Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/28/23 | 0.079 | 0.081 | 0.077 | 0.081 | 618,900,677.81 | 11,504,931,649.85 |
11/27/23 | 0.079 | 0.081 | 0.077 | 0.079 | 743,996,999.21 | 11,188,404,036.57 |
11/26/23 | 0.079 | 0.079 | 0.076 | 0.079 | 343,339,847.78 | 11,175,392,078.92 |
11/25/23 | 0.078 | 0.079 | 0.078 | 0.079 | 291,859,035.17 | 11,209,939,611.33 |
11/24/23 | 0.076 | 0.078 | 0.076 | 0.078 | 401,116,993.44 | 11,104,111,037.65 |
11/23/23 | 0.076 | 0.076 | 0.075 | 0.076 | 279,606,814.69 | 10,816,818,624.96 |
11/22/23 | 0.072 | 0.077 | 0.072 | 0.076 | 440,962,821.28 | 10,756,709,691.39 |
11/21/23 | 0.078 | 0.079 | 0.071 | 0.072 | 860,811,107.35 | 10,235,599,729.65 |
11/20/23 | 0.081 | 0.082 | 0.078 | 0.078 | 668,234,221.49 | 11,051,975,327.39 |
11/19/23 | 0.08 | 0.081 | 0.078 | 0.081 | 620,299,419.48 | 11,433,604,866.39 |
11/18/23 | 0.086 | 0.086 | 0.08 | 0.08 | 1,340,580,446.93 | 11,405,225,590.63 |
11/17/23 | 0.079 | 0.087 | 0.079 | 0.086 | 2,031,597,493.06 | 12,244,123,838.21 |
11/16/23 | 0.076 | 0.083 | 0.076 | 0.079 | 1,563,730,283.52 | 11,246,080,209.92 |
11/15/23 | 0.072 | 0.076 | 0.072 | 0.076 | 503,454,120.21 | 10,830,667,209.95 |
11/14/23 | 0.075 | 0.075 | 0.07 | 0.072 | 708,265,058.6 | 10,276,752,523.62 |
11/13/23 | 0.078 | 0.079 | 0.074 | 0.075 | 829,471,612.9 | 10,605,479,402.29 |
11/12/23 | 0.078 | 0.08 | 0.076 | 0.078 | 727,221,576.43 | 11,058,064,988.61 |
11/11/23 | 0.075 | 0.082 | 0.075 | 0.078 | 1,345,253,621.4 | 11,117,355,841.92 |
11/10/23 | 0.073 | 0.075 | 0.073 | 0.075 | 649,733,690.67 | 10,696,346,548.16 |
11/9/23 | 0.075 | 0.078 | 0.071 | 0.073 | 964,429,145.43 | 10,414,129,674.54 |
11/8/23 | 0.074 | 0.077 | 0.073 | 0.075 | 531,673,694.35 | 10,699,566,881.81 |
11/7/23 | 0.076 | 0.076 | 0.072 | 0.074 | 789,220,960.24 | 10,420,302,084.93 |
11/6/23 | 0.071 | 0.076 | 0.071 | 0.076 | 707,371,163.99 | 10,825,049,582.18 |
11/5/23 | 0.069 | 0.072 | 0.069 | 0.071 | 447,538,899.2 | 10,093,220,208.82 |
11/4/23 | 0.068 | 0.069 | 0.068 | 0.069 | 203,958,701.18 | 9,788,286,281.51 |
11/3/23 | 0.068 | 0.068 | 0.067 | 0.068 | 282,752,934.38 | 9,654,869,621.07 |
11/2/23 | 0.069 | 0.071 | 0.067 | 0.068 | 501,730,942.67 | 9,624,229,158.26 |
11/1/23 | 0.068 | 0.07 | 0.066 | 0.069 | 461,539,028.29 | 9,751,816,779.28 |
10/31/23 | 0.07 | 0.071 | 0.067 | 0.068 | 474,946,795.01 | 9,671,021,175.48 |
10/30/23 | 0.069 | 0.07 | 0.068 | 0.07 | 292,736,697.74 | 9,864,425,956.04 |
10/29/23 | 0.069 | 0.07 | 0.068 | 0.069 | 203,013,206.91 | 9,822,360,713.51 |
10/28/23 | 0.068 | 0.07 | 0.068 | 0.069 | 246,982,558.26 | 9,770,741,750.32 |
10/27/23 | 0.072 | 0.072 | 0.068 | 0.068 | 468,362,462.35 | 9,611,213,300.79 |
10/26/23 | 0.068 | 0.075 | 0.068 | 0.072 | 1,010,931,814.82 | 10,174,638,605.87 |
10/25/23 | 0.067 | 0.069 | 0.065 | 0.068 | 536,305,756.09 | 9,677,280,308 |
10/24/23 | 0.067 | 0.07 | 0.065 | 0.067 | 676,497,483.99 | 9,420,907,426.88 |
10/23/23 | 0.062 | 0.067 | 0.062 | 0.067 | 618,990,461.21 | 9,494,816,132.12 |
10/22/23 | 0.061 | 0.062 | 0.061 | 0.062 | 152,154,020.1 | 8,717,112,671.3 |
10/21/23 | 0.06 | 0.061 | 0.06 | 0.061 | 149,488,430.69 | 8,658,660,170.26 |
10/20/23 | 0.059 | 0.06 | 0.059 | 0.06 | 154,146,216.08 | 8,484,767,895.39 |
10/19/23 | 0.059 | 0.059 | 0.058 | 0.059 | 119,806,282.17 | 8,330,785,339.1 |
10/18/23 | 0.059 | 0.059 | 0.058 | 0.059 | 113,718,361.8 | 8,300,262,705.14 |
10/17/23 | 0.06 | 0.06 | 0.059 | 0.059 | 154,163,593.09 | 8,362,760,122.95 |
10/16/23 | 0.059 | 0.061 | 0.059 | 0.06 | 255,254,744.11 | 8,502,594,324.29 |
10/15/23 | 0.06 | 0.06 | 0.059 | 0.059 | 105,304,367.94 | 8,393,637,426.39 |
10/14/23 | 0.058 | 0.06 | 0.058 | 0.06 | 112,567,929.74 | 8,464,873,045.52 |
10/13/23 | 0.058 | 0.059 | 0.058 | 0.058 | 139,290,300.34 | 8,257,480,913.29 |
10/12/23 | 0.058 | 0.058 | 0.057 | 0.058 | 116,644,184.82 | 8,185,886,226.53 |
10/11/23 | 0.059 | 0.059 | 0.058 | 0.058 | 146,066,510.84 | 8,266,129,993.08 |
10/10/23 | 0.059 | 0.059 | 0.059 | 0.059 | 123,311,323.09 | 8,343,727,162.78 |
10/9/23 | 0.061 | 0.061 | 0.058 | 0.059 | 241,183,527.9 | 8,308,217,333.17 |
10/8/23 | 0.061 | 0.062 | 0.061 | 0.061 | 92,483,679.25 | 8,622,491,737.39 |
10/7/23 | 0.061 | 0.062 | 0.061 | 0.061 | 97,620,505.19 | 8,684,723,443.51 |
10/6/23 | 0.061 | 0.062 | 0.061 | 0.061 | 109,783,884.07 | 8,679,908,976.83 |
10/5/23 | 0.061 | 0.062 | 0.061 | 0.061 | 114,148,165.59 | 8,607,971,848.63 |
10/4/23 | 0.061 | 0.062 | 0.06 | 0.061 | 141,610,437.24 | 8,686,886,153.31 |
10/3/23 | 0.062 | 0.062 | 0.061 | 0.061 | 156,615,775.9 | 8,671,670,291.69 |
10/2/23 | 0.063 | 0.064 | 0.062 | 0.062 | 275,648,167.55 | 8,766,073,876.89 |
10/1/23 | 0.062 | 0.064 | 0.062 | 0.063 | 162,108,910.85 | 8,925,275,654.06 |
9/30/23 | 0.062 | 0.063 | 0.062 | 0.062 | 124,411,353.46 | 8,775,893,557.75 |
9/29/23 | 0.061 | 0.062 | 0.061 | 0.062 | 141,947,701.29 | 8,780,152,295.76 |
9/28/23 | 0.06 | 0.062 | 0.06 | 0.061 | 137,019,314.98 | 8,681,408,183.56 |
9/27/23 | 0.061 | 0.061 | 0.06 | 0.061 | 153,818,653.26 | 8,542,199,631.15 |
9/26/23 | 0.061 | 0.061 | 0.06 | 0.061 | 141,794,233.64 | 8,554,803,027.09 |
9/25/23 | 0.061 | 0.061 | 0.061 | 0.061 | 117,409,470.61 | 8,604,806,043.67 |
9/24/23 | 0.062 | 0.062 | 0.061 | 0.061 | 115,250,325.99 | 8,573,449,812.49 |
9/23/23 | 0.062 | 0.062 | 0.061 | 0.062 | 117,222,606.76 | 8,680,507,325.45 |
9/22/23 | 0.061 | 0.062 | 0.061 | 0.062 | 144,488,199.92 | 8,683,081,554.38 |
9/21/23 | 0.063 | 0.063 | 0.061 | 0.061 | 518,556,615.12 | 8,656,168,156.48 |
9/20/23 | 0.063 | 0.063 | 0.062 | 0.063 | 187,443,141.91 | 8,836,412,522.03 |
9/19/23 | 0.062 | 0.063 | 0.062 | 0.063 | 198,507,547.64 | 8,846,788,669.27 |
9/18/23 | 0.062 | 0.063 | 0.061 | 0.062 | 207,651,893.23 | 8,748,163,410.07 |
9/17/23 | 0.062 | 0.062 | 0.061 | 0.062 | 156,292,597.17 | 8,676,940,749.2 |
9/16/23 | 0.063 | 0.063 | 0.062 | 0.062 | 144,247,521.31 | 8,765,148,262.49 |
9/15/23 | 0.062 | 0.063 | 0.062 | 0.063 | 155,088,363.26 | 8,821,453,762.91 |
9/14/23 | 0.061 | 0.062 | 0.061 | 0.062 | 189,093,769.03 | 8,752,792,859.99 |
9/13/23 | 0.061 | 0.062 | 0.061 | 0.061 | 191,695,350.42 | 8,640,210,505.89 |
9/12/23 | 0.06 | 0.062 | 0.06 | 0.061 | 231,017,443.55 | 8,593,030,780.22 |
9/11/23 | 0.061 | 0.062 | 0.059 | 0.06 | 259,096,660.09 | 8,523,244,673.45 |
9/10/23 | 0.063 | 0.063 | 0.061 | 0.061 | 240,746,564.76 | 8,644,327,826.47 |
9/9/23 | 0.064 | 0.064 | 0.063 | 0.063 | 108,500,870.15 | 8,936,354,316.61 |
9/8/23 | 0.064 | 0.064 | 0.063 | 0.064 | 162,864,061.9 | 8,969,940,797.22 |
9/7/23 | 0.064 | 0.064 | 0.063 | 0.064 | 164,667,102.08 | 8,959,184,309.6 |
9/6/23 | 0.064 | 0.064 | 0.063 | 0.064 | 208,287,266.58 | 8,963,151,903.88 |
9/5/23 | 0.063 | 0.064 | 0.063 | 0.064 | 209,934,446.18 | 9,015,628,946.46 |
9/4/23 | 0.063 | 0.064 | 0.062 | 0.063 | 181,249,918.49 | 8,901,107,124.18 |
9/3/23 | 0.063 | 0.064 | 0.063 | 0.063 | 163,140,787.53 | 8,898,670,560.57 |
9/2/23 | 0.064 | 0.065 | 0.063 | 0.063 | 208,019,338.59 | 8,942,915,612.09 |
9/1/23 | 0.064 | 0.064 | 0.063 | 0.064 | 238,777,563.18 | 8,992,144,426.59 |
8/31/23 | 0.066 | 0.067 | 0.063 | 0.064 | 336,593,454.3 | 8,982,278,832.51 |