Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/25/23 | 0.571 | 0.576 | 0.564 | 0.569 | 64,273,181.37 | 628,202,406.41 |
9/24/23 | 0.582 | 0.586 | 0.57 | 0.571 | 51,510,782.6 | 630,518,930.94 |
9/23/23 | 0.576 | 0.583 | 0.573 | 0.582 | 49,604,662.26 | 641,991,354.78 |
9/22/23 | 0.576 | 0.58 | 0.571 | 0.576 | 61,573,543.48 | 635,458,663.18 |
9/21/23 | 0.578 | 0.587 | 0.566 | 0.576 | 106,354,656.65 | 635,239,964.22 |
9/20/23 | 0.584 | 0.584 | 0.569 | 0.578 | 68,174,812.55 | 638,133,462.99 |
9/19/23 | 0.572 | 0.585 | 0.571 | 0.584 | 65,735,191.21 | 643,720,093.8 |
9/18/23 | 0.558 | 0.582 | 0.553 | 0.572 | 69,979,142.32 | 631,364,499.54 |
9/17/23 | 0.577 | 0.577 | 0.555 | 0.558 | 51,374,520.4 | 615,570,589.01 |
9/16/23 | 0.574 | 0.581 | 0.573 | 0.577 | 50,321,756.09 | 636,243,111.55 |
9/15/23 | 0.566 | 0.578 | 0.561 | 0.574 | 95,286,490.57 | 632,679,983.54 |
9/14/23 | 0.555 | 0.57 | 0.554 | 0.566 | 100,758,747.54 | 624,397,061.69 |
9/13/23 | 0.547 | 0.566 | 0.544 | 0.555 | 96,383,691.49 | 611,466,061.3 |
9/12/23 | 0.54 | 0.566 | 0.54 | 0.547 | 87,705,097.81 | 602,639,667.67 |
9/11/23 | 0.563 | 0.564 | 0.529 | 0.54 | 86,646,084.56 | 595,585,821.94 |
9/10/23 | 0.583 | 0.583 | 0.558 | 0.563 | 73,460,298.17 | 620,905,291.7 |
9/9/23 | 0.584 | 0.586 | 0.579 | 0.583 | 36,740,735.42 | 642,577,584.84 |
9/8/23 | 0.586 | 0.591 | 0.574 | 0.584 | 53,517,863.24 | 644,074,946.57 |
9/7/23 | 0.58 | 0.589 | 0.573 | 0.586 | 53,478,024.19 | 645,242,791.44 |
9/6/23 | 0.591 | 0.592 | 0.571 | 0.58 | 76,472,658.85 | 638,885,364.62 |
9/5/23 | 0.582 | 0.591 | 0.575 | 0.591 | 57,134,852.59 | 651,006,553.79 |
9/4/23 | 0.58 | 0.592 | 0.575 | 0.582 | 71,723,026.51 | 641,324,569.03 |
9/3/23 | 0.576 | 0.592 | 0.576 | 0.581 | 74,031,952.44 | 639,491,082.11 |
9/2/23 | 0.58 | 0.584 | 0.571 | 0.576 | 65,923,615.8 | 634,719,025.92 |
9/1/23 | 0.587 | 0.593 | 0.575 | 0.58 | 75,023,261.61 | 638,938,678.11 |
8/31/23 | 0.629 | 0.635 | 0.585 | 0.587 | 113,687,614.37 | 646,542,889.42 |
8/30/23 | 0.621 | 0.641 | 0.614 | 0.629 | 134,708,390.21 | 692,303,095.05 |
8/29/23 | 0.59 | 0.629 | 0.58 | 0.621 | 115,313,040.82 | 683,415,732.22 |
8/28/23 | 0.593 | 0.594 | 0.578 | 0.59 | 79,166,089.54 | 649,728,746.01 |
8/27/23 | 0.583 | 0.596 | 0.581 | 0.593 | 77,037,638.69 | 653,266,452.11 |
8/26/23 | 0.587 | 0.589 | 0.581 | 0.583 | 65,667,618.61 | 642,328,215.16 |
8/25/23 | 0.585 | 0.588 | 0.572 | 0.587 | 87,931,284.06 | 645,857,673.67 |
8/24/23 | 0.593 | 0.594 | 0.577 | 0.585 | 81,941,509.41 | 643,944,505.25 |
8/23/23 | 0.576 | 0.599 | 0.576 | 0.593 | 93,857,461.19 | 652,183,908.41 |
8/22/23 | 0.581 | 0.582 | 0.558 | 0.576 | 106,537,911.51 | 634,202,873.82 |
8/21/23 | 0.585 | 0.585 | 0.57 | 0.581 | 99,906,294.79 | 639,246,212.16 |
8/20/23 | 0.582 | 0.593 | 0.578 | 0.585 | 96,245,858 | 643,711,350.11 |
8/19/23 | 0.574 | 0.585 | 0.57 | 0.582 | 86,944,578.78 | 640,561,394.8 |
8/18/23 | 0.57 | 0.585 | 0.565 | 0.574 | 124,986,718.88 | 631,718,550.18 |
8/17/23 | 0.63 | 0.642 | 0.54 | 0.57 | 165,569,325.02 | 627,280,130.07 |
8/16/23 | 0.679 | 0.681 | 0.622 | 0.63 | 122,823,703.89 | 693,184,217.39 |
8/15/23 | 0.718 | 0.718 | 0.67 | 0.679 | 103,354,825.36 | 746,533,540.47 |
8/14/23 | 0.72 | 0.724 | 0.715 | 0.718 | 70,430,034.03 | 789,354,886.91 |
8/13/23 | 0.726 | 0.73 | 0.718 | 0.72 | 63,906,529.38 | 791,792,170.85 |
8/12/23 | 0.715 | 0.727 | 0.714 | 0.726 | 61,246,509.16 | 798,307,086.89 |
8/11/23 | 0.716 | 0.718 | 0.71 | 0.715 | 60,706,288.8 | 786,047,921.61 |
8/10/23 | 0.721 | 0.723 | 0.715 | 0.716 | 69,662,813.93 | 787,654,797.15 |
8/9/23 | 0.725 | 0.729 | 0.715 | 0.721 | 101,412,474.82 | 792,548,631.93 |
8/8/23 | 0.72 | 0.73 | 0.713 | 0.725 | 88,971,495.1 | 797,112,656.93 |
8/7/23 | 0.728 | 0.738 | 0.708 | 0.72 | 91,462,100.42 | 790,955,341.14 |
8/6/23 | 0.727 | 0.731 | 0.722 | 0.728 | 67,305,398.77 | 800,172,929.31 |
8/5/23 | 0.718 | 0.729 | 0.711 | 0.727 | 71,550,785.74 | 798,841,532.7 |
8/4/23 | 0.717 | 0.728 | 0.713 | 0.718 | 90,520,786.12 | 788,944,362.95 |
8/3/23 | 0.73 | 0.734 | 0.717 | 0.717 | 126,768,442.92 | 788,111,662.8 |
8/2/23 | 0.749 | 0.754 | 0.724 | 0.73 | 106,959,030.69 | 801,476,625.03 |
8/1/23 | 0.746 | 0.75 | 0.727 | 0.749 | 95,143,300.64 | 822,893,432.74 |
7/31/23 | 0.753 | 0.76 | 0.741 | 0.746 | 66,953,365.29 | 819,584,344.33 |
7/30/23 | 0.757 | 0.774 | 0.743 | 0.753 | 93,166,401.99 | 826,786,048.14 |
7/29/23 | 0.75 | 0.758 | 0.747 | 0.757 | 48,606,191.91 | 831,600,676.78 |
7/28/23 | 0.741 | 0.753 | 0.738 | 0.75 | 63,741,946.76 | 823,817,388.93 |
7/27/23 | 0.743 | 0.748 | 0.734 | 0.741 | 70,430,083.56 | 814,153,766.98 |
7/26/23 | 0.741 | 0.75 | 0.731 | 0.743 | 86,403,958.01 | 816,062,991.15 |
7/26/23 | 0.741 | 0.75 | 0.731 | 0.743 | 86,403,958.01 | 816,062,991.15 |
7/25/23 | 0.746 | 0.748 | 0.737 | 0.741 | 77,535,352.11 | 814,014,694.9 |
7/25/23 | 0.746 | 0.748 | 0.737 | 0.741 | 77,535,352.11 | 814,014,694.9 |
7/24/23 | 0.781 | 0.783 | 0.741 | 0.746 | 104,345,995.52 | 818,398,999.14 |
7/24/23 | 0.781 | 0.783 | 0.741 | 0.746 | 104,345,995.52 | 818,398,999.14 |
7/23/23 | 0.773 | 0.791 | 0.771 | 0.782 | 75,812,329.56 | 857,896,718.45 |
7/23/23 | 0.773 | 0.791 | 0.771 | 0.782 | 75,812,329.56 | 857,896,718.45 |
7/22/23 | 0.785 | 0.794 | 0.767 | 0.773 | 104,264,876.12 | 848,642,856.02 |
7/22/23 | 0.785 | 0.794 | 0.767 | 0.773 | 104,264,876.12 | 848,642,856.02 |
7/21/23 | 0.765 | 0.792 | 0.761 | 0.785 | 130,149,838.03 | 861,474,891.32 |
7/21/23 | 0.765 | 0.792 | 0.761 | 0.785 | 130,149,838.03 | 861,474,891.32 |
7/20/23 | 0.759 | 0.781 | 0.751 | 0.765 | 136,205,345.93 | 839,529,112.21 |
7/20/23 | 0.759 | 0.781 | 0.751 | 0.765 | 136,205,345.93 | 839,529,112.21 |
7/19/23 | 0.756 | 0.777 | 0.751 | 0.759 | 118,956,438.11 | 832,502,025 |
7/19/23 | 0.756 | 0.777 | 0.751 | 0.759 | 118,956,438.11 | 832,502,025 |
7/18/23 | 0.776 | 0.78 | 0.746 | 0.756 | 127,875,958.61 | 829,663,620.14 |
7/18/23 | 0.776 | 0.78 | 0.746 | 0.756 | 127,875,958.61 | 829,663,620.14 |
7/17/23 | 0.756 | 0.787 | 0.744 | 0.776 | 158,869,667.33 | 851,665,127.82 |
7/17/23 | 0.756 | 0.787 | 0.744 | 0.776 | 158,869,667.33 | 851,665,127.82 |
7/16/23 | 0.772 | 0.791 | 0.75 | 0.756 | 121,399,440.14 | 828,896,341.81 |
7/15/23 | 0.773 | 0.799 | 0.76 | 0.772 | 129,999,573.43 | 846,475,784.04 |
7/14/23 | 0.804 | 0.83 | 0.756 | 0.773 | 192,978,376.66 | 847,390,969.93 |
7/13/23 | 0.72 | 0.804 | 0.714 | 0.804 | 195,530,698.4 | 881,662,454.67 |
7/12/23 | 0.729 | 0.741 | 0.714 | 0.72 | 98,901,761.2 | 790,064,849.67 |
7/11/23 | 0.726 | 0.74 | 0.718 | 0.729 | 97,581,567.02 | 799,830,229.32 |
7/10/23 | 0.725 | 0.747 | 0.705 | 0.726 | 156,353,817.83 | 796,354,573.11 |
7/9/23 | 0.725 | 0.748 | 0.723 | 0.725 | 111,975,271.94 | 795,123,127.51 |
7/8/23 | 0.731 | 0.733 | 0.709 | 0.725 | 88,496,489.68 | 794,753,973.95 |