Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/23/23 | 0.187 | 0.189 | 0.187 | 0.188 | 17,648,571.23 | 527,767,834.38 |
9/21/23 | 0.194 | 0.196 | 0.187 | 0.189 | 30,911,726.16 | 529,564,053.2 |
9/18/23 | 0.19 | 0.196 | 0.188 | 0.191 | 28,545,444.63 | 534,643,097.61 |
9/17/23 | 0.198 | 0.198 | 0.189 | 0.19 | 27,592,427.76 | 533,908,931.55 |
9/16/23 | 0.195 | 0.199 | 0.194 | 0.198 | 21,871,275.02 | 554,625,586.66 |
9/15/23 | 0.193 | 0.196 | 0.19 | 0.195 | 29,477,823.02 | 546,873,696.81 |
9/14/23 | 0.191 | 0.195 | 0.19 | 0.193 | 27,102,714.04 | 540,873,409.8 |
9/13/23 | 0.187 | 0.193 | 0.186 | 0.191 | 34,084,254.2 | 536,805,815.68 |
9/12/23 | 0.187 | 0.195 | 0.187 | 0.187 | 36,699,168.7 | 524,331,907.74 |
9/11/23 | 0.193 | 0.194 | 0.184 | 0.187 | 42,022,325.02 | 524,791,747.68 |
9/10/23 | 0.2 | 0.2 | 0.189 | 0.193 | 41,439,059.85 | 541,380,212.95 |
9/9/23 | 0.201 | 0.202 | 0.2 | 0.2 | 17,566,812.47 | 561,085,949.13 |
9/8/23 | 0.205 | 0.207 | 0.2 | 0.201 | 28,022,932.6 | 562,497,336.44 |
9/7/23 | 0.203 | 0.205 | 0.2 | 0.204 | 30,354,149.74 | 573,274,468.73 |
9/6/23 | 0.202 | 0.204 | 0.198 | 0.203 | 31,522,829.48 | 567,828,484.26 |
9/5/23 | 0.202 | 0.205 | 0.201 | 0.202 | 28,292,449.84 | 566,478,476.71 |
9/4/23 | 0.201 | 0.207 | 0.201 | 0.202 | 33,519,416.43 | 566,951,309.93 |
9/3/23 | 0.201 | 0.202 | 0.199 | 0.201 | 25,291,464.28 | 563,786,130.36 |
9/2/23 | 0.204 | 0.205 | 0.2 | 0.201 | 23,948,612.57 | 562,817,029.07 |
9/1/23 | 0.201 | 0.204 | 0.199 | 0.204 | 45,545,737.11 | 571,622,868.46 |
8/31/23 | 0.212 | 0.215 | 0.201 | 0.201 | 58,585,474.25 | 562,498,299.32 |
8/30/23 | 0.216 | 0.217 | 0.209 | 0.212 | 42,512,381.65 | 593,185,811.85 |
8/29/23 | 0.203 | 0.219 | 0.198 | 0.216 | 64,350,961.62 | 606,266,390.19 |
8/27/23 | 0.201 | 0.204 | 0.2 | 0.202 | 25,763,979.02 | 566,661,660.02 |
8/26/23 | 0.208 | 0.208 | 0.2 | 0.201 | 22,586,359.62 | 562,012,584.99 |
8/25/23 | 0.21 | 0.21 | 0.204 | 0.208 | 29,980,644.43 | 582,258,459.46 |
8/24/23 | 0.21 | 0.212 | 0.205 | 0.21 | 34,513,606.3 | 587,664,138.46 |
8/23/23 | 0.202 | 0.21 | 0.199 | 0.21 | 43,770,582.41 | 588,659,896.29 |
8/22/23 | 0.204 | 0.204 | 0.195 | 0.202 | 46,627,074.63 | 564,827,488.57 |
8/21/23 | 0.208 | 0.21 | 0.202 | 0.204 | 43,597,179.37 | 572,522,095.07 |
8/20/23 | 0.208 | 0.212 | 0.206 | 0.208 | 35,854,568.33 | 583,430,058.67 |
8/19/23 | 0.2 | 0.21 | 0.2 | 0.208 | 32,464,308.57 | 582,014,298.92 |
8/18/23 | 0.194 | 0.202 | 0.191 | 0.2 | 61,453,320.57 | 560,376,969.14 |
8/17/23 | 0.216 | 0.218 | 0.183 | 0.194 | 83,855,059.12 | 544,661,786.63 |
8/16/23 | 0.229 | 0.229 | 0.211 | 0.216 | 67,840,709.13 | 603,971,076.12 |
8/15/23 | 0.241 | 0.243 | 0.225 | 0.228 | 55,452,488.99 | 640,280,513.62 |
8/14/23 | 0.239 | 0.245 | 0.238 | 0.242 | 36,722,018.95 | 676,711,936.01 |
8/13/23 | 0.24 | 0.244 | 0.238 | 0.239 | 28,810,572.62 | 670,234,302.96 |
8/12/23 | 0.242 | 0.242 | 0.239 | 0.24 | 25,847,017.16 | 672,774,870.19 |
8/11/23 | 0.239 | 0.245 | 0.238 | 0.242 | 58,449,152.16 | 676,887,374.31 |
8/10/23 | 0.236 | 0.24 | 0.235 | 0.239 | 46,012,111.1 | 669,956,643.02 |
8/9/23 | 0.237 | 0.241 | 0.234 | 0.236 | 42,493,415.23 | 662,272,205.32 |
8/8/23 | 0.233 | 0.24 | 0.231 | 0.237 | 43,947,096.23 | 664,494,955.46 |
8/7/23 | 0.237 | 0.241 | 0.229 | 0.233 | 46,936,287.27 | 652,633,038.39 |
8/6/23 | 0.236 | 0.241 | 0.236 | 0.237 | 36,137,584.69 | 663,734,584.35 |
8/5/23 | 0.233 | 0.237 | 0.231 | 0.236 | 33,829,342.39 | 661,520,637.68 |
8/4/23 | 0.234 | 0.237 | 0.23 | 0.233 | 42,964,853.16 | 652,572,248.69 |
8/3/23 | 0.239 | 0.24 | 0.233 | 0.234 | 51,224,445.42 | 655,688,271.92 |
8/2/23 | 0.248 | 0.25 | 0.237 | 0.239 | 76,467,135.43 | 668,490,945.21 |
8/1/23 | 0.235 | 0.249 | 0.229 | 0.248 | 73,460,918.53 | 694,596,850.53 |
7/31/23 | 0.24 | 0.243 | 0.234 | 0.235 | 41,741,857.93 | 657,443,400.23 |
7/30/23 | 0.246 | 0.247 | 0.237 | 0.24 | 38,589,189.08 | 671,264,912.22 |
7/29/23 | 0.247 | 0.248 | 0.244 | 0.246 | 27,698,183.47 | 689,819,229.46 |
7/28/23 | 0.245 | 0.249 | 0.243 | 0.247 | 40,589,839.46 | 691,601,011.43 |
7/27/23 | 0.245 | 0.249 | 0.241 | 0.245 | 45,469,355.7 | 686,849,890.38 |
7/26/23 | 0.235 | 0.25 | 0.23 | 0.245 | 78,172,651.66 | 686,410,783.01 |
7/26/23 | 0.235 | 0.25 | 0.23 | 0.245 | 78,172,651.66 | 686,410,783.01 |
7/25/23 | 0.243 | 0.244 | 0.235 | 0.235 | 54,293,482.9 | 658,544,515.86 |
7/25/23 | 0.243 | 0.244 | 0.235 | 0.235 | 54,293,482.9 | 658,544,515.86 |
7/24/23 | 0.256 | 0.257 | 0.241 | 0.243 | 65,163,889.81 | 681,278,358.93 |
7/24/23 | 0.256 | 0.257 | 0.241 | 0.243 | 65,163,889.81 | 681,278,358.93 |
7/23/23 | 0.252 | 0.26 | 0.25 | 0.256 | 48,418,248.98 | 717,300,670.78 |
7/23/23 | 0.252 | 0.26 | 0.25 | 0.256 | 48,418,248.98 | 717,300,670.78 |
7/22/23 | 0.257 | 0.259 | 0.25 | 0.252 | 43,906,907.02 | 705,174,212.19 |
7/22/23 | 0.257 | 0.259 | 0.25 | 0.252 | 43,906,907.02 | 705,174,212.19 |
7/21/23 | 0.258 | 0.261 | 0.256 | 0.257 | 49,707,909.36 | 720,300,469.33 |
7/21/23 | 0.258 | 0.261 | 0.256 | 0.257 | 49,707,909.36 | 720,300,469.33 |
7/20/23 | 0.254 | 0.262 | 0.254 | 0.258 | 68,847,810.98 | 720,953,793.43 |
7/20/23 | 0.254 | 0.262 | 0.254 | 0.258 | 68,847,810.98 | 720,953,793.43 |
7/19/23 | 0.257 | 0.263 | 0.254 | 0.254 | 65,693,643.18 | 711,975,659.81 |
7/19/23 | 0.257 | 0.263 | 0.254 | 0.254 | 65,693,643.18 | 711,975,659.81 |
7/18/23 | 0.264 | 0.267 | 0.254 | 0.257 | 74,723,658.92 | 719,020,978.5 |
7/18/23 | 0.264 | 0.267 | 0.254 | 0.257 | 74,723,658.92 | 719,020,978.5 |
7/17/23 | 0.26 | 0.269 | 0.256 | 0.264 | 124,917,075.23 | 739,731,042.33 |
7/17/23 | 0.26 | 0.269 | 0.256 | 0.264 | 124,917,075.23 | 739,731,042.33 |
7/16/23 | 0.276 | 0.276 | 0.26 | 0.26 | 92,694,544.81 | 726,572,842.85 |
7/15/23 | 0.283 | 0.287 | 0.272 | 0.276 | 98,688,876.87 | 771,310,437.4 |
7/14/23 | 0.308 | 0.318 | 0.275 | 0.283 | 179,570,441.67 | 791,563,954.31 |
7/13/23 | 0.272 | 0.308 | 0.271 | 0.308 | 151,078,101.99 | 861,177,402.76 |
7/12/23 | 0.272 | 0.278 | 0.269 | 0.272 | 69,894,612.98 | 761,736,120.06 |
7/11/23 | 0.273 | 0.279 | 0.269 | 0.272 | 73,872,975.06 | 761,339,780.24 |
7/10/23 | 0.268 | 0.276 | 0.259 | 0.273 | 97,545,635.82 | 762,882,640.82 |
7/9/23 | 0.276 | 0.28 | 0.267 | 0.268 | 68,524,160.95 | 749,974,731.51 |
7/8/23 | 0.268 | 0.278 | 0.267 | 0.276 | 102,238,888.89 | 772,799,475.31 |
7/7/23 | 0.269 | 0.272 | 0.261 | 0.268 | 189,224,374.91 | 750,422,741.52 |
7/6/23 | 0.3 | 0.307 | 0.269 | 0.269 | 160,605,891.62 | 753,615,401.4 |
7/5/23 | 0.316 | 0.319 | 0.296 | 0.3 | 68,270,679.24 | 839,499,426.15 |
7/4/23 | 0.32 | 0.323 | 0.313 | 0.316 | 67,965,479.6 | 884,788,084.43 |
7/3/23 | 0.313 | 0.323 | 0.313 | 0.32 | 78,343,230.56 | 895,406,798.86 |
7/2/23 | 0.31 | 0.314 | 0.302 | 0.313 | 65,943,364.8 | 875,502,533.2 |