Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.13 | 0.136 | 0.121 | 0.123 | 15,869,637.36 | 193,921,317.08 |
4/23/24 | 0.137 | 0.139 | 0.129 | 0.13 | 12,310,756.78 | 204,091,696.55 |
4/22/24 | 0.128 | 0.153 | 0.127 | 0.137 | 37,573,018.06 | 214,689,166.82 |
4/21/24 | 0.129 | 0.132 | 0.126 | 0.128 | 11,772,130.18 | 200,690,429.46 |
4/20/24 | 0.115 | 0.131 | 0.113 | 0.129 | 10,898,055.57 | 202,444,358.98 |
4/19/24 | 0.112 | 0.119 | 0.101 | 0.115 | 13,125,524.11 | 180,503,404.25 |
4/18/24 | 0.107 | 0.113 | 0.104 | 0.112 | 8,883,106.15 | 175,396,078.37 |
4/17/24 | 0.111 | 0.112 | 0.103 | 0.107 | 10,155,296.86 | 168,594,234.44 |
4/16/24 | 0.107 | 0.112 | 0.103 | 0.111 | 11,216,134.44 | 174,088,692.49 |
4/15/24 | 0.112 | 0.12 | 0.103 | 0.107 | 15,584,374.42 | 168,692,853.59 |
4/14/24 | 0.1 | 0.114 | 0.094 | 0.112 | 27,348,925.93 | 176,517,411.19 |
4/13/24 | 0.128 | 0.129 | 0.093 | 0.1 | 28,855,259.35 | 156,480,784.45 |
4/12/24 | 0.152 | 0.156 | 0.114 | 0.128 | 29,026,224.52 | 201,248,142.01 |
4/11/24 | 0.159 | 0.162 | 0.149 | 0.152 | 11,513,354.59 | 239,505,950.25 |
4/10/24 | 0.162 | 0.163 | 0.152 | 0.159 | 16,735,840.03 | 250,211,137.58 |
4/9/24 | 0.176 | 0.176 | 0.161 | 0.162 | 12,052,992.13 | 254,834,110.13 |
4/8/24 | 0.164 | 0.178 | 0.16 | 0.176 | 17,471,892.25 | 276,705,256.25 |
4/7/24 | 0.159 | 0.167 | 0.158 | 0.164 | 10,719,454.34 | 258,066,866.48 |
4/6/24 | 0.157 | 0.161 | 0.156 | 0.159 | 8,842,823.17 | 250,253,247.62 |
4/5/24 | 0.165 | 0.166 | 0.15 | 0.157 | 15,841,461.37 | 246,805,751.17 |
4/4/24 | 0.164 | 0.175 | 0.159 | 0.165 | 14,659,362.78 | 260,160,094.6 |
4/3/24 | 0.163 | 0.17 | 0.156 | 0.164 | 14,341,362.94 | 257,127,238.65 |
4/2/24 | 0.178 | 0.179 | 0.16 | 0.163 | 19,136,532.96 | 255,770,782.2 |
4/1/24 | 0.188 | 0.188 | 0.173 | 0.178 | 19,715,848.37 | 280,665,278.4 |
3/31/24 | 0.182 | 0.19 | 0.18 | 0.188 | 10,132,145.52 | 295,554,442.29 |
3/30/24 | 0.185 | 0.189 | 0.18 | 0.182 | 11,788,575.49 | 285,687,058.56 |
3/29/24 | 0.192 | 0.193 | 0.183 | 0.185 | 15,209,975.83 | 290,870,856.3 |
3/28/24 | 0.193 | 0.195 | 0.187 | 0.192 | 16,882,171.4 | 301,514,447.38 |
3/27/24 | 0.209 | 0.211 | 0.19 | 0.193 | 25,016,146.38 | 303,304,840.45 |
3/26/24 | 0.202 | 0.211 | 0.196 | 0.209 | 30,474,316.72 | 327,960,117.08 |
3/25/24 | 0.196 | 0.208 | 0.196 | 0.202 | 20,373,896.21 | 317,897,725.33 |
3/24/24 | 0.188 | 0.198 | 0.188 | 0.196 | 11,531,666.48 | 308,931,148.21 |
3/23/24 | 0.186 | 0.195 | 0.184 | 0.188 | 12,127,613.9 | 296,303,034.85 |
3/22/24 | 0.193 | 0.198 | 0.181 | 0.186 | 16,665,517 | 292,855,085.66 |
3/21/24 | 0.195 | 0.2 | 0.187 | 0.193 | 25,828,158.46 | 302,793,802.57 |
3/20/24 | 0.176 | 0.201 | 0.168 | 0.195 | 30,168,611.22 | 307,001,428.88 |
3/19/24 | 0.184 | 0.19 | 0.161 | 0.176 | 34,032,659.71 | 276,355,140.2 |
3/18/24 | 0.198 | 0.204 | 0.181 | 0.184 | 32,298,921.22 | 289,977,465.18 |
3/17/24 | 0.188 | 0.202 | 0.18 | 0.198 | 21,201,481.92 | 312,001,344.61 |
3/16/24 | 0.203 | 0.214 | 0.182 | 0.188 | 33,369,553.16 | 295,926,918.08 |
3/15/24 | 0.211 | 0.214 | 0.185 | 0.203 | 43,779,667.11 | 319,706,404.04 |
3/14/24 | 0.219 | 0.221 | 0.2 | 0.211 | 34,252,184.37 | 331,260,548.35 |
3/13/24 | 0.222 | 0.227 | 0.212 | 0.219 | 30,134,866.79 | 344,320,348.04 |
3/12/24 | 0.235 | 0.237 | 0.213 | 0.222 | 43,961,618.12 | 349,174,189.46 |
3/11/24 | 0.25 | 0.251 | 0.233 | 0.235 | 50,112,873.81 | 358,886,980.26 |
3/10/24 | 0.243 | 0.267 | 0.242 | 0.25 | 70,616,065.92 | 382,407,577.7 |
3/9/24 | 0.253 | 0.266 | 0.241 | 0.243 | 105,277,778.61 | 371,949,230.21 |
3/8/24 | 0.205 | 0.255 | 0.201 | 0.253 | 127,801,540.54 | 387,143,208.53 |
3/7/24 | 0.211 | 0.219 | 0.203 | 0.205 | 52,644,887.48 | 312,866,727.58 |
3/6/24 | 0.185 | 0.222 | 0.178 | 0.211 | 92,880,154.44 | 322,606,673.42 |
3/5/24 | 0.198 | 0.205 | 0.149 | 0.185 | 82,048,436.3 | 282,761,435.32 |
3/4/24 | 0.21 | 0.222 | 0.191 | 0.198 | 72,028,731.89 | 301,895,723.54 |
3/3/24 | 0.221 | 0.222 | 0.199 | 0.21 | 41,722,178.57 | 320,225,104.06 |
3/2/24 | 0.212 | 0.222 | 0.207 | 0.222 | 57,492,136.58 | 338,430,768.37 |
3/1/24 | 0.211 | 0.226 | 0.211 | 0.212 | 54,456,994.2 | 323,987,065.86 |
2/29/24 | 0.217 | 0.242 | 0.206 | 0.211 | 96,703,946.51 | 321,685,956.09 |
2/28/24 | 0.223 | 0.243 | 0.207 | 0.217 | 164,480,442.36 | 331,460,950.34 |
2/27/24 | 0.269 | 0.27 | 0.221 | 0.223 | 153,264,813.7 | 340,928,054.35 |
2/26/24 | 0.219 | 0.277 | 0.207 | 0.27 | 354,761,773.32 | 411,895,375.38 |
2/25/24 | 0.188 | 0.249 | 0.182 | 0.219 | 435,434,062.42 | 334,601,830.43 |
2/24/24 | 0.124 | 0.19 | 0.124 | 0.188 | 321,862,592.21 | 287,120,912.25 |
2/23/24 | 0.101 | 0.126 | 0.094 | 0.124 | 91,309,020.07 | 190,103,988.86 |
2/22/24 | 0.094 | 0.102 | 0.091 | 0.101 | 19,163,113.52 | 153,693,606.53 |
2/21/24 | 0.097 | 0.098 | 0.09 | 0.093 | 13,196,779.41 | 142,840,203.68 |
2/20/24 | 0.101 | 0.101 | 0.093 | 0.097 | 21,808,140.49 | 148,093,296.09 |
2/19/24 | 0.102 | 0.109 | 0.1 | 0.101 | 32,742,278.64 | 154,147,322.85 |
2/18/24 | 0.092 | 0.107 | 0.091 | 0.102 | 46,952,579.78 | 154,979,608.98 |
2/17/24 | 0.09 | 0.093 | 0.087 | 0.092 | 13,115,699.91 | 139,704,212.01 |
2/16/24 | 0.094 | 0.095 | 0.088 | 0.09 | 17,092,724.9 | 136,931,798.3 |
2/15/24 | 0.094 | 0.097 | 0.09 | 0.094 | 34,981,388.28 | 142,478,109.82 |
2/14/24 | 0.087 | 0.095 | 0.085 | 0.094 | 30,939,665.44 | 142,166,409.94 |
2/13/24 | 0.087 | 0.094 | 0.083 | 0.087 | 43,338,580.47 | 131,505,909.87 |
2/12/24 | 0.085 | 0.093 | 0.08 | 0.087 | 47,304,819.54 | 131,866,423.37 |
2/11/24 | 0.087 | 0.097 | 0.084 | 0.085 | 44,462,970.44 | 128,887,999.49 |
2/10/24 | 0.098 | 0.102 | 0.087 | 0.087 | 61,719,880.74 | 132,641,943.7 |
2/9/24 | 0.074 | 0.109 | 0.074 | 0.098 | 180,530,944.47 | 148,305,619.62 |
2/8/24 | 0.067 | 0.075 | 0.066 | 0.074 | 18,477,985.82 | 111,482,950.81 |
2/7/24 | 0.068 | 0.072 | 0.066 | 0.067 | 16,201,537.83 | 102,189,292.52 |
2/6/24 | 0.063 | 0.073 | 0.06 | 0.068 | 34,943,772.84 | 103,773,668.29 |
2/5/24 | 0.055 | 0.064 | 0.055 | 0.063 | 24,570,122.16 | 94,929,681.71 |
2/4/24 | 0.056 | 0.056 | 0.055 | 0.055 | 3,981,485.06 | 83,750,292.55 |
2/3/24 | 0.056 | 0.057 | 0.056 | 0.056 | 2,846,566.35 | 85,529,854.43 |
2/2/24 | 0.056 | 0.057 | 0.056 | 0.056 | 3,200,597.95 | 85,408,139.25 |
2/1/24 | 0.056 | 0.056 | 0.055 | 0.056 | 3,714,496.61 | 85,350,689.25 |
1/31/24 | 0.06 | 0.06 | 0.056 | 0.056 | 5,395,181.98 | 72,461,642.89 |
1/30/24 | 0.058 | 0.062 | 0.058 | 0.06 | 11,314,387.83 | 77,951,461.17 |
1/29/24 | 0.055 | 0.058 | 0.055 | 0.058 | 4,010,649.57 | 75,076,262.3 |
1/28/24 | 0.057 | 0.058 | 0.055 | 0.055 | 3,273,468.1 | 71,674,068.6 |
1/27/24 | 0.056 | 0.057 | 0.056 | 0.057 | 3,344,041.48 | 73,351,315.35 |
1/26/24 | 0.053 | 0.056 | 0.053 | 0.056 | 3,833,623.24 | 71,890,231.86 |