Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/17/24 | 0.161 | 0.17 | 0.153 | 0.156 | 37,749,647.27 | 155,862,265.73 |
4/16/24 | 0.162 | 0.164 | 0.152 | 0.161 | 26,608,026.9 | 160,512,726.59 |
4/15/24 | 0.166 | 0.183 | 0.153 | 0.162 | 59,922,377.87 | 162,336,006.85 |
4/14/24 | 0.158 | 0.172 | 0.145 | 0.166 | 38,923,926.57 | 165,660,103.73 |
4/13/24 | 0.189 | 0.19 | 0.142 | 0.158 | 74,974,789.71 | 157,926,886.03 |
4/12/24 | 0.19 | 0.233 | 0.185 | 0.189 | 352,203,814.59 | 189,440,693.72 |
4/11/24 | 0.197 | 0.197 | 0.187 | 0.19 | 15,652,696.36 | 190,459,191.96 |
4/10/24 | 0.201 | 0.203 | 0.189 | 0.197 | 17,983,279.23 | 197,066,694.96 |
4/9/24 | 0.213 | 0.213 | 0.2 | 0.201 | 22,134,433.77 | 201,283,779.51 |
4/8/24 | 0.209 | 0.215 | 0.203 | 0.213 | 27,774,766.13 | 213,049,029.08 |
4/7/24 | 0.209 | 0.213 | 0.203 | 0.209 | 24,375,026.68 | 209,219,118.82 |
4/6/24 | 0.204 | 0.211 | 0.199 | 0.209 | 22,397,577.24 | 208,707,756.29 |
4/5/24 | 0.212 | 0.212 | 0.196 | 0.204 | 24,427,992.25 | 204,070,378.86 |
4/4/24 | 0.205 | 0.214 | 0.196 | 0.212 | 43,875,337.73 | 211,723,299.81 |
4/3/24 | 0.2 | 0.218 | 0.198 | 0.205 | 88,184,872.81 | 204,830,596.1 |
4/2/24 | 0.22 | 0.22 | 0.198 | 0.2 | 35,737,594.41 | 199,841,014.87 |
4/1/24 | 0.242 | 0.242 | 0.208 | 0.22 | 65,007,834.06 | 219,638,144.57 |
3/31/24 | 0.226 | 0.255 | 0.226 | 0.242 | 237,197,517.59 | 241,909,712.52 |
3/30/24 | 0.205 | 0.244 | 0.205 | 0.226 | 321,242,575.38 | 225,545,907.01 |
3/29/24 | 0.22 | 0.22 | 0.203 | 0.205 | 46,283,217.15 | 205,202,567.11 |
3/28/24 | 0.234 | 0.234 | 0.214 | 0.22 | 89,805,569.58 | 219,516,408.33 |
3/27/24 | 0.26 | 0.261 | 0.231 | 0.234 | 219,974,803.43 | 234,498,599.15 |
3/26/24 | 0.223 | 0.322 | 0.223 | 0.26 | 1,434,390,082.96 | 260,239,650.02 |
3/25/24 | 0.159 | 0.232 | 0.154 | 0.223 | 151,156,601.52 | 223,090,208.48 |
3/24/24 | 0.145 | 0.161 | 0.145 | 0.159 | 39,640,593.33 | 158,835,627.62 |
3/23/24 | 0.14 | 0.149 | 0.14 | 0.145 | 17,196,255.4 | 145,060,556.76 |
3/22/24 | 0.147 | 0.157 | 0.138 | 0.14 | 30,396,671.83 | 139,940,696.09 |
3/21/24 | 0.135 | 0.151 | 0.134 | 0.147 | 33,474,225.92 | 147,432,855.42 |
3/20/24 | 0.118 | 0.135 | 0.114 | 0.135 | 20,963,852.34 | 134,757,394.34 |
3/19/24 | 0.133 | 0.133 | 0.115 | 0.118 | 18,033,839.95 | 118,345,698.24 |
3/18/24 | 0.139 | 0.14 | 0.128 | 0.133 | 14,449,790.6 | 132,927,520.95 |
3/17/24 | 0.132 | 0.139 | 0.124 | 0.139 | 17,793,946.09 | 138,595,624.92 |
3/16/24 | 0.15 | 0.151 | 0.13 | 0.132 | 19,784,418.79 | 132,175,597.16 |
3/15/24 | 0.165 | 0.165 | 0.14 | 0.15 | 42,303,626.73 | 149,689,168.08 |
3/14/24 | 0.154 | 0.185 | 0.152 | 0.165 | 210,324,573.29 | 165,293,780.25 |
3/13/24 | 0.154 | 0.155 | 0.149 | 0.154 | 19,469,163.59 | 154,390,544.04 |
3/12/24 | 0.158 | 0.167 | 0.145 | 0.154 | 49,415,594.7 | 153,896,837.24 |
3/11/24 | 0.145 | 0.166 | 0.143 | 0.158 | 67,949,087.55 | 158,369,812.15 |
3/10/24 | 0.144 | 0.145 | 0.14 | 0.145 | 19,296,104.54 | 144,822,795.75 |
3/9/24 | 0.142 | 0.145 | 0.141 | 0.144 | 20,956,997.75 | 143,800,308.15 |
3/8/24 | 0.141 | 0.146 | 0.137 | 0.142 | 52,243,922.38 | 142,235,853.02 |
3/7/24 | 0.131 | 0.17 | 0.131 | 0.141 | 256,811,781.19 | 140,719,761.54 |
3/6/24 | 0.125 | 0.132 | 0.12 | 0.131 | 20,621,257.97 | 131,042,529.41 |
3/5/24 | 0.14 | 0.141 | 0.115 | 0.125 | 32,127,912.65 | 125,226,753.69 |
3/4/24 | 0.137 | 0.141 | 0.131 | 0.14 | 30,794,323.51 | 140,089,721.81 |
3/3/24 | 0.132 | 0.137 | 0.124 | 0.137 | 23,054,218.44 | 136,639,762.54 |
3/2/24 | 0.128 | 0.132 | 0.126 | 0.132 | 18,673,963.7 | 132,201,475.33 |
3/1/24 | 0.121 | 0.128 | 0.12 | 0.128 | 26,863,063.42 | 128,296,641.98 |
2/29/24 | 0.118 | 0.123 | 0.115 | 0.121 | 22,577,724.73 | 121,332,727.01 |
2/28/24 | 0.119 | 0.12 | 0.111 | 0.118 | 22,733,637.32 | 117,764,744.2 |
2/27/24 | 0.11 | 0.124 | 0.11 | 0.119 | 72,441,846.09 | 118,508,268.43 |
2/26/24 | 0.11 | 0.112 | 0.107 | 0.11 | 9,015,964.35 | 110,150,370.6 |
2/25/24 | 0.11 | 0.111 | 0.108 | 0.11 | 7,392,463.33 | 109,949,346.3 |
2/24/24 | 0.115 | 0.115 | 0.109 | 0.11 | 10,009,217.57 | 110,413,891.05 |
2/23/24 | 0.107 | 0.116 | 0.106 | 0.115 | 29,859,512.17 | 114,599,602.11 |
2/22/24 | 0.108 | 0.109 | 0.105 | 0.107 | 7,810,540.87 | 106,961,446.52 |
2/21/24 | 0.112 | 0.112 | 0.105 | 0.108 | 9,450,252.97 | 107,831,499.52 |
2/20/24 | 0.113 | 0.113 | 0.106 | 0.112 | 15,412,224.03 | 111,639,922.04 |
2/19/24 | 0.109 | 0.121 | 0.109 | 0.113 | 69,065,273.27 | 113,003,940.45 |
2/18/24 | 0.101 | 0.11 | 0.101 | 0.109 | 26,478,847.11 | 109,148,202.62 |
2/17/24 | 0.104 | 0.106 | 0.099 | 0.101 | 10,328,681.42 | 101,245,003.97 |
2/16/24 | 0.101 | 0.104 | 0.099 | 0.104 | 10,032,260.82 | 103,506,791.87 |
2/15/24 | 0.098 | 0.101 | 0.098 | 0.101 | 7,850,022.64 | 100,681,338.11 |
2/14/24 | 0.096 | 0.099 | 0.095 | 0.098 | 7,071,941.86 | 98,163,850.14 |
2/13/24 | 0.098 | 0.098 | 0.094 | 0.096 | 5,554,260.38 | 95,764,810.68 |
2/12/24 | 0.098 | 0.098 | 0.094 | 0.098 | 6,571,173.22 | 97,849,496.68 |
2/11/24 | 0.095 | 0.101 | 0.095 | 0.097 | 11,245,143.92 | 97,098,928 |
2/10/24 | 0.096 | 0.096 | 0.094 | 0.095 | 4,981,750.14 | 95,268,723.86 |
2/9/24 | 0.092 | 0.096 | 0.092 | 0.096 | 6,895,312.55 | 95,622,370.96 |
2/8/24 | 0.091 | 0.092 | 0.09 | 0.092 | 4,293,137.45 | 91,745,026.04 |
2/7/24 | 0.09 | 0.091 | 0.088 | 0.091 | 4,393,182.08 | 90,581,320.02 |
2/6/24 | 0.09 | 0.091 | 0.09 | 0.09 | 2,723,737.9 | 89,955,328.45 |
2/5/24 | 0.089 | 0.091 | 0.088 | 0.09 | 2,991,618.25 | 90,227,785.03 |
2/4/24 | 0.091 | 0.091 | 0.089 | 0.089 | 2,795,711.36 | 89,174,365.31 |
2/3/24 | 0.092 | 0.092 | 0.091 | 0.091 | 2,710,089.63 | 91,474,907.09 |
2/2/24 | 0.091 | 0.092 | 0.091 | 0.092 | 4,478,941.17 | 91,746,431.37 |
2/1/24 | 0.09 | 0.091 | 0.089 | 0.091 | 4,916,130.57 | 91,378,136.53 |
1/31/24 | 0.094 | 0.094 | 0.09 | 0.09 | 6,075,408.1 | 90,420,584.51 |
1/30/24 | 0.096 | 0.096 | 0.094 | 0.094 | 4,598,230.86 | 93,638,170.99 |
1/29/24 | 0.095 | 0.096 | 0.093 | 0.096 | 5,109,125.9 | 96,042,904.43 |
1/28/24 | 0.096 | 0.097 | 0.094 | 0.095 | 5,573,877.87 | 94,924,858.86 |
1/27/24 | 0.097 | 0.097 | 0.095 | 0.096 | 7,257,631.95 | 95,919,820.88 |
1/26/24 | 0.095 | 0.099 | 0.095 | 0.097 | 11,973,016.66 | 97,286,838.82 |
1/25/24 | 0.093 | 0.101 | 0.093 | 0.095 | 22,488,047.8 | 94,874,813.73 |
1/24/24 | 0.089 | 0.099 | 0.088 | 0.093 | 14,177,494.94 | 93,380,591.87 |
1/23/24 | 0.092 | 0.093 | 0.085 | 0.089 | 8,523,157.6 | 88,791,594.29 |
1/22/24 | 0.097 | 0.097 | 0.091 | 0.092 | 7,917,780.47 | 91,606,774.85 |
1/21/24 | 0.098 | 0.099 | 0.097 | 0.097 | 7,608,800.68 | 96,775,077.34 |
1/20/24 | 0.101 | 0.101 | 0.097 | 0.098 | 11,908,749.06 | 98,229,361.31 |
1/19/24 | 0.097 | 0.114 | 0.097 | 0.101 | 49,267,799.74 | 100,948,789.23 |