Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.125 | 0.129 | 0.124 | 0.128 | 20,780,658.53 | 3,396,600,047.8 |
4/24/24 | 0.131 | 0.134 | 0.124 | 0.125 | 15,431,347.2 | 3,316,140,746.05 |
4/23/24 | 0.133 | 0.134 | 0.13 | 0.131 | 12,523,311.68 | 3,487,124,774.7 |
4/22/24 | 0.129 | 0.134 | 0.129 | 0.133 | 13,776,311.25 | 3,527,167,472.55 |
4/21/24 | 0.131 | 0.133 | 0.128 | 0.129 | 11,515,416.31 | 3,429,362,814.31 |
4/20/24 | 0.123 | 0.131 | 0.122 | 0.131 | 16,065,241.84 | 3,474,374,717.96 |
4/19/24 | 0.124 | 0.126 | 0.115 | 0.123 | 23,196,777.96 | 3,273,705,152.25 |
4/18/24 | 0.121 | 0.126 | 0.119 | 0.124 | 16,765,851.22 | 3,282,744,305.84 |
4/17/24 | 0.127 | 0.129 | 0.119 | 0.121 | 15,906,043.25 | 3,218,218,886.88 |
4/16/24 | 0.127 | 0.129 | 0.121 | 0.127 | 19,116,712.46 | 3,373,769,182.81 |
4/15/24 | 0.133 | 0.139 | 0.123 | 0.127 | 26,863,655.48 | 3,378,430,598.91 |
4/14/24 | 0.126 | 0.134 | 0.12 | 0.133 | 27,722,631.25 | 3,535,791,820.15 |
4/13/24 | 0.138 | 0.141 | 0.115 | 0.126 | 46,881,089.98 | 3,356,235,121.62 |
4/12/24 | 0.149 | 0.157 | 0.131 | 0.138 | 55,589,943.5 | 3,659,154,900.92 |
4/11/24 | 0.146 | 0.15 | 0.144 | 0.149 | 21,032,278.56 | 3,963,208,758.59 |
4/10/24 | 0.146 | 0.147 | 0.141 | 0.146 | 23,365,990.69 | 3,872,823,377.32 |
4/9/24 | 0.151 | 0.156 | 0.146 | 0.146 | 45,873,201.65 | 3,890,444,554.09 |
4/8/24 | 0.146 | 0.152 | 0.144 | 0.151 | 16,295,788.72 | 4,010,291,942.54 |
4/7/24 | 0.146 | 0.148 | 0.145 | 0.146 | 10,508,862.12 | 3,887,107,966.01 |
4/6/24 | 0.141 | 0.147 | 0.141 | 0.146 | 9,774,120.65 | 3,880,818,776.55 |
4/5/24 | 0.145 | 0.146 | 0.14 | 0.141 | 16,643,800.96 | 3,757,043,320.79 |
4/4/24 | 0.143 | 0.148 | 0.139 | 0.145 | 21,589,342.47 | 3,842,349,583.83 |
4/3/24 | 0.141 | 0.16 | 0.138 | 0.143 | 71,336,393.22 | 3,801,584,343.81 |
4/2/24 | 0.153 | 0.153 | 0.137 | 0.141 | 28,522,787.38 | 3,751,203,969.04 |
4/1/24 | 0.153 | 0.16 | 0.148 | 0.153 | 42,421,428.96 | 4,070,688,992.42 |
3/31/24 | 0.152 | 0.154 | 0.151 | 0.153 | 14,667,761.17 | 4,063,139,466.58 |
3/30/24 | 0.155 | 0.156 | 0.151 | 0.152 | 14,786,739.11 | 4,036,837,780.28 |
3/29/24 | 0.159 | 0.159 | 0.15 | 0.155 | 27,137,430.28 | 4,126,365,887.75 |
3/28/24 | 0.149 | 0.159 | 0.145 | 0.159 | 32,119,375.46 | 4,219,104,124.21 |
3/27/24 | 0.149 | 0.15 | 0.144 | 0.149 | 27,303,256.94 | 3,954,363,950.79 |
3/26/24 | 0.148 | 0.154 | 0.145 | 0.149 | 34,639,237.38 | 3,961,632,029.43 |
3/25/24 | 0.144 | 0.15 | 0.142 | 0.148 | 22,321,009.29 | 3,933,610,372 |
3/24/24 | 0.137 | 0.145 | 0.137 | 0.144 | 34,846,068.02 | 3,839,446,279.83 |
3/23/24 | 0.133 | 0.14 | 0.132 | 0.137 | 17,782,395.73 | 3,633,862,579.69 |
3/22/24 | 0.138 | 0.141 | 0.13 | 0.133 | 18,537,781.37 | 3,537,546,160.33 |
3/21/24 | 0.14 | 0.142 | 0.134 | 0.138 | 24,722,521.43 | 3,660,559,215.08 |
3/20/24 | 0.122 | 0.141 | 0.119 | 0.14 | 37,915,290.42 | 3,722,833,761.34 |
3/19/24 | 0.135 | 0.137 | 0.119 | 0.122 | 40,187,127.26 | 3,236,024,585.19 |
3/18/24 | 0.144 | 0.144 | 0.132 | 0.135 | 23,300,872.89 | 3,597,694,827.5 |
3/17/24 | 0.133 | 0.145 | 0.129 | 0.144 | 33,324,409.63 | 3,831,449,054.36 |
3/16/24 | 0.143 | 0.151 | 0.131 | 0.133 | 41,782,655.2 | 3,530,147,603.75 |
3/15/24 | 0.153 | 0.153 | 0.131 | 0.143 | 58,348,699.43 | 3,805,680,931.05 |
3/14/24 | 0.161 | 0.164 | 0.145 | 0.153 | 60,595,329.89 | 4,060,036,581.36 |
3/13/24 | 0.162 | 0.164 | 0.157 | 0.161 | 31,082,602.87 | 4,287,160,002.43 |
3/12/24 | 0.169 | 0.17 | 0.154 | 0.162 | 49,783,286.84 | 4,300,751,305.45 |
3/11/24 | 0.166 | 0.17 | 0.158 | 0.169 | 46,863,888.85 | 4,501,405,522.5 |
3/10/24 | 0.159 | 0.173 | 0.159 | 0.166 | 93,219,576.09 | 4,398,259,476.96 |
3/9/24 | 0.163 | 0.163 | 0.158 | 0.159 | 26,263,233.4 | 4,212,567,389.41 |
3/8/24 | 0.158 | 0.165 | 0.154 | 0.163 | 51,475,307.77 | 4,325,990,961.99 |
3/7/24 | 0.158 | 0.159 | 0.15 | 0.158 | 38,754,268.89 | 4,196,671,779.66 |
3/6/24 | 0.153 | 0.158 | 0.14 | 0.158 | 56,833,927.46 | 4,205,900,735.2 |
3/5/24 | 0.142 | 0.182 | 0.138 | 0.153 | 339,251,394.35 | 3,857,791,797.64 |
3/4/24 | 0.142 | 0.148 | 0.137 | 0.142 | 48,085,840.78 | 3,588,778,942.93 |
3/3/24 | 0.146 | 0.15 | 0.137 | 0.142 | 66,551,414.78 | 3,585,883,124.29 |
3/2/24 | 0.126 | 0.153 | 0.12 | 0.146 | 101,972,766.6 | 3,689,773,326.45 |
3/1/24 | 0.109 | 0.127 | 0.109 | 0.126 | 51,599,309.43 | 3,190,668,432.1 |
2/29/24 | 0.104 | 0.111 | 0.104 | 0.109 | 37,656,501.91 | 2,757,943,990.06 |
2/28/24 | 0.104 | 0.106 | 0.1 | 0.104 | 37,106,415.57 | 2,633,445,699.63 |
2/27/24 | 0.098 | 0.105 | 0.097 | 0.104 | 37,179,332.49 | 2,615,697,906.53 |
2/26/24 | 0.094 | 0.099 | 0.092 | 0.098 | 14,792,043.75 | 2,478,344,807.06 |
2/25/24 | 0.094 | 0.095 | 0.093 | 0.094 | 9,772,826.12 | 2,385,370,492.97 |
2/24/24 | 0.092 | 0.095 | 0.091 | 0.094 | 9,936,422.64 | 2,383,266,588.22 |
2/23/24 | 0.093 | 0.093 | 0.091 | 0.092 | 10,113,063.19 | 2,319,451,306.62 |
2/22/24 | 0.09 | 0.094 | 0.089 | 0.093 | 13,821,847.54 | 2,345,467,558.95 |
2/21/24 | 0.091 | 0.092 | 0.088 | 0.09 | 10,974,626.1 | 2,283,422,307.8 |
2/20/24 | 0.092 | 0.092 | 0.088 | 0.091 | 12,581,525.41 | 2,304,695,237.63 |
2/19/24 | 0.091 | 0.093 | 0.09 | 0.092 | 13,239,172.93 | 2,321,343,615.28 |
2/18/24 | 0.089 | 0.091 | 0.089 | 0.091 | 7,541,001.74 | 2,288,383,527.1 |
2/17/24 | 0.091 | 0.091 | 0.088 | 0.089 | 7,469,711.73 | 2,254,252,906.96 |
2/16/24 | 0.092 | 0.092 | 0.089 | 0.091 | 8,973,754.38 | 2,291,377,996.95 |
2/15/24 | 0.092 | 0.093 | 0.09 | 0.092 | 13,410,511.22 | 2,314,369,930.97 |
2/14/24 | 0.09 | 0.093 | 0.089 | 0.092 | 12,729,384.71 | 2,326,761,446.34 |
2/13/24 | 0.089 | 0.094 | 0.088 | 0.09 | 35,413,823.02 | 2,278,804,152.81 |
2/12/24 | 0.086 | 0.089 | 0.085 | 0.089 | 9,080,838.87 | 2,244,358,684.77 |
2/11/24 | 0.087 | 0.089 | 0.086 | 0.086 | 6,404,034.72 | 2,181,933,642.83 |
2/10/24 | 0.088 | 0.089 | 0.087 | 0.087 | 7,529,201.96 | 2,207,931,544.95 |
2/9/24 | 0.084 | 0.09 | 0.084 | 0.088 | 20,244,577.82 | 2,228,183,348.01 |
2/8/24 | 0.084 | 0.086 | 0.084 | 0.084 | 8,595,758.45 | 2,129,660,720.41 |
2/7/24 | 0.082 | 0.084 | 0.081 | 0.084 | 6,006,438.45 | 2,126,324,901.79 |
2/6/24 | 0.082 | 0.082 | 0.081 | 0.082 | 5,097,834.2 | 2,064,892,636.42 |
2/5/24 | 0.08 | 0.083 | 0.079 | 0.082 | 6,739,116.64 | 2,063,702,480.8 |
2/4/24 | 0.081 | 0.081 | 0.08 | 0.08 | 5,051,831.36 | 2,032,757,458.74 |
2/3/24 | 0.082 | 0.083 | 0.081 | 0.081 | 4,756,176.23 | 2,052,122,437.7 |
2/2/24 | 0.081 | 0.083 | 0.08 | 0.082 | 6,051,156.12 | 2,065,334,278.31 |
2/1/24 | 0.082 | 0.082 | 0.08 | 0.081 | 5,299,962.89 | 2,053,399,369.93 |
1/31/24 | 0.084 | 0.084 | 0.08 | 0.082 | 7,585,514.97 | 2,059,465,345.43 |
1/30/24 | 0.084 | 0.086 | 0.083 | 0.084 | 8,684,707.93 | 2,110,055,773.47 |
1/29/24 | 0.081 | 0.084 | 0.08 | 0.084 | 6,799,883.13 | 2,113,394,163.41 |
1/28/24 | 0.081 | 0.083 | 0.08 | 0.081 | 5,882,276.39 | 2,036,316,754.87 |
1/27/24 | 0.082 | 0.082 | 0.081 | 0.081 | 4,946,728.77 | 2,058,657,106.67 |