Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.08 | 0.081 | 0.078 | 0.079 | 4,773,821.89 | 68,373,468.3 |
3/26/24 | 0.08 | 0.082 | 0.079 | 0.08 | 4,853,887.65 | 69,485,670.51 |
3/25/24 | 0.078 | 0.082 | 0.077 | 0.08 | 5,033,122.11 | 69,419,999.95 |
3/24/24 | 0.076 | 0.078 | 0.075 | 0.078 | 4,041,233.58 | 67,326,891.08 |
3/23/24 | 0.075 | 0.078 | 0.073 | 0.076 | 4,400,477.86 | 66,091,804.62 |
3/22/24 | 0.078 | 0.082 | 0.074 | 0.074 | 4,898,116.83 | 64,414,136.07 |
3/21/24 | 0.08 | 0.081 | 0.077 | 0.078 | 5,357,790.73 | 67,104,418.76 |
3/20/24 | 0.074 | 0.08 | 0.071 | 0.08 | 5,531,349.96 | 69,213,916.92 |
3/19/24 | 0.082 | 0.083 | 0.074 | 0.074 | 6,125,697.22 | 64,155,664.62 |
3/18/24 | 0.087 | 0.089 | 0.081 | 0.082 | 5,340,933.36 | 70,935,650.03 |
3/17/24 | 0.089 | 0.095 | 0.082 | 0.087 | 6,001,930.29 | 75,249,605.47 |
3/16/24 | 0.09 | 0.094 | 0.084 | 0.089 | 5,528,971.48 | 77,021,820.3 |
3/15/24 | 0.106 | 0.121 | 0.087 | 0.09 | 6,783,239.99 | 77,450,110.1 |
3/14/24 | 0.097 | 0.138 | 0.092 | 0.106 | 1,985,306.15 | 91,866,546.16 |
3/13/24 | 0.096 | 0.102 | 0.096 | 0.097 | 5,387,305.63 | 83,830,596.8 |
3/12/24 | 0.1 | 0.1 | 0.093 | 0.096 | 6,030,485.18 | 83,008,226.63 |
3/11/24 | 0.097 | 0.108 | 0.095 | 0.1 | 5,992,250.35 | 86,092,138.7 |
3/10/24 | 0.098 | 0.099 | 0.096 | 0.097 | 4,759,923.24 | 83,388,082.61 |
3/9/24 | 0.1 | 0.102 | 0.097 | 0.098 | 5,158,368.9 | 84,342,652.97 |
3/8/24 | 0.1 | 0.102 | 0.098 | 0.1 | 5,773,009.86 | 85,939,782.25 |
3/7/24 | 0.101 | 0.102 | 0.1 | 0.1 | 5,926,564.91 | 86,307,798.71 |
3/6/24 | 0.099 | 0.105 | 0.097 | 0.101 | 7,379,665.1 | 87,243,936.82 |
3/5/24 | 0.108 | 0.109 | 0.095 | 0.099 | 8,648,525.64 | 85,242,199.68 |
3/4/24 | 0.105 | 0.108 | 0.104 | 0.108 | 6,786,576.34 | 92,737,130.61 |
3/3/24 | 0.104 | 0.106 | 0.103 | 0.105 | 5,869,518.08 | 90,699,213.75 |
3/2/24 | 0.105 | 0.105 | 0.101 | 0.104 | 5,844,532.35 | 89,435,085.36 |
3/1/24 | 0.105 | 0.106 | 0.102 | 0.105 | 5,444,731.46 | 90,422,076.87 |
2/29/24 | 0.107 | 0.11 | 0.104 | 0.105 | 7,811,991.69 | 90,302,663.76 |
2/28/24 | 0.1 | 0.107 | 0.099 | 0.107 | 8,650,832.66 | 91,680,836 |
2/27/24 | 0.1 | 0.103 | 0.099 | 0.1 | 6,230,503.52 | 86,227,944.88 |
2/26/24 | 0.098 | 0.1 | 0.095 | 0.1 | 5,495,742.22 | 85,520,968.89 |
2/25/24 | 0.089 | 0.099 | 0.089 | 0.098 | 4,386,777.23 | 84,406,229.14 |
2/24/24 | 0.087 | 0.089 | 0.087 | 0.089 | 3,795,073.39 | 76,124,922.13 |
2/23/24 | 0.09 | 0.091 | 0.087 | 0.087 | 4,456,773.4 | 74,951,757.81 |
2/22/24 | 0.088 | 0.098 | 0.087 | 0.09 | 8,223,755.23 | 77,510,150.22 |
2/21/24 | 0.083 | 0.088 | 0.082 | 0.088 | 5,424,197.07 | 75,337,529.96 |
2/20/24 | 0.083 | 0.084 | 0.082 | 0.083 | 5,349,950.58 | 71,358,264.14 |
2/19/24 | 0.084 | 0.089 | 0.083 | 0.083 | 6,651,629.93 | 71,340,784.82 |
2/18/24 | 0.084 | 0.084 | 0.081 | 0.084 | 4,508,270.98 | 71,594,404.48 |
2/17/24 | 0.088 | 0.088 | 0.084 | 0.084 | 4,626,572.74 | 71,896,765.31 |
2/16/24 | 0.092 | 0.095 | 0.086 | 0.088 | 5,560,318.52 | 75,175,056 |
2/15/24 | 0.096 | 0.098 | 0.091 | 0.092 | 6,829,208.09 | 78,944,712.87 |
2/14/24 | 0.1 | 0.1 | 0.096 | 0.096 | 8,459,930.26 | 82,468,776.34 |
2/13/24 | 0.109 | 0.109 | 0.099 | 0.1 | 7,411,621.81 | 85,681,791.17 |
2/12/24 | 0.113 | 0.114 | 0.108 | 0.109 | 6,115,882.76 | 92,827,233.28 |
2/11/24 | 0.115 | 0.117 | 0.113 | 0.113 | 3,512,523.05 | 96,991,807.57 |
2/10/24 | 0.116 | 0.118 | 0.113 | 0.115 | 4,502,502.77 | 98,154,731.35 |
2/9/24 | 0.124 | 0.126 | 0.115 | 0.116 | 7,246,362.92 | 99,327,793.18 |
2/8/24 | 0.128 | 0.129 | 0.121 | 0.124 | 4,669,417.92 | 106,201,603.94 |
2/7/24 | 0.13 | 0.13 | 0.124 | 0.128 | 3,988,446.08 | 109,019,182.4 |
2/6/24 | 0.121 | 0.13 | 0.121 | 0.13 | 3,775,940.76 | 111,141,323.39 |
2/5/24 | 0.135 | 0.137 | 0.121 | 0.121 | 7,214,847.8 | 103,394,562.45 |
2/4/24 | 0.144 | 0.144 | 0.135 | 0.135 | 2,875,560.75 | 115,220,349.51 |
2/3/24 | 0.156 | 0.157 | 0.143 | 0.144 | 4,883,583.48 | 122,443,332.7 |
2/2/24 | 0.149 | 0.156 | 0.149 | 0.156 | 4,988,593.15 | 132,679,600.79 |
2/1/24 | 0.144 | 0.15 | 0.14 | 0.15 | 5,788,379.66 | 127,586,078.22 |
1/31/24 | 0.142 | 0.147 | 0.142 | 0.144 | 5,660,496.88 | 122,860,611.97 |
1/30/24 | 0.121 | 0.168 | 0.119 | 0.142 | 12,949,302.27 | 121,202,435.15 |
1/29/24 | 0.123 | 0.124 | 0.121 | 0.121 | 5,239,877.83 | 103,216,479.32 |
1/28/24 | 0.126 | 0.127 | 0.121 | 0.123 | 3,492,871.22 | 104,394,072.33 |
1/27/24 | 0.127 | 0.127 | 0.126 | 0.126 | 3,157,729.28 | 107,128,045.68 |
1/26/24 | 0.122 | 0.127 | 0.122 | 0.127 | 2,797,838.21 | 107,903,469.66 |
1/25/24 | 0.124 | 0.125 | 0.122 | 0.122 | 2,960,933.87 | 103,979,937.85 |
1/24/24 | 0.124 | 0.126 | 0.123 | 0.124 | 2,895,446.21 | 105,477,835.15 |
1/23/24 | 0.129 | 0.129 | 0.123 | 0.123 | 4,620,762.44 | 104,928,394.93 |
1/22/24 | 0.136 | 0.136 | 0.129 | 0.129 | 3,650,210.81 | 109,562,565.64 |
1/21/24 | 0.136 | 0.137 | 0.136 | 0.136 | 2,949,908.66 | 115,082,857.86 |
1/20/24 | 0.137 | 0.137 | 0.135 | 0.136 | 2,856,479.67 | 115,197,963.9 |
1/19/24 | 0.136 | 0.138 | 0.134 | 0.137 | 2,685,269.09 | 115,836,885.73 |
1/18/24 | 0.142 | 0.143 | 0.136 | 0.136 | 3,394,284.28 | 115,636,441.99 |
1/17/24 | 0.144 | 0.144 | 0.141 | 0.142 | 3,092,732.67 | 120,558,929.11 |
1/16/24 | 0.143 | 0.144 | 0.142 | 0.144 | 3,945,055.77 | 122,159,885.57 |
1/15/24 | 0.141 | 0.143 | 0.141 | 0.143 | 4,678,075.67 | 121,050,337.63 |
1/14/24 | 0.145 | 0.146 | 0.141 | 0.141 | 4,953,638.64 | 119,808,888.46 |
1/13/24 | 0.143 | 0.145 | 0.143 | 0.145 | 6,026,661.63 | 122,554,429.65 |
1/12/24 | 0.151 | 0.154 | 0.142 | 0.143 | 6,760,079.75 | 121,215,894.89 |
1/11/24 | 0.153 | 0.158 | 0.15 | 0.151 | 6,606,263.74 | 127,854,672 |
1/10/24 | 0.148 | 0.155 | 0.147 | 0.153 | 7,021,531.42 | 129,640,043.58 |
1/9/24 | 0.152 | 0.153 | 0.147 | 0.148 | 4,924,880.26 | 125,558,259.19 |
1/8/24 | 0.147 | 0.153 | 0.144 | 0.153 | 2,920,830.61 | 128,958,554.42 |
1/7/24 | 0.149 | 0.151 | 0.147 | 0.147 | 3,103,037.06 | 124,269,412.62 |
1/6/24 | 0.151 | 0.151 | 0.148 | 0.149 | 3,424,653.15 | 126,274,706.72 |
1/5/24 | 0.153 | 0.153 | 0.149 | 0.151 | 5,038,026.6 | 127,357,105.32 |
1/4/24 | 0.148 | 0.153 | 0.148 | 0.153 | 4,872,066.16 | 128,988,890.43 |
1/3/24 | 0.159 | 0.161 | 0.147 | 0.148 | 5,959,951.28 | 125,221,416.88 |
1/2/24 | 0.165 | 0.17 | 0.159 | 0.159 | 5,249,590.35 | 134,213,576.78 |
1/1/24 | 0.159 | 0.165 | 0.158 | 0.165 | 4,438,866.13 | 139,476,284.51 |
12/31/23 | 0.155 | 0.16 | 0.154 | 0.159 | 5,113,520.32 | 133,655,906.2 |
12/30/23 | 0.155 | 0.156 | 0.153 | 0.155 | 4,352,924.7 | 130,645,816.79 |
12/29/23 | 0.143 | 0.155 | 0.142 | 0.155 | 6,588,235.29 | 130,335,521.37 |