 0.076 | 0.086 | 0.076 | 0.085 | 41,849,922.52 | 594,856,220.69 |
7/12/23 | 0.077 | 0.079 | 0.076 | 0.076 | 24,739,585.62 | 537,598,853.03 |
7/11/23 | 0.076 | 0.078 | 0.076 | 0.077 | 20,374,720.8 | 540,606,491.56 |
7/10/23 | 0.076 | 0.077 | 0.075 | 0.076 | 20,467,586.06 | 532,416,137.95 |