Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.325 | 0.343 | 0.325 | 0.33 | 1,658,931.23 | 226,699,300.79 |
3/27/24 | 0.338 | 0.346 | 0.323 | 0.325 | 2,027,820.37 | 216,859,287.44 |
3/26/24 | 0.372 | 0.38 | 0.322 | 0.338 | 2,503,793.08 | 225,372,666.23 |
3/25/24 | 0.314 | 0.397 | 0.314 | 0.372 | 3,764,533.63 | 247,799,149.78 |
3/24/24 | 0.307 | 0.316 | 0.306 | 0.314 | 1,418,982.48 | 209,414,796.71 |
3/23/24 | 0.317 | 0.318 | 0.304 | 0.307 | 1,779,144.68 | 204,868,687.51 |
3/22/24 | 0.353 | 0.359 | 0.313 | 0.317 | 1,925,886.69 | 211,443,828.47 |
3/21/24 | 0.359 | 0.363 | 0.335 | 0.353 | 2,254,093.12 | 235,017,939.69 |
3/20/24 | 0.332 | 0.361 | 0.321 | 0.359 | 1,670,437.39 | 227,772,737.5 |
3/19/24 | 0.35 | 0.354 | 0.319 | 0.332 | 2,153,769.62 | 210,716,808.73 |
3/18/24 | 0.363 | 0.38 | 0.345 | 0.35 | 1,915,534.44 | 221,965,419.2 |
3/17/24 | 0.343 | 0.364 | 0.327 | 0.363 | 1,985,121.95 | 230,388,567.12 |
3/16/24 | 0.362 | 0.372 | 0.341 | 0.343 | 1,687,013.12 | 217,611,376.82 |
3/15/24 | 0.392 | 0.393 | 0.334 | 0.362 | 2,542,800.41 | 229,774,422.62 |
3/14/24 | 0.371 | 0.396 | 0.347 | 0.392 | 5,254,755.47 | 248,751,509.01 |
3/13/24 | 0.417 | 0.427 | 0.371 | 0.371 | 3,741,935.35 | 235,448,834.31 |
3/12/24 | 0.432 | 0.459 | 0.4 | 0.417 | 2,625,110.41 | 264,659,357.38 |
3/11/24 | 0.386 | 0.451 | 0.365 | 0.432 | 2,812,991.01 | 273,889,782.73 |
3/10/24 | 0.382 | 0.413 | 0.38 | 0.386 | 2,486,683.94 | 244,693,326.91 |
3/9/24 | 0.383 | 0.414 | 0.378 | 0.382 | 2,695,054.98 | 242,403,804.5 |
3/8/24 | 0.414 | 0.415 | 0.38 | 0.383 | 2,559,388.34 | 242,987,677.54 |
3/7/24 | 0.405 | 0.414 | 0.376 | 0.414 | 2,454,189.75 | 262,655,071.71 |
3/6/24 | 0.37 | 0.411 | 0.358 | 0.405 | 2,918,094.12 | 256,493,563.6 |
3/5/24 | 0.431 | 0.434 | 0.331 | 0.37 | 4,362,113.39 | 234,630,451.06 |
3/4/24 | 0.366 | 0.443 | 0.355 | 0.43 | 3,296,846.94 | 272,827,248.54 |
3/3/24 | 0.387 | 0.394 | 0.363 | 0.366 | 3,064,273.54 | 232,022,818.08 |
3/2/24 | 0.404 | 0.412 | 0.386 | 0.386 | 2,713,283.64 | 244,716,345.47 |
3/1/24 | 0.346 | 0.425 | 0.346 | 0.405 | 4,508,849.39 | 256,973,808.62 |
2/29/24 | 0.383 | 0.402 | 0.341 | 0.347 | 3,147,485.46 | 219,737,388.03 |
2/28/24 | 0.343 | 0.384 | 0.327 | 0.383 | 4,348,582.35 | 243,103,430.91 |
2/27/24 | 0.294 | 0.36 | 0.29 | 0.344 | 5,304,485.75 | 218,236,522.85 |
2/26/24 | 0.275 | 0.306 | 0.272 | 0.294 | 3,832,225.11 | 186,351,911.28 |
2/25/24 | 0.278 | 0.324 | 0.266 | 0.275 | 2,722,246.02 | 174,217,421.1 |
2/24/24 | 0.265 | 0.293 | 0.258 | 0.278 | 1,965,791.35 | 176,440,270.11 |
2/23/24 | 0.275 | 0.281 | 0.259 | 0.265 | 2,171,099.64 | 167,890,323.91 |
2/22/24 | 0.283 | 0.289 | 0.25 | 0.275 | 4,067,576.18 | 174,507,066.9 |
2/21/24 | 0.302 | 0.336 | 0.282 | 0.283 | 2,575,051.64 | 179,296,322.22 |
2/20/24 | 0.305 | 0.363 | 0.292 | 0.302 | 7,619,098.92 | 191,676,899.46 |
2/19/24 | 0.204 | 0.366 | 0.204 | 0.305 | 10,356,436.92 | 193,350,627.84 |
2/18/24 | 0.2 | 0.216 | 0.198 | 0.204 | 1,523,560.2 | 129,354,591.2 |
2/17/24 | 0.201 | 0.209 | 0.198 | 0.2 | 1,314,940.13 | 126,892,708.63 |
2/16/24 | 0.211 | 0.212 | 0.201 | 0.201 | 1,527,545.5 | 127,639,117.97 |
2/15/24 | 0.208 | 0.222 | 0.202 | 0.211 | 1,599,625.95 | 132,142,429.35 |
2/14/24 | 0.201 | 0.21 | 0.196 | 0.208 | 1,539,475.66 | 130,276,564.52 |
2/13/24 | 0.205 | 0.209 | 0.201 | 0.201 | 1,063,366.83 | 125,908,227.94 |
2/12/24 | 0.203 | 0.213 | 0.201 | 0.205 | 1,356,622.59 | 128,045,871.01 |
2/11/24 | 0.205 | 0.208 | 0.201 | 0.203 | 1,046,651.76 | 127,179,726.71 |
2/10/24 | 0.211 | 0.217 | 0.205 | 0.205 | 941,870.4 | 128,379,908.42 |
2/9/24 | 0.21 | 0.213 | 0.206 | 0.211 | 1,145,362.88 | 131,976,130.91 |
2/8/24 | 0.215 | 0.216 | 0.209 | 0.21 | 955,930.03 | 131,568,070.84 |
2/7/24 | 0.212 | 0.216 | 0.21 | 0.215 | 892,588.63 | 134,241,765.63 |
2/6/24 | 0.209 | 0.214 | 0.205 | 0.212 | 944,918.05 | 132,592,390.61 |
2/5/24 | 0.206 | 0.216 | 0.205 | 0.209 | 1,080,246.73 | 130,869,522.71 |
2/4/24 | 0.215 | 0.216 | 0.196 | 0.206 | 1,452,460.37 | 128,650,280.93 |
2/3/24 | 0.223 | 0.224 | 0.211 | 0.215 | 938,702 | 134,245,777.74 |
2/2/24 | 0.223 | 0.224 | 0.22 | 0.223 | 814,812.65 | 139,086,544.54 |
2/1/24 | 0.229 | 0.236 | 0.223 | 0.223 | 1,042,194.6 | 139,594,928.08 |
1/31/24 | 0.242 | 0.242 | 0.227 | 0.229 | 1,024,216.45 | 142,938,348.55 |
1/30/24 | 0.248 | 0.251 | 0.242 | 0.242 | 1,143,616.54 | 151,391,622.3 |
1/29/24 | 0.245 | 0.256 | 0.244 | 0.248 | 1,215,624.6 | 155,256,203.36 |
1/28/24 | 0.249 | 0.254 | 0.241 | 0.245 | 1,343,295.57 | 153,227,896.93 |
1/27/24 | 0.246 | 0.25 | 0.241 | 0.249 | 1,150,783.43 | 155,526,237.6 |
1/26/24 | 0.252 | 0.255 | 0.243 | 0.246 | 988,148.19 | 153,863,696.97 |
1/25/24 | 0.232 | 0.252 | 0.232 | 0.252 | 1,230,082.39 | 157,447,058.62 |
1/24/24 | 0.209 | 0.25 | 0.209 | 0.232 | 1,853,583.4 | 145,137,565.31 |
1/23/24 | 0.225 | 0.231 | 0.205 | 0.209 | 1,195,063.4 | 130,781,228.5 |
1/22/24 | 0.233 | 0.239 | 0.216 | 0.225 | 1,390,608.18 | 140,574,774.44 |
1/21/24 | 0.232 | 0.243 | 0.223 | 0.233 | 1,319,078.64 | 145,446,416.99 |
1/20/24 | 0.243 | 0.248 | 0.223 | 0.232 | 1,419,656.48 | 145,309,435.44 |
1/19/24 | 0.236 | 0.25 | 0.219 | 0.243 | 1,525,721.01 | 151,897,116.81 |
1/18/24 | 0.258 | 0.258 | 0.234 | 0.236 | 1,534,178.04 | 147,562,234.84 |
1/17/24 | 0.27 | 0.285 | 0.257 | 0.258 | 1,620,524.96 | 161,048,368.04 |
1/16/24 | 0.249 | 0.27 | 0.233 | 0.27 | 1,840,950.01 | 168,837,564.18 |
1/15/24 | 0.249 | 0.254 | 0.246 | 0.249 | 1,078,934.05 | 155,886,628.6 |
1/14/24 | 0.252 | 0.259 | 0.248 | 0.249 | 1,152,058.25 | 155,447,128.33 |
1/13/24 | 0.249 | 0.255 | 0.242 | 0.251 | 1,206,699.35 | 156,947,439.66 |
1/12/24 | 0.269 | 0.277 | 0.248 | 0.249 | 1,567,564.27 | 155,517,508.85 |
1/11/24 | 0.285 | 0.285 | 0.267 | 0.269 | 1,345,657.68 | 168,409,972.42 |
1/10/24 | 0.284 | 0.3 | 0.265 | 0.285 | 1,588,569.87 | 177,888,010.1 |
1/9/24 | 0.276 | 0.288 | 0.261 | 0.284 | 1,398,284.72 | 177,613,542.83 |
1/8/24 | 0.28 | 0.297 | 0.254 | 0.276 | 2,137,099.76 | 172,273,321.33 |
1/7/24 | 0.307 | 0.32 | 0.28 | 0.28 | 2,098,057.63 | 174,979,370.4 |
1/6/24 | 0.268 | 0.308 | 0.266 | 0.307 | 2,602,966.44 | 192,040,636.55 |
1/5/24 | 0.251 | 0.272 | 0.247 | 0.268 | 1,679,294.42 | 167,572,725.63 |
1/4/24 | 0.234 | 0.252 | 0.231 | 0.251 | 1,527,645.02 | 156,948,315.32 |
1/3/24 | 0.242 | 0.252 | 0.22 | 0.234 | 1,766,611.68 | 146,001,273.26 |
1/2/24 | 0.245 | 0.248 | 0.239 | 0.242 | 1,170,961.34 | 151,082,004.51 |
1/1/24 | 0.247 | 0.249 | 0.237 | 0.245 | 1,226,113.48 | 153,130,916.6 |
12/31/23 | 0.244 | 0.251 | 0.241 | 0.248 | 1,110,063.12 | 155,009,917.19 |
12/30/23 | 0.228 | 0.255 | 0.228 | 0.244 | 1,207,442.65 | 152,592,546.61 |