Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.152 | 0.157 | 0.14 | 0.156 | 2,186,567,401.91 | 22,495,513,726.99 |
4/18/24 | 0.148 | 0.154 | 0.141 | 0.152 | 1,947,482,132.46 | 21,943,590,297.77 |
4/17/24 | 0.156 | 0.159 | 0.145 | 0.148 | 1,972,027,906.66 | 21,244,691,163.09 |
4/16/24 | 0.161 | 0.162 | 0.147 | 0.156 | 2,473,810,383.05 | 22,449,237,290.64 |
4/15/24 | 0.162 | 0.169 | 0.151 | 0.161 | 3,604,719,833.36 | 23,221,167,847.79 |
4/14/24 | 0.153 | 0.164 | 0.144 | 0.162 | 3,723,264,166.61 | 23,350,770,292.63 |
4/13/24 | 0.175 | 0.176 | 0.132 | 0.153 | 4,750,917,199.2 | 22,036,954,856.81 |
4/12/24 | 0.194 | 0.2 | 0.163 | 0.175 | 3,611,512,055.15 | 25,119,805,458.52 |
4/11/24 | 0.2 | 0.203 | 0.19 | 0.194 | 2,179,869,258.57 | 27,907,905,521.44 |
4/10/24 | 0.189 | 0.202 | 0.182 | 0.2 | 2,662,343,294.54 | 28,764,441,378.01 |
4/9/24 | 0.203 | 0.203 | 0.186 | 0.189 | 2,078,490,137.84 | 27,182,073,552.81 |
4/8/24 | 0.199 | 0.209 | 0.196 | 0.203 | 2,106,344,171.98 | 29,140,900,781.44 |
4/7/24 | 0.186 | 0.205 | 0.186 | 0.199 | 2,643,420,653.78 | 28,630,071,762.69 |
4/6/24 | 0.178 | 0.188 | 0.177 | 0.186 | 1,620,171,666.99 | 26,735,635,338.31 |
4/5/24 | 0.18 | 0.18 | 0.168 | 0.178 | 1,914,940,616.31 | 25,521,528,630.94 |
4/4/24 | 0.176 | 0.188 | 0.172 | 0.18 | 2,153,623,709.43 | 25,864,876,022.38 |
4/3/24 | 0.182 | 0.187 | 0.171 | 0.176 | 3,112,605,374.49 | 25,233,002,605.47 |
4/2/24 | 0.206 | 0.206 | 0.18 | 0.182 | 3,855,758,083.95 | 26,201,740,917.45 |
4/1/24 | 0.22 | 0.22 | 0.198 | 0.206 | 3,408,206,741.71 | 29,543,014,239.07 |
3/31/24 | 0.199 | 0.224 | 0.199 | 0.22 | 2,414,867,091.79 | 31,623,141,219.06 |
3/30/24 | 0.213 | 0.217 | 0.198 | 0.199 | 2,403,795,719.29 | 28,652,694,244.77 |
3/29/24 | 0.22 | 0.224 | 0.209 | 0.213 | 3,493,454,858.62 | 30,672,584,774.61 |
3/28/24 | 0.19 | 0.227 | 0.19 | 0.22 | 6,553,128,323.1 | 31,612,840,439 |
3/27/24 | 0.182 | 0.191 | 0.18 | 0.19 | 4,055,908,715.98 | 27,338,106,092.41 |
3/26/24 | 0.175 | 0.186 | 0.175 | 0.182 | 2,877,194,654.06 | 26,210,640,868.13 |
3/25/24 | 0.176 | 0.186 | 0.17 | 0.175 | 2,654,389,972.48 | 25,185,770,042.57 |
3/24/24 | 0.162 | 0.18 | 0.162 | 0.176 | 2,848,346,890.05 | 25,339,477,246.6 |
3/23/24 | 0.153 | 0.175 | 0.152 | 0.162 | 2,912,614,105.53 | 23,228,466,903.74 |
3/22/24 | 0.155 | 0.165 | 0.146 | 0.153 | 2,672,448,713.36 | 21,924,689,359.68 |
3/21/24 | 0.152 | 0.159 | 0.147 | 0.155 | 2,581,283,876.66 | 22,295,509,992.27 |
3/20/24 | 0.129 | 0.153 | 0.123 | 0.152 | 3,190,645,445.83 | 21,846,400,330.95 |
3/19/24 | 0.144 | 0.145 | 0.126 | 0.129 | 2,946,516,944.4 | 18,477,213,578.57 |
3/18/24 | 0.154 | 0.154 | 0.14 | 0.144 | 1,657,669,949.1 | 20,620,412,205.98 |
3/17/24 | 0.142 | 0.159 | 0.138 | 0.154 | 2,329,294,453.47 | 22,147,566,191.17 |
3/16/24 | 0.163 | 0.165 | 0.138 | 0.142 | 2,400,392,025.53 | 20,428,769,509.19 |
3/15/24 | 0.177 | 0.181 | 0.154 | 0.163 | 3,584,306,802.4 | 23,420,875,764.14 |
3/14/24 | 0.169 | 0.192 | 0.166 | 0.177 | 6,047,716,785.45 | 25,441,252,306.59 |
3/13/24 | 0.168 | 0.174 | 0.166 | 0.169 | 1,930,415,341.74 | 24,266,652,385.77 |
3/12/24 | 0.182 | 0.183 | 0.16 | 0.168 | 2,524,942,570.93 | 24,120,097,077.61 |
3/11/24 | 0.17 | 0.183 | 0.163 | 0.182 | 2,905,703,481.94 | 26,100,052,653.04 |
3/10/24 | 0.179 | 0.18 | 0.166 | 0.17 | 2,274,489,695.57 | 24,367,183,741.61 |
3/9/24 | 0.165 | 0.185 | 0.164 | 0.179 | 3,451,219,763.92 | 25,680,719,241.11 |
3/8/24 | 0.158 | 0.175 | 0.155 | 0.165 | 3,976,624,455.38 | 23,708,685,972.51 |
3/7/24 | 0.158 | 0.162 | 0.147 | 0.158 | 3,006,036,407.37 | 22,670,484,867.32 |
3/6/24 | 0.154 | 0.177 | 0.147 | 0.158 | 4,497,901,223.85 | 22,621,032,276.32 |
3/5/24 | 0.183 | 0.205 | 0.13 | 0.154 | 9,368,269,376.75 | 22,064,706,332.69 |
3/4/24 | 0.154 | 0.184 | 0.149 | 0.183 | 6,348,241,494.24 | 26,217,050,763.06 |
3/3/24 | 0.142 | 0.156 | 0.13 | 0.154 | 4,012,808,483.43 | 22,047,638,692.57 |
3/2/24 | 0.14 | 0.15 | 0.137 | 0.142 | 3,588,994,520.19 | 20,366,807,654.67 |
3/1/24 | 0.117 | 0.145 | 0.117 | 0.14 | 3,758,449,850.9 | 19,997,441,145.6 |
2/29/24 | 0.116 | 0.134 | 0.112 | 0.117 | 4,799,960,277.23 | 16,790,060,913.41 |
2/28/24 | 0.098 | 0.121 | 0.095 | 0.117 | 3,843,947,640.51 | 16,702,090,145.39 |
2/27/24 | 0.089 | 0.1 | 0.089 | 0.098 | 1,806,722,811.42 | 13,991,555,197.6 |
2/26/24 | 0.086 | 0.09 | 0.084 | 0.089 | 523,738,047.67 | 12,803,818,960.5 |
2/25/24 | 0.086 | 0.087 | 0.085 | 0.086 | 290,853,292.15 | 12,331,469,933.45 |
2/24/24 | 0.084 | 0.086 | 0.084 | 0.086 | 326,082,311.4 | 12,338,467,668.16 |
2/23/24 | 0.084 | 0.085 | 0.083 | 0.084 | 400,189,068.66 | 12,090,722,317.12 |
2/22/24 | 0.085 | 0.085 | 0.083 | 0.084 | 362,895,383.19 | 12,040,161,012.48 |
2/21/24 | 0.086 | 0.086 | 0.082 | 0.085 | 435,393,890.25 | 12,114,316,107.87 |
2/20/24 | 0.089 | 0.091 | 0.084 | 0.086 | 801,458,656.52 | 12,331,894,250.87 |
2/19/24 | 0.085 | 0.091 | 0.085 | 0.089 | 663,450,017.22 | 12,807,915,068.93 |
2/18/24 | 0.084 | 0.086 | 0.083 | 0.085 | 300,251,530.42 | 12,189,771,221.39 |
2/17/24 | 0.086 | 0.086 | 0.082 | 0.084 | 347,758,663.75 | 11,963,477,911.63 |
2/16/24 | 0.085 | 0.088 | 0.084 | 0.086 | 441,121,282.44 | 12,308,620,731.04 |
2/15/24 | 0.086 | 0.088 | 0.084 | 0.085 | 636,946,995.51 | 12,213,405,035.45 |
2/14/24 | 0.081 | 0.087 | 0.081 | 0.086 | 627,015,517.54 | 12,238,980,366.94 |
2/13/24 | 0.082 | 0.083 | 0.08 | 0.081 | 419,683,384.79 | 11,600,756,396.97 |
2/12/24 | 0.081 | 0.083 | 0.08 | 0.082 | 360,525,325.67 | 11,779,256,670.93 |
2/11/24 | 0.081 | 0.083 | 0.081 | 0.081 | 304,303,558.02 | 11,613,346,482.1 |
2/10/24 | 0.082 | 0.082 | 0.08 | 0.081 | 212,946,390.86 | 11,648,755,826.47 |
2/9/24 | 0.08 | 0.082 | 0.08 | 0.082 | 333,635,097.28 | 11,666,377,335.67 |
2/8/24 | 0.08 | 0.081 | 0.08 | 0.08 | 248,828,595.4 | 11,421,050,553.39 |
2/7/24 | 0.078 | 0.08 | 0.078 | 0.08 | 213,373,948.07 | 11,453,273,671.35 |
2/6/24 | 0.078 | 0.079 | 0.078 | 0.078 | 192,061,698.8 | 11,217,996,154.11 |
2/5/24 | 0.078 | 0.08 | 0.078 | 0.078 | 257,544,918.53 | 11,181,709,205.63 |
2/4/24 | 0.079 | 0.08 | 0.078 | 0.078 | 183,715,849 | 11,183,258,260.32 |
2/3/24 | 0.079 | 0.079 | 0.079 | 0.079 | 152,907,808.76 | 11,241,254,601.73 |
2/2/24 | 0.079 | 0.08 | 0.079 | 0.079 | 220,161,255.73 | 11,323,333,865.4 |
2/1/24 | 0.079 | 0.08 | 0.078 | 0.079 | 257,042,562.58 | 11,335,628,977.62 |
1/31/24 | 0.08 | 0.08 | 0.078 | 0.079 | 307,301,569.41 | 11,254,141,061.6 |
1/30/24 | 0.081 | 0.082 | 0.08 | 0.08 | 333,456,482.63 | 11,390,173,826.2 |
1/29/24 | 0.079 | 0.083 | 0.078 | 0.081 | 540,569,156.71 | 11,612,815,175.09 |
1/28/24 | 0.08 | 0.081 | 0.078 | 0.079 | 257,196,385.32 | 11,257,969,693.43 |
1/27/24 | 0.08 | 0.081 | 0.079 | 0.08 | 212,327,663.09 | 11,446,780,566.56 |
1/26/24 | 0.078 | 0.08 | 0.078 | 0.08 | 283,895,680.34 | 11,411,268,425.36 |
1/25/24 | 0.079 | 0.079 | 0.077 | 0.078 | 292,888,748.35 | 11,129,050,612.8 |
1/24/24 | 0.078 | 0.081 | 0.078 | 0.079 | 372,585,721.54 | 11,282,684,635.99 |
1/23/24 | 0.08 | 0.082 | 0.076 | 0.078 | 555,482,191.12 | 11,158,496,471.44 |
1/22/24 | 0.085 | 0.085 | 0.08 | 0.08 | 673,330,907.93 | 11,469,695,473.59 |
1/21/24 | 0.088 | 0.09 | 0.085 | 0.085 | 948,730,356.32 | 12,172,700,904.99 |