Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.396 | 0.41 | 0.387 | 0.4 | 13,408,837.55 | 293,650,846.47 |
3/27/24 | 0.414 | 0.42 | 0.39 | 0.396 | 15,054,194.24 | 290,882,926.31 |
3/26/24 | 0.402 | 0.418 | 0.4 | 0.414 | 15,593,013.86 | 303,753,134.73 |
3/25/24 | 0.383 | 0.412 | 0.383 | 0.402 | 19,687,683.06 | 294,868,545.48 |
3/24/24 | 0.364 | 0.386 | 0.361 | 0.383 | 12,544,689.1 | 281,414,304.49 |
3/23/24 | 0.365 | 0.374 | 0.361 | 0.364 | 10,541,199.59 | 267,207,362.49 |
3/22/24 | 0.368 | 0.382 | 0.354 | 0.365 | 16,845,003.67 | 267,689,293.68 |
3/21/24 | 0.359 | 0.373 | 0.351 | 0.368 | 17,599,399.88 | 270,385,497.16 |
3/20/24 | 0.331 | 0.361 | 0.317 | 0.359 | 21,145,137.4 | 263,483,292.89 |
3/19/24 | 0.364 | 0.368 | 0.323 | 0.331 | 22,119,430.65 | 242,646,000.01 |
3/18/24 | 0.387 | 0.392 | 0.357 | 0.364 | 17,363,850.78 | 267,404,627.63 |
3/17/24 | 0.371 | 0.392 | 0.352 | 0.387 | 18,479,161.33 | 284,228,624.6 |
3/16/24 | 0.397 | 0.418 | 0.363 | 0.371 | 25,409,692.48 | 272,278,490.15 |
3/15/24 | 0.417 | 0.423 | 0.366 | 0.397 | 34,679,819.76 | 291,063,294.07 |
3/14/24 | 0.439 | 0.451 | 0.398 | 0.417 | 30,608,700.82 | 306,376,543.05 |
3/13/24 | 0.428 | 0.446 | 0.424 | 0.439 | 26,678,489.21 | 313,552,882.94 |
3/12/24 | 0.442 | 0.447 | 0.4 | 0.428 | 34,033,879.16 | 305,678,512.86 |
3/11/24 | 0.43 | 0.46 | 0.411 | 0.442 | 43,491,513.87 | 315,718,250.79 |
3/10/24 | 0.428 | 0.441 | 0.409 | 0.43 | 22,272,217.42 | 307,228,458.99 |
3/9/24 | 0.422 | 0.445 | 0.418 | 0.428 | 24,082,947.32 | 305,956,061.76 |
3/8/24 | 0.411 | 0.435 | 0.4 | 0.422 | 29,368,822.55 | 301,720,184.02 |
3/7/24 | 0.398 | 0.418 | 0.396 | 0.411 | 31,404,131.27 | 293,729,618.14 |
3/6/24 | 0.354 | 0.403 | 0.343 | 0.398 | 33,486,053.65 | 284,553,781.37 |
3/5/24 | 0.388 | 0.4 | 0.305 | 0.354 | 51,332,626.92 | 253,060,017.18 |
3/4/24 | 0.402 | 0.408 | 0.376 | 0.388 | 30,198,557.37 | 276,955,048.5 |
3/3/24 | 0.419 | 0.425 | 0.382 | 0.402 | 34,142,625.34 | 287,043,857.88 |
3/2/24 | 0.393 | 0.435 | 0.387 | 0.419 | 42,724,321.92 | 299,025,377.05 |
3/1/24 | 0.37 | 0.403 | 0.37 | 0.393 | 24,857,700.39 | 280,994,513.81 |
2/29/24 | 0.377 | 0.399 | 0.359 | 0.371 | 23,342,437.93 | 264,727,073.61 |
2/28/24 | 0.391 | 0.405 | 0.345 | 0.377 | 37,591,885.16 | 269,018,746.98 |
2/27/24 | 0.399 | 0.403 | 0.385 | 0.391 | 24,595,846.56 | 279,450,722.54 |
2/26/24 | 0.394 | 0.422 | 0.377 | 0.398 | 61,035,024.72 | 284,644,889.08 |
2/25/24 | 0.332 | 0.407 | 0.33 | 0.394 | 64,219,711.44 | 281,573,842.02 |
2/24/24 | 0.324 | 0.339 | 0.314 | 0.332 | 11,718,222.71 | 237,017,155.02 |
2/23/24 | 0.33 | 0.335 | 0.318 | 0.324 | 14,003,617.62 | 225,135,238.92 |
2/22/24 | 0.322 | 0.338 | 0.314 | 0.33 | 14,538,904.06 | 229,101,894.93 |
2/21/24 | 0.345 | 0.348 | 0.309 | 0.322 | 18,831,631.15 | 223,882,944.85 |
2/20/24 | 0.355 | 0.367 | 0.33 | 0.345 | 31,378,140.32 | 239,476,714.39 |
2/19/24 | 0.343 | 0.374 | 0.34 | 0.355 | 30,213,420.49 | 246,407,041.37 |
2/18/24 | 0.339 | 0.353 | 0.329 | 0.343 | 28,363,183.67 | 238,149,362.06 |
2/17/24 | 0.303 | 0.354 | 0.295 | 0.339 | 36,357,796.36 | 235,359,901.36 |
2/16/24 | 0.295 | 0.308 | 0.284 | 0.303 | 19,240,515.08 | 210,521,375.49 |
2/15/24 | 0.283 | 0.297 | 0.278 | 0.295 | 15,740,397.11 | 204,936,646.52 |
2/14/24 | 0.275 | 0.287 | 0.271 | 0.283 | 20,649,704.7 | 196,974,036.64 |
2/13/24 | 0.25 | 0.294 | 0.249 | 0.275 | 67,403,127.77 | 191,391,996.55 |
2/12/24 | 0.24 | 0.255 | 0.235 | 0.25 | 9,814,635.09 | 174,053,726.53 |
2/11/24 | 0.242 | 0.247 | 0.238 | 0.24 | 7,268,532.84 | 166,803,822.58 |
2/10/24 | 0.245 | 0.247 | 0.239 | 0.242 | 6,496,256.28 | 168,403,497.95 |
2/9/24 | 0.238 | 0.245 | 0.238 | 0.245 | 10,316,660.11 | 169,971,783.54 |
2/8/24 | 0.237 | 0.243 | 0.235 | 0.238 | 11,372,126.46 | 165,577,355.47 |
2/7/24 | 0.226 | 0.237 | 0.225 | 0.237 | 9,295,641.54 | 164,426,917.09 |
2/6/24 | 0.227 | 0.228 | 0.223 | 0.226 | 6,765,010.73 | 156,913,501.71 |
2/5/24 | 0.224 | 0.233 | 0.221 | 0.227 | 9,808,713.85 | 157,927,535.41 |
2/4/24 | 0.229 | 0.23 | 0.223 | 0.224 | 6,461,413.99 | 155,596,901.62 |
2/3/24 | 0.233 | 0.234 | 0.229 | 0.229 | 6,824,997.59 | 159,151,694.4 |
2/2/24 | 0.234 | 0.237 | 0.228 | 0.233 | 9,289,692.02 | 162,098,349.34 |
2/1/24 | 0.24 | 0.256 | 0.228 | 0.234 | 25,009,120.17 | 162,524,806.08 |
1/31/24 | 0.238 | 0.244 | 0.231 | 0.24 | 11,857,491.6 | 166,770,230.71 |
1/30/24 | 0.24 | 0.245 | 0.237 | 0.238 | 12,101,603.69 | 165,479,427.3 |
1/29/24 | 0.229 | 0.241 | 0.228 | 0.24 | 12,016,695.13 | 166,790,726.61 |
1/28/24 | 0.237 | 0.239 | 0.226 | 0.229 | 8,206,064.65 | 158,831,227.63 |
1/27/24 | 0.231 | 0.238 | 0.229 | 0.237 | 8,563,100.67 | 164,480,855.87 |
1/26/24 | 0.22 | 0.232 | 0.218 | 0.231 | 9,191,909.18 | 160,656,248.69 |
1/25/24 | 0.222 | 0.222 | 0.214 | 0.22 | 9,424,156.95 | 152,768,986.29 |
1/24/24 | 0.218 | 0.224 | 0.214 | 0.222 | 10,693,560.03 | 153,988,640.54 |
1/23/24 | 0.224 | 0.229 | 0.206 | 0.218 | 12,351,082.8 | 151,513,660.22 |
1/22/24 | 0.237 | 0.239 | 0.224 | 0.224 | 14,311,588.11 | 150,060,491.92 |
1/21/24 | 0.242 | 0.246 | 0.237 | 0.237 | 11,751,869.25 | 158,757,287.47 |
1/20/24 | 0.236 | 0.244 | 0.232 | 0.242 | 8,663,844.88 | 162,396,691.79 |
1/19/24 | 0.24 | 0.244 | 0.223 | 0.236 | 15,509,726.55 | 158,083,102.69 |
1/18/24 | 0.257 | 0.267 | 0.236 | 0.24 | 17,747,202.25 | 160,674,757.14 |
1/17/24 | 0.26 | 0.263 | 0.254 | 0.257 | 9,843,377.39 | 172,220,167.6 |
1/16/24 | 0.252 | 0.265 | 0.251 | 0.26 | 13,265,982.3 | 174,377,288.59 |
1/15/24 | 0.254 | 0.26 | 0.25 | 0.252 | 10,827,497.95 | 169,023,399.52 |
1/14/24 | 0.265 | 0.271 | 0.254 | 0.254 | 13,549,201.66 | 170,076,074.19 |
1/13/24 | 0.254 | 0.27 | 0.246 | 0.265 | 17,395,072.11 | 177,490,178.42 |
1/12/24 | 0.262 | 0.267 | 0.246 | 0.254 | 20,791,724.72 | 170,066,737.22 |
1/11/24 | 0.25 | 0.262 | 0.245 | 0.262 | 21,798,992.05 | 175,841,759.12 |
1/10/24 | 0.228 | 0.252 | 0.22 | 0.25 | 17,536,231.74 | 167,922,991.88 |
1/9/24 | 0.236 | 0.239 | 0.217 | 0.228 | 15,423,804.04 | 152,668,569.6 |
1/8/24 | 0.221 | 0.239 | 0.204 | 0.236 | 14,560,833.58 | 158,341,947.93 |
1/7/24 | 0.234 | 0.242 | 0.219 | 0.221 | 10,444,330.37 | 148,138,911.83 |
1/6/24 | 0.246 | 0.247 | 0.225 | 0.234 | 12,384,840.68 | 157,220,970.01 |
1/5/24 | 0.252 | 0.253 | 0.235 | 0.246 | 14,239,699.35 | 164,868,078.17 |
1/4/24 | 0.246 | 0.26 | 0.239 | 0.252 | 14,134,835.34 | 169,270,451 |
1/3/24 | 0.272 | 0.285 | 0.234 | 0.246 | 26,736,220.56 | 165,040,089.08 |
1/2/24 | 0.273 | 0.282 | 0.268 | 0.272 | 14,161,464.09 | 182,501,411.1 |
1/1/24 | 0.263 | 0.275 | 0.254 | 0.273 | 13,364,448.29 | 183,339,561.69 |
12/31/23 | 0.269 | 0.275 | 0.261 | 0.263 | 9,955,528.64 | 176,424,257.43 |
12/30/23 | 0.277 | 0.283 | 0.268 | 0.27 | 10,034,312.14 | 180,718,205.27 |