Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/16/24 | 0.707 | 0.739 | 0.652 | 0.683 | 26,191,339.85 | 226,516,883.46 |
4/15/24 | 0.738 | 0.788 | 0.68 | 0.707 | 45,339,979.84 | 234,693,127.77 |
4/14/24 | 0.605 | 0.765 | 0.587 | 0.738 | 83,433,176.53 | 245,019,364.75 |
4/13/24 | 0.699 | 0.723 | 0.554 | 0.605 | 29,303,382.45 | 200,853,747.11 |
4/12/24 | 0.797 | 0.826 | 0.625 | 0.699 | 22,486,194.41 | 227,756,138.15 |
4/11/24 | 0.837 | 0.844 | 0.794 | 0.797 | 11,677,432.13 | 259,729,527.62 |
4/10/24 | 0.833 | 0.876 | 0.8 | 0.837 | 19,357,780.01 | 272,775,275.3 |
4/9/24 | 0.921 | 0.924 | 0.829 | 0.833 | 17,813,153.22 | 271,274,746.93 |
4/8/24 | 0.882 | 0.936 | 0.851 | 0.921 | 19,710,619.66 | 300,101,102.4 |
4/7/24 | 0.91 | 0.93 | 0.872 | 0.882 | 10,558,161.03 | 287,444,502.84 |
4/6/24 | 0.908 | 0.932 | 0.885 | 0.91 | 15,240,387.56 | 296,354,809.94 |
4/5/24 | 0.918 | 0.956 | 0.87 | 0.908 | 25,492,764.54 | 295,767,906.21 |
4/4/24 | 0.893 | 0.923 | 0.85 | 0.918 | 19,691,098.2 | 298,987,186.52 |
4/3/24 | 0.88 | 0.933 | 0.877 | 0.893 | 41,710,888.25 | 291,031,704.57 |
4/2/24 | 0.953 | 0.953 | 0.868 | 0.88 | 29,101,373.6 | 286,583,548.77 |
4/1/24 | 1.02 | 1.03 | 0.935 | 0.953 | 26,785,999.59 | 310,570,394.55 |
3/31/24 | 1.014 | 1.043 | 0.975 | 1.02 | 22,592,533.86 | 332,196,426.43 |
3/30/24 | 0.982 | 1.075 | 0.962 | 1.014 | 58,071,555.2 | 330,473,404.28 |
3/29/24 | 1.022 | 1.024 | 0.949 | 0.982 | 27,136,850.42 | 320,094,062.18 |
3/28/24 | 1.029 | 1.05 | 0.99 | 1.022 | 35,529,220.27 | 333,043,434.52 |
3/27/24 | 1.089 | 1.126 | 0.984 | 1.029 | 65,075,737.18 | 335,227,748.61 |
3/26/24 | 1.071 | 1.206 | 1.042 | 1.089 | 197,399,991.67 | 354,760,047.61 |
3/25/24 | 0.899 | 1.164 | 0.881 | 1.071 | 119,573,347.56 | 348,981,151.46 |
3/24/24 | 0.909 | 0.918 | 0.878 | 0.899 | 28,168,749.13 | 288,412,041.72 |
3/23/24 | 0.897 | 0.987 | 0.897 | 0.909 | 100,046,348.45 | 291,643,265.12 |
3/22/24 | 0.955 | 0.957 | 0.864 | 0.897 | 53,807,575.25 | 287,685,447.45 |
3/21/24 | 0.967 | 1.031 | 0.924 | 0.955 | 138,473,740.7 | 306,469,653.38 |
3/20/24 | 0.754 | 0.967 | 0.708 | 0.967 | 154,034,336.32 | 310,330,076.07 |
3/19/24 | 0.828 | 0.834 | 0.723 | 0.754 | 47,136,007.11 | 242,041,063.93 |
3/18/24 | 0.905 | 0.912 | 0.822 | 0.828 | 35,139,492.02 | 265,664,322.76 |
3/17/24 | 0.893 | 0.909 | 0.793 | 0.905 | 47,042,210.14 | 290,184,016.95 |
3/16/24 | 0.883 | 0.978 | 0.865 | 0.893 | 119,955,761.52 | 286,607,363.5 |
3/15/24 | 0.938 | 0.943 | 0.768 | 0.883 | 59,098,029.81 | 283,387,570.03 |
3/14/24 | 0.992 | 1.003 | 0.884 | 0.938 | 55,188,708.71 | 300,952,486.28 |
3/13/24 | 0.963 | 1.043 | 0.943 | 0.992 | 78,215,966.31 | 318,157,772.26 |
3/12/24 | 0.925 | 0.972 | 0.868 | 0.963 | 73,466,732.42 | 309,022,183.44 |
3/11/24 | 0.941 | 1.034 | 0.851 | 0.925 | 158,276,451.92 | 296,872,876.61 |
3/10/24 | 0.759 | 0.945 | 0.729 | 0.941 | 96,061,876.07 | 301,892,761.07 |
3/9/24 | 0.769 | 0.814 | 0.745 | 0.759 | 58,970,095.01 | 243,483,538.29 |
3/8/24 | 0.732 | 0.833 | 0.704 | 0.769 | 163,386,650.07 | 246,692,293.73 |
3/7/24 | 0.629 | 0.751 | 0.589 | 0.732 | 112,455,548.84 | 234,703,084.36 |
3/6/24 | 0.585 | 0.63 | 0.576 | 0.629 | 49,605,973.03 | 201,902,134.7 |
3/5/24 | 0.651 | 0.653 | 0.545 | 0.584 | 49,472,400.41 | 187,521,935.14 |
3/4/24 | 0.646 | 0.676 | 0.618 | 0.652 | 52,602,908.31 | 207,293,604.38 |
3/3/24 | 0.63 | 0.665 | 0.584 | 0.644 | 63,549,627.83 | 204,720,851.67 |
3/2/24 | 0.594 | 0.64 | 0.583 | 0.628 | 60,567,709.33 | 199,655,849.52 |
3/1/24 | 0.556 | 0.597 | 0.553 | 0.594 | 33,709,140.56 | 188,715,389.9 |
2/29/24 | 0.531 | 0.564 | 0.531 | 0.556 | 30,183,921.78 | 176,849,924.18 |
2/28/24 | 0.544 | 0.555 | 0.512 | 0.545 | 27,179,849.96 | 173,282,811.81 |
2/27/24 | 0.567 | 0.568 | 0.535 | 0.544 | 21,278,745.51 | 172,780,432.75 |
2/26/24 | 0.567 | 0.569 | 0.54 | 0.565 | 20,063,873.58 | 179,689,578.83 |
2/25/24 | 0.584 | 0.584 | 0.555 | 0.567 | 15,560,873.41 | 180,191,379.86 |
2/24/24 | 0.569 | 0.596 | 0.557 | 0.584 | 34,345,137.46 | 185,459,381.72 |
2/23/24 | 0.583 | 0.597 | 0.551 | 0.569 | 28,649,864.96 | 180,853,006.57 |
2/22/24 | 0.597 | 0.612 | 0.577 | 0.584 | 42,334,716.22 | 185,562,914.07 |
2/21/24 | 0.588 | 0.598 | 0.559 | 0.598 | 46,143,069.7 | 189,980,912.49 |
2/20/24 | 0.534 | 0.6 | 0.531 | 0.588 | 97,236,715.67 | 186,744,135.58 |
2/19/24 | 0.531 | 0.544 | 0.526 | 0.534 | 15,278,105.83 | 169,631,436.14 |
2/18/24 | 0.541 | 0.542 | 0.527 | 0.531 | 14,039,326.53 | 168,785,503.81 |
2/17/24 | 0.559 | 0.565 | 0.53 | 0.541 | 17,102,922.28 | 171,825,211.49 |
2/16/24 | 0.554 | 0.569 | 0.547 | 0.558 | 26,229,784.29 | 177,279,631.76 |
2/15/24 | 0.55 | 0.554 | 0.533 | 0.554 | 21,409,083.93 | 175,936,642.03 |
2/14/24 | 0.544 | 0.555 | 0.533 | 0.55 | 33,144,174.05 | 174,792,628.87 |
2/13/24 | 0.563 | 0.567 | 0.534 | 0.544 | 42,235,168.82 | 173,024,197.6 |
2/12/24 | 0.561 | 0.586 | 0.542 | 0.563 | 81,216,960.99 | 178,896,336.54 |
2/11/24 | 0.531 | 0.595 | 0.523 | 0.562 | 157,392,294.14 | 178,459,800.57 |
2/10/24 | 0.498 | 0.557 | 0.496 | 0.532 | 79,079,118.43 | 169,021,695.5 |
2/9/24 | 0.485 | 0.5 | 0.484 | 0.498 | 14,305,061.17 | 158,274,732.39 |
2/8/24 | 0.487 | 0.494 | 0.478 | 0.485 | 12,896,268.57 | 154,124,921.2 |
2/7/24 | 0.501 | 0.501 | 0.465 | 0.486 | 14,640,741.86 | 154,582,415.21 |
2/6/24 | 0.484 | 0.513 | 0.484 | 0.501 | 25,644,020.61 | 159,274,265.26 |
2/5/24 | 0.483 | 0.496 | 0.472 | 0.484 | 11,944,765.73 | 153,820,235.96 |
2/4/24 | 0.496 | 0.496 | 0.48 | 0.483 | 8,549,754.73 | 152,471,272.36 |
2/3/24 | 0.496 | 0.502 | 0.491 | 0.496 | 9,926,521.03 | 156,396,333.51 |
2/2/24 | 0.496 | 0.502 | 0.487 | 0.496 | 11,671,975.1 | 156,407,045.47 |
2/1/24 | 0.496 | 0.503 | 0.478 | 0.496 | 13,571,739.68 | 156,485,789.42 |
1/31/24 | 0.535 | 0.539 | 0.487 | 0.496 | 18,240,988.38 | 156,529,699.75 |
1/30/24 | 0.515 | 0.556 | 0.515 | 0.534 | 43,612,653.12 | 168,256,410.97 |
1/29/24 | 0.506 | 0.523 | 0.497 | 0.515 | 13,584,069.9 | 162,421,703.64 |
1/28/24 | 0.525 | 0.531 | 0.5 | 0.505 | 15,051,077.74 | 159,335,891.41 |
1/27/24 | 0.517 | 0.544 | 0.514 | 0.525 | 17,918,270.16 | 165,437,068.53 |
1/26/24 | 0.493 | 0.53 | 0.482 | 0.517 | 19,417,975.8 | 162,939,670.37 |
1/25/24 | 0.506 | 0.515 | 0.484 | 0.493 | 17,399,755.93 | 155,372,132.32 |
1/24/24 | 0.507 | 0.511 | 0.49 | 0.507 | 17,646,791.1 | 159,744,194.68 |
1/23/24 | 0.489 | 0.506 | 0.456 | 0.506 | 25,022,824.3 | 159,681,339.97 |
1/22/24 | 0.531 | 0.546 | 0.485 | 0.488 | 19,863,816.82 | 154,015,528.02 |
1/21/24 | 0.529 | 0.555 | 0.521 | 0.53 | 19,591,155.22 | 167,145,597.76 |
1/20/24 | 0.54 | 0.542 | 0.519 | 0.529 | 16,761,903.28 | 166,717,423.12 |
1/19/24 | 0.557 | 0.57 | 0.515 | 0.54 | 30,455,922.44 | 170,308,992.3 |
1/18/24 | 0.596 | 0.598 | 0.549 | 0.557 | 28,573,175.21 | 175,266,286.24 |