Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.254 | 0.264 | 0.24 | 0.243 | 66,367,758.74 | 958,421,631.7 |
4/23/24 | 0.252 | 0.258 | 0.246 | 0.254 | 46,325,396.82 | 1,000,014,050.09 |
4/22/24 | 0.248 | 0.258 | 0.246 | 0.252 | 44,719,293.1 | 994,306,306.54 |
4/21/24 | 0.258 | 0.258 | 0.246 | 0.248 | 39,946,075.32 | 976,019,536.28 |
4/20/24 | 0.232 | 0.258 | 0.229 | 0.258 | 66,069,688.81 | 1,016,251,663.64 |
4/19/24 | 0.229 | 0.238 | 0.208 | 0.232 | 73,361,750.18 | 916,127,985.79 |
4/18/24 | 0.232 | 0.237 | 0.222 | 0.229 | 41,207,461.82 | 901,411,295.94 |
4/17/24 | 0.237 | 0.241 | 0.219 | 0.232 | 56,298,346.22 | 912,674,537.45 |
4/16/24 | 0.245 | 0.249 | 0.225 | 0.237 | 75,567,255.84 | 934,226,338.36 |
4/15/24 | 0.25 | 0.28 | 0.236 | 0.245 | 141,614,105.45 | 965,853,125.41 |
4/14/24 | 0.216 | 0.257 | 0.208 | 0.25 | 143,931,271.04 | 985,696,538.96 |
4/13/24 | 0.264 | 0.277 | 0.192 | 0.216 | 175,146,802.77 | 851,285,058.15 |
4/12/24 | 0.354 | 0.361 | 0.242 | 0.264 | 186,916,736.42 | 1,017,430,580.93 |
4/11/24 | 0.343 | 0.354 | 0.334 | 0.354 | 51,660,786.64 | 1,361,850,414.54 |
4/10/24 | 0.333 | 0.349 | 0.322 | 0.343 | 115,726,873.14 | 1,321,479,271.13 |
4/9/24 | 0.373 | 0.381 | 0.333 | 0.333 | 61,981,044.99 | 1,281,809,312.32 |
4/8/24 | 0.361 | 0.375 | 0.35 | 0.373 | 68,072,994.22 | 1,436,915,724.94 |
4/7/24 | 0.361 | 0.368 | 0.356 | 0.361 | 43,101,554.3 | 1,389,946,206.94 |
4/6/24 | 0.359 | 0.367 | 0.353 | 0.361 | 47,161,732.82 | 1,391,377,236.8 |
4/5/24 | 0.369 | 0.371 | 0.34 | 0.359 | 58,182,105.83 | 1,380,559,867.75 |
4/4/24 | 0.363 | 0.38 | 0.359 | 0.369 | 51,107,076.03 | 1,421,655,900.14 |
4/3/24 | 0.364 | 0.376 | 0.35 | 0.363 | 69,869,940.31 | 1,396,371,430.65 |
4/2/24 | 0.4 | 0.401 | 0.358 | 0.364 | 140,161,534.44 | 1,400,854,898.93 |
4/1/24 | 0.47 | 0.471 | 0.392 | 0.4 | 364,907,073.3 | 1,539,928,630.55 |
3/31/24 | 0.48 | 0.484 | 0.465 | 0.47 | 74,182,211.01 | 1,807,754,544.81 |
3/30/24 | 0.485 | 0.497 | 0.475 | 0.48 | 82,589,036.01 | 1,847,953,247.91 |
3/29/24 | 0.478 | 0.492 | 0.463 | 0.485 | 94,040,829.94 | 1,867,097,569.37 |
3/28/24 | 0.483 | 0.496 | 0.467 | 0.478 | 103,123,954.42 | 1,839,019,895.89 |
3/27/24 | 0.502 | 0.518 | 0.465 | 0.483 | 186,718,286.16 | 1,858,171,368.41 |
3/26/24 | 0.513 | 0.533 | 0.483 | 0.502 | 183,591,226.15 | 1,931,451,172.93 |
3/25/24 | 0.519 | 0.534 | 0.501 | 0.513 | 215,258,843.75 | 1,973,569,668.52 |
3/24/24 | 0.44 | 0.549 | 0.44 | 0.519 | 419,531,742.14 | 1,994,377,894.94 |
3/23/24 | 0.45 | 0.465 | 0.433 | 0.44 | 124,659,595.37 | 1,693,222,157.56 |
3/22/24 | 0.43 | 0.45 | 0.413 | 0.45 | 117,681,706.12 | 1,728,381,247.46 |
3/21/24 | 0.411 | 0.469 | 0.405 | 0.43 | 213,970,683.16 | 1,653,223,862.06 |
3/20/24 | 0.359 | 0.42 | 0.346 | 0.411 | 151,848,410.33 | 1,579,376,573.49 |
3/19/24 | 0.398 | 0.401 | 0.351 | 0.359 | 143,767,490.81 | 1,381,162,700.97 |
3/18/24 | 0.41 | 0.429 | 0.39 | 0.398 | 139,548,182.05 | 1,529,017,614.46 |
3/17/24 | 0.408 | 0.454 | 0.395 | 0.415 | 204,476,442.91 | 1,594,159,917.15 |
3/16/24 | 0.432 | 0.447 | 0.386 | 0.408 | 236,929,417.72 | 1,566,856,439.12 |
3/15/24 | 0.378 | 0.439 | 0.353 | 0.432 | 372,501,852.52 | 1,660,227,781.34 |
3/14/24 | 0.359 | 0.384 | 0.347 | 0.378 | 173,620,818.52 | 1,451,513,780.34 |
3/13/24 | 0.33 | 0.359 | 0.323 | 0.359 | 106,690,677.19 | 1,378,106,733.31 |
3/12/24 | 0.334 | 0.336 | 0.305 | 0.33 | 63,333,436.36 | 1,266,701,007.75 |
3/11/24 | 0.324 | 0.335 | 0.312 | 0.334 | 70,623,941.38 | 1,281,623,789.23 |
3/10/24 | 0.325 | 0.333 | 0.308 | 0.324 | 58,087,002.78 | 1,243,079,115.86 |
3/9/24 | 0.329 | 0.335 | 0.323 | 0.325 | 56,609,298.45 | 1,249,229,975.08 |
3/8/24 | 0.354 | 0.361 | 0.315 | 0.329 | 165,318,556.14 | 1,264,934,100.14 |
3/7/24 | 0.318 | 0.355 | 0.31 | 0.354 | 147,000,761.91 | 1,361,104,247.72 |
3/6/24 | 0.274 | 0.323 | 0.264 | 0.318 | 103,491,474.23 | 1,191,930,301.53 |
3/5/24 | 0.311 | 0.313 | 0.246 | 0.274 | 118,225,619.42 | 1,027,068,219.01 |
3/4/24 | 0.289 | 0.327 | 0.286 | 0.311 | 158,076,937.36 | 1,165,113,551.54 |
3/3/24 | 0.286 | 0.291 | 0.261 | 0.289 | 77,673,366.07 | 1,082,668,703.42 |
3/2/24 | 0.272 | 0.286 | 0.271 | 0.286 | 49,807,792.88 | 1,074,337,541.92 |
3/1/24 | 0.257 | 0.273 | 0.257 | 0.272 | 40,761,933.55 | 1,021,190,586.3 |
2/29/24 | 0.268 | 0.284 | 0.25 | 0.257 | 82,724,503.37 | 965,501,132.32 |
2/28/24 | 0.246 | 0.291 | 0.246 | 0.268 | 163,185,948.37 | 1,005,781,432.78 |
2/27/24 | 0.251 | 0.256 | 0.242 | 0.246 | 40,518,542.07 | 920,792,165.1 |
2/26/24 | 0.249 | 0.254 | 0.239 | 0.251 | 40,016,437.88 | 942,465,704.07 |
2/25/24 | 0.248 | 0.251 | 0.242 | 0.249 | 37,136,065.38 | 932,936,069.43 |
2/24/24 | 0.233 | 0.25 | 0.229 | 0.248 | 46,275,479.97 | 929,119,768.36 |
2/23/24 | 0.243 | 0.249 | 0.229 | 0.233 | 44,322,084.35 | 873,125,660.95 |
2/22/24 | 0.236 | 0.252 | 0.23 | 0.243 | 47,536,304.42 | 910,080,043.5 |
2/21/24 | 0.243 | 0.246 | 0.226 | 0.236 | 44,165,709.07 | 884,903,470.45 |
2/20/24 | 0.246 | 0.268 | 0.234 | 0.243 | 118,748,830.32 | 910,919,627.46 |
2/19/24 | 0.231 | 0.248 | 0.231 | 0.246 | 58,677,342.19 | 922,713,090.59 |
2/18/24 | 0.232 | 0.236 | 0.229 | 0.23 | 30,414,111.17 | 863,641,672.17 |
2/17/24 | 0.232 | 0.234 | 0.222 | 0.232 | 30,988,637.42 | 869,943,340.5 |
2/16/24 | 0.238 | 0.248 | 0.228 | 0.233 | 48,814,366.5 | 871,089,188.19 |
2/15/24 | 0.229 | 0.24 | 0.228 | 0.238 | 56,931,322.58 | 889,910,634.84 |
2/14/24 | 0.223 | 0.232 | 0.22 | 0.229 | 42,806,140.16 | 857,479,182.25 |
2/13/24 | 0.224 | 0.229 | 0.216 | 0.223 | 42,596,403.95 | 833,434,879.48 |
2/12/24 | 0.22 | 0.224 | 0.214 | 0.224 | 38,150,040.1 | 838,509,656.6 |
2/11/24 | 0.22 | 0.227 | 0.218 | 0.22 | 25,261,864.94 | 824,250,413.14 |
2/10/24 | 0.226 | 0.23 | 0.22 | 0.22 | 32,178,754.26 | 824,435,240.38 |
2/9/24 | 0.225 | 0.231 | 0.224 | 0.226 | 35,234,589.69 | 846,165,600.72 |
2/8/24 | 0.234 | 0.234 | 0.223 | 0.225 | 57,515,881.28 | 841,314,194.46 |
2/7/24 | 0.205 | 0.24 | 0.205 | 0.234 | 86,267,245.38 | 875,779,778.02 |
2/6/24 | 0.203 | 0.208 | 0.201 | 0.205 | 34,899,837.54 | 768,119,876.01 |
2/5/24 | 0.201 | 0.205 | 0.196 | 0.203 | 42,227,350.2 | 760,058,375.76 |
2/4/24 | 0.207 | 0.22 | 0.2 | 0.201 | 65,540,786.05 | 733,616,993.62 |
2/3/24 | 0.21 | 0.212 | 0.206 | 0.207 | 20,201,209.14 | 757,756,370.77 |
2/2/24 | 0.208 | 0.214 | 0.205 | 0.21 | 40,202,224.29 | 766,334,536.43 |
2/1/24 | 0.218 | 0.219 | 0.204 | 0.208 | 40,945,054.14 | 761,150,405.3 |
1/31/24 | 0.225 | 0.234 | 0.216 | 0.218 | 75,828,196.47 | 795,050,290.36 |
1/30/24 | 0.236 | 0.243 | 0.224 | 0.225 | 90,574,765.41 | 821,630,953.12 |
1/29/24 | 0.232 | 0.25 | 0.229 | 0.236 | 156,354,002.05 | 863,389,642.68 |
1/28/24 | 0.213 | 0.234 | 0.212 | 0.232 | 102,072,809.31 | 846,577,644.16 |
1/27/24 | 0.227 | 0.237 | 0.212 | 0.213 | 117,230,102.41 | 778,800,637.63 |
1/26/24 | 0.188 | 0.227 | 0.184 | 0.227 | 133,344,215.24 | 829,476,835.34 |