Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.117 | 0.131 | 0.116 | 0.117 | 158,479,439.89 | 1,043,355,198.11 |
4/23/24 | 0.119 | 0.12 | 0.115 | 0.117 | 50,716,363.47 | 1,042,451,818.21 |
4/22/24 | 0.116 | 0.12 | 0.115 | 0.119 | 49,993,118.02 | 1,055,734,223.12 |
4/21/24 | 0.118 | 0.119 | 0.114 | 0.116 | 50,156,771.57 | 1,031,200,525.24 |
4/20/24 | 0.109 | 0.119 | 0.107 | 0.118 | 69,848,904.39 | 1,051,753,039.24 |
4/19/24 | 0.108 | 0.111 | 0.1 | 0.109 | 85,308,765.12 | 965,782,176.56 |
4/18/24 | 0.109 | 0.114 | 0.105 | 0.108 | 95,089,575.18 | 962,369,085.02 |
4/17/24 | 0.108 | 0.113 | 0.105 | 0.109 | 105,357,863.7 | 969,497,736.61 |
4/16/24 | 0.102 | 0.109 | 0.098 | 0.108 | 85,437,798.34 | 956,884,912.43 |
4/15/24 | 0.108 | 0.113 | 0.101 | 0.102 | 89,000,437.02 | 908,355,503.08 |
4/14/24 | 0.098 | 0.109 | 0.093 | 0.108 | 111,695,276.43 | 957,890,540.48 |
4/13/24 | 0.12 | 0.12 | 0.087 | 0.098 | 158,029,343.18 | 874,578,034.87 |
4/12/24 | 0.142 | 0.144 | 0.109 | 0.12 | 123,529,710.89 | 1,068,811,466.57 |
4/11/24 | 0.148 | 0.15 | 0.141 | 0.142 | 60,083,314.45 | 1,261,638,232.3 |
4/10/24 | 0.147 | 0.15 | 0.141 | 0.148 | 80,939,416.36 | 1,311,029,856.65 |
4/9/24 | 0.158 | 0.162 | 0.147 | 0.147 | 111,442,421.99 | 1,309,046,251.09 |
4/8/24 | 0.148 | 0.161 | 0.145 | 0.158 | 99,482,820.24 | 1,403,881,221.22 |
4/7/24 | 0.151 | 0.154 | 0.147 | 0.148 | 77,588,466.15 | 1,316,708,564.19 |
4/6/24 | 0.141 | 0.153 | 0.14 | 0.151 | 99,969,096.07 | 1,338,150,563.03 |
4/5/24 | 0.145 | 0.145 | 0.136 | 0.141 | 80,704,475.91 | 1,249,211,587.39 |
4/4/24 | 0.131 | 0.145 | 0.13 | 0.145 | 136,562,139.95 | 1,285,200,495.59 |
4/3/24 | 0.13 | 0.134 | 0.126 | 0.131 | 58,540,794.45 | 1,162,844,617.67 |
4/2/24 | 0.139 | 0.139 | 0.128 | 0.13 | 67,708,876.49 | 1,152,312,553.24 |
4/1/24 | 0.15 | 0.15 | 0.136 | 0.139 | 74,908,465.85 | 1,238,812,600.05 |
3/31/24 | 0.147 | 0.151 | 0.147 | 0.15 | 47,176,250.82 | 1,330,286,983.85 |
3/30/24 | 0.152 | 0.154 | 0.145 | 0.147 | 68,188,012.24 | 1,307,634,501.93 |
3/29/24 | 0.146 | 0.154 | 0.143 | 0.152 | 104,467,831.47 | 1,350,407,798.68 |
3/28/24 | 0.142 | 0.146 | 0.139 | 0.146 | 62,003,598.89 | 1,294,362,176.68 |
3/27/24 | 0.148 | 0.149 | 0.139 | 0.142 | 79,964,774.33 | 1,259,833,649.66 |
3/26/24 | 0.145 | 0.152 | 0.145 | 0.148 | 71,709,093.23 | 1,311,451,675.09 |
3/25/24 | 0.139 | 0.147 | 0.138 | 0.145 | 68,989,871.17 | 1,290,185,399.22 |
3/24/24 | 0.134 | 0.14 | 0.133 | 0.139 | 41,340,960.57 | 1,233,984,006.25 |
3/23/24 | 0.133 | 0.138 | 0.133 | 0.134 | 50,589,063.91 | 1,193,566,487.21 |
3/22/24 | 0.138 | 0.142 | 0.129 | 0.133 | 85,656,866.45 | 1,185,320,849.81 |
3/21/24 | 0.133 | 0.139 | 0.13 | 0.138 | 77,939,109.22 | 1,227,712,250.29 |
3/20/24 | 0.121 | 0.134 | 0.116 | 0.133 | 85,984,132.46 | 1,184,327,828.34 |
3/19/24 | 0.133 | 0.134 | 0.117 | 0.121 | 119,183,858.61 | 1,072,034,133.06 |
3/18/24 | 0.14 | 0.14 | 0.129 | 0.133 | 88,509,634.87 | 1,180,834,924.83 |
3/17/24 | 0.133 | 0.141 | 0.127 | 0.14 | 93,116,031.63 | 1,240,262,691.44 |
3/16/24 | 0.147 | 0.148 | 0.13 | 0.133 | 101,123,124.09 | 1,184,123,596.23 |
3/15/24 | 0.158 | 0.161 | 0.139 | 0.147 | 136,845,497.34 | 1,307,996,577.24 |
3/14/24 | 0.167 | 0.167 | 0.151 | 0.158 | 127,097,490.18 | 1,408,335,796.18 |
3/13/24 | 0.158 | 0.168 | 0.156 | 0.167 | 140,462,972.07 | 1,480,240,102.55 |
3/12/24 | 0.162 | 0.166 | 0.149 | 0.158 | 137,647,145.92 | 1,403,958,312.61 |
3/11/24 | 0.15 | 0.164 | 0.145 | 0.162 | 194,430,019.49 | 1,437,744,189.5 |
3/10/24 | 0.155 | 0.158 | 0.147 | 0.15 | 97,925,813.31 | 1,334,951,163.94 |
3/9/24 | 0.154 | 0.161 | 0.152 | 0.155 | 103,952,633.06 | 1,378,626,801.65 |
3/8/24 | 0.152 | 0.159 | 0.148 | 0.154 | 166,658,225.16 | 1,369,558,906.87 |
3/7/24 | 0.148 | 0.154 | 0.144 | 0.152 | 114,990,240.58 | 1,346,968,182.62 |
3/6/24 | 0.136 | 0.153 | 0.13 | 0.148 | 196,877,105.05 | 1,319,002,254.64 |
3/5/24 | 0.15 | 0.159 | 0.119 | 0.136 | 237,730,820.05 | 1,206,257,308.12 |
3/4/24 | 0.154 | 0.156 | 0.148 | 0.15 | 131,395,072.35 | 1,337,065,852.38 |
3/3/24 | 0.163 | 0.164 | 0.146 | 0.154 | 163,877,134.23 | 1,365,390,964.19 |
3/2/24 | 0.161 | 0.164 | 0.157 | 0.163 | 119,675,368.11 | 1,445,984,113.86 |
3/1/24 | 0.142 | 0.166 | 0.142 | 0.161 | 228,091,620.64 | 1,434,641,015.12 |
2/29/24 | 0.138 | 0.146 | 0.136 | 0.142 | 117,184,915.16 | 1,263,899,408.33 |
2/28/24 | 0.145 | 0.146 | 0.132 | 0.138 | 162,054,626.52 | 1,230,422,029.92 |
2/27/24 | 0.138 | 0.147 | 0.136 | 0.145 | 145,254,179.85 | 1,288,272,978.9 |
2/26/24 | 0.126 | 0.139 | 0.125 | 0.138 | 151,471,274.85 | 1,227,802,007.18 |
2/25/24 | 0.126 | 0.13 | 0.125 | 0.126 | 60,264,015.54 | 1,121,508,877.98 |
2/24/24 | 0.124 | 0.128 | 0.122 | 0.126 | 53,097,800.77 | 1,121,470,379.8 |
2/23/24 | 0.127 | 0.132 | 0.123 | 0.124 | 90,485,143.78 | 1,101,655,202.79 |
2/22/24 | 0.119 | 0.134 | 0.117 | 0.127 | 200,517,017.38 | 1,130,982,528.24 |
2/21/24 | 0.125 | 0.128 | 0.116 | 0.119 | 110,934,329.56 | 1,061,969,923.96 |
2/20/24 | 0.122 | 0.127 | 0.115 | 0.125 | 162,212,717.73 | 1,115,033,692.01 |
2/19/24 | 0.114 | 0.124 | 0.113 | 0.122 | 106,000,647.42 | 1,081,666,851.17 |
2/18/24 | 0.113 | 0.116 | 0.112 | 0.114 | 57,859,747.04 | 1,011,106,190.72 |
2/17/24 | 0.117 | 0.118 | 0.112 | 0.113 | 104,666,744.13 | 1,006,414,205.56 |
2/16/24 | 0.108 | 0.117 | 0.106 | 0.117 | 114,036,606.78 | 1,040,434,989.73 |
2/15/24 | 0.104 | 0.108 | 0.104 | 0.108 | 86,233,424.46 | 958,752,470.11 |
2/14/24 | 0.099 | 0.106 | 0.099 | 0.104 | 61,417,782.42 | 925,425,363.33 |
2/13/24 | 0.102 | 0.102 | 0.098 | 0.099 | 50,853,584.25 | 884,124,359.08 |
2/12/24 | 0.1 | 0.102 | 0.098 | 0.102 | 49,414,242.05 | 904,971,991.69 |
2/11/24 | 0.101 | 0.102 | 0.1 | 0.1 | 33,141,854.38 | 890,786,080.88 |
2/10/24 | 0.104 | 0.105 | 0.101 | 0.101 | 34,762,566.23 | 901,282,141.72 |
2/9/24 | 0.101 | 0.104 | 0.1 | 0.104 | 51,932,196.05 | 920,105,793.53 |
2/8/24 | 0.102 | 0.103 | 0.1 | 0.101 | 36,556,142.43 | 894,440,499.7 |
2/7/24 | 0.1 | 0.103 | 0.098 | 0.102 | 49,527,787.01 | 905,755,513.51 |
2/6/24 | 0.099 | 0.102 | 0.099 | 0.1 | 50,311,439.52 | 888,652,369.65 |
2/5/24 | 0.1 | 0.101 | 0.098 | 0.099 | 48,566,529.96 | 882,019,989.96 |
2/4/24 | 0.104 | 0.104 | 0.1 | 0.1 | 49,229,958.29 | 892,664,730.85 |
2/3/24 | 0.102 | 0.106 | 0.101 | 0.104 | 60,197,096.08 | 927,556,276.26 |
2/2/24 | 0.104 | 0.105 | 0.1 | 0.102 | 49,428,474.21 | 907,934,674.76 |
2/1/24 | 0.1 | 0.104 | 0.098 | 0.104 | 92,329,243.31 | 925,771,214.27 |
1/31/24 | 0.102 | 0.102 | 0.098 | 0.1 | 70,796,346.22 | 889,400,926.99 |
1/30/24 | 0.106 | 0.107 | 0.101 | 0.102 | 72,930,981.15 | 905,165,949.19 |
1/29/24 | 0.103 | 0.109 | 0.103 | 0.106 | 82,173,787.59 | 941,366,971.01 |
1/28/24 | 0.112 | 0.113 | 0.103 | 0.103 | 83,365,809.15 | 918,168,848.41 |
1/27/24 | 0.109 | 0.114 | 0.106 | 0.112 | 94,280,168.47 | 993,139,387.78 |
1/26/24 | 0.108 | 0.116 | 0.108 | 0.109 | 211,126,951.36 | 964,722,406.95 |