Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.352 | 0.365 | 0.336 | 0.35 | 201,334,224.57 | 646,713,549.21 |
3/26/24 | 0.332 | 0.354 | 0.33 | 0.352 | 184,697,036.6 | 649,740,212.92 |
3/25/24 | 0.299 | 0.337 | 0.298 | 0.332 | 238,794,799.94 | 612,447,978.49 |
3/24/24 | 0.288 | 0.3 | 0.287 | 0.299 | 38,408,119.08 | 551,774,834.23 |
3/23/24 | 0.285 | 0.297 | 0.282 | 0.288 | 44,387,643.29 | 531,760,854.51 |
3/22/24 | 0.29 | 0.298 | 0.274 | 0.285 | 64,988,806.89 | 525,826,616.23 |
3/21/24 | 0.285 | 0.298 | 0.28 | 0.29 | 74,691,453.06 | 535,041,038.81 |
3/20/24 | 0.262 | 0.286 | 0.251 | 0.285 | 96,182,686.11 | 525,817,089.43 |
3/19/24 | 0.29 | 0.294 | 0.253 | 0.262 | 144,443,415.82 | 481,994,990.28 |
3/18/24 | 0.313 | 0.314 | 0.284 | 0.29 | 85,147,507.88 | 534,807,615.56 |
3/17/24 | 0.307 | 0.317 | 0.287 | 0.313 | 87,609,779.58 | 576,277,221.59 |
3/16/24 | 0.333 | 0.352 | 0.3 | 0.307 | 122,090,206.97 | 564,360,560.93 |
3/15/24 | 0.355 | 0.359 | 0.307 | 0.333 | 165,197,205.61 | 612,261,539.64 |
3/14/24 | 0.374 | 0.377 | 0.335 | 0.355 | 154,982,599.64 | 652,859,860 |
3/13/24 | 0.369 | 0.388 | 0.363 | 0.374 | 130,615,842.27 | 687,524,388.45 |
3/12/24 | 0.372 | 0.38 | 0.353 | 0.369 | 255,808,500.4 | 678,972,952.69 |
3/11/24 | 0.383 | 0.383 | 0.357 | 0.372 | 279,362,999.69 | 682,937,147.46 |
3/10/24 | 0.341 | 0.408 | 0.333 | 0.383 | 578,040,275.94 | 703,241,605.31 |
3/9/24 | 0.301 | 0.352 | 0.298 | 0.341 | 257,410,711.14 | 626,616,783.45 |
3/8/24 | 0.319 | 0.32 | 0.287 | 0.301 | 154,285,551.28 | 530,970,972.7 |
3/7/24 | 0.307 | 0.32 | 0.304 | 0.319 | 114,472,590.38 | 561,030,628.83 |
3/6/24 | 0.295 | 0.314 | 0.283 | 0.307 | 145,368,695.78 | 540,702,501.14 |
3/5/24 | 0.314 | 0.342 | 0.261 | 0.295 | 304,786,262.1 | 518,640,970.62 |
3/4/24 | 0.318 | 0.323 | 0.301 | 0.314 | 137,180,530.44 | 552,004,184.21 |
3/3/24 | 0.341 | 0.346 | 0.296 | 0.318 | 208,103,219.61 | 559,450,289.33 |
3/2/24 | 0.33 | 0.341 | 0.326 | 0.341 | 102,233,234.98 | 599,199,533.34 |
3/1/24 | 0.308 | 0.33 | 0.304 | 0.33 | 98,801,918.9 | 579,516,227.61 |
2/29/24 | 0.287 | 0.313 | 0.283 | 0.308 | 161,291,012.47 | 540,363,220.9 |
2/28/24 | 0.291 | 0.3 | 0.266 | 0.287 | 147,782,987.57 | 504,324,112.87 |
2/27/24 | 0.28 | 0.294 | 0.274 | 0.291 | 82,169,769.7 | 511,336,099.46 |
2/26/24 | 0.267 | 0.28 | 0.264 | 0.28 | 72,707,691 | 490,622,112.46 |
2/25/24 | 0.267 | 0.268 | 0.263 | 0.267 | 24,509,401.56 | 468,619,497.91 |
2/24/24 | 0.26 | 0.268 | 0.255 | 0.267 | 32,736,373.51 | 467,778,918.06 |
2/23/24 | 0.264 | 0.267 | 0.255 | 0.26 | 45,447,081.63 | 455,686,476.67 |
2/22/24 | 0.268 | 0.273 | 0.26 | 0.264 | 55,193,557.29 | 462,765,335.4 |
2/21/24 | 0.285 | 0.285 | 0.258 | 0.268 | 72,938,517.04 | 468,550,782.05 |
2/20/24 | 0.288 | 0.289 | 0.269 | 0.285 | 71,694,725.32 | 498,727,431.19 |
2/19/24 | 0.28 | 0.289 | 0.278 | 0.288 | 54,420,237.41 | 504,056,127.89 |
2/18/24 | 0.269 | 0.282 | 0.267 | 0.28 | 42,411,335.86 | 490,099,782.11 |
2/17/24 | 0.273 | 0.28 | 0.259 | 0.269 | 49,002,859.55 | 470,502,673.91 |
2/16/24 | 0.273 | 0.28 | 0.268 | 0.273 | 51,615,432.93 | 478,042,805.18 |
2/15/24 | 0.269 | 0.276 | 0.265 | 0.273 | 58,275,309.69 | 477,051,320.48 |
2/14/24 | 0.262 | 0.27 | 0.262 | 0.269 | 65,755,633.36 | 469,305,091.83 |
2/13/24 | 0.258 | 0.267 | 0.253 | 0.262 | 69,137,536.86 | 457,050,502.89 |
2/12/24 | 0.251 | 0.26 | 0.245 | 0.258 | 47,296,451.67 | 451,144,924.32 |
2/11/24 | 0.252 | 0.255 | 0.249 | 0.251 | 35,044,754.92 | 437,754,380.85 |
2/10/24 | 0.254 | 0.257 | 0.248 | 0.252 | 21,959,674.83 | 439,470,820.23 |
2/9/24 | 0.244 | 0.255 | 0.244 | 0.254 | 31,252,939.66 | 442,276,340.94 |
2/8/24 | 0.241 | 0.249 | 0.241 | 0.244 | 31,748,618.23 | 406,912,247.97 |
2/7/24 | 0.236 | 0.243 | 0.232 | 0.241 | 33,001,724.07 | 402,136,502.06 |
2/6/24 | 0.243 | 0.244 | 0.235 | 0.236 | 31,200,799.11 | 393,394,520.9 |
2/5/24 | 0.246 | 0.251 | 0.241 | 0.243 | 21,020,833.28 | 405,960,855.63 |
2/4/24 | 0.255 | 0.255 | 0.245 | 0.246 | 16,555,351.29 | 409,119,313.41 |
2/3/24 | 0.256 | 0.258 | 0.251 | 0.255 | 15,579,306.2 | 425,236,441.32 |
2/2/24 | 0.25 | 0.257 | 0.249 | 0.256 | 22,775,704.9 | 426,197,797.37 |
2/1/24 | 0.252 | 0.255 | 0.243 | 0.25 | 31,386,289.88 | 416,560,363.29 |
1/31/24 | 0.263 | 0.264 | 0.25 | 0.252 | 33,993,800.55 | 420,586,805.84 |
1/30/24 | 0.271 | 0.274 | 0.263 | 0.263 | 32,879,020.12 | 438,661,011.15 |
1/29/24 | 0.26 | 0.272 | 0.259 | 0.271 | 32,789,799.06 | 451,199,368.67 |
1/28/24 | 0.267 | 0.272 | 0.258 | 0.26 | 36,782,480.86 | 433,603,452.19 |
1/27/24 | 0.266 | 0.271 | 0.263 | 0.267 | 24,992,450.11 | 444,598,627.67 |
1/26/24 | 0.255 | 0.267 | 0.251 | 0.266 | 30,218,899.41 | 443,324,396.69 |
1/25/24 | 0.263 | 0.263 | 0.251 | 0.255 | 31,241,018.08 | 423,590,530.69 |
1/24/24 | 0.261 | 0.264 | 0.253 | 0.263 | 34,305,636.19 | 437,340,779.5 |
1/23/24 | 0.268 | 0.273 | 0.244 | 0.261 | 61,604,961.97 | 433,397,477.55 |
1/22/24 | 0.29 | 0.293 | 0.267 | 0.268 | 51,835,270.65 | 445,744,235.29 |
1/21/24 | 0.295 | 0.299 | 0.29 | 0.29 | 25,115,764.84 | 482,187,070.5 |
1/20/24 | 0.294 | 0.295 | 0.289 | 0.295 | 27,989,242.93 | 490,118,769.5 |
1/19/24 | 0.293 | 0.295 | 0.275 | 0.294 | 53,540,017.84 | 488,461,006.48 |
1/18/24 | 0.312 | 0.318 | 0.29 | 0.293 | 63,982,118.25 | 487,038,205.09 |
1/17/24 | 0.318 | 0.324 | 0.307 | 0.312 | 62,460,290.03 | 517,942,504.78 |
1/16/24 | 0.312 | 0.321 | 0.309 | 0.318 | 61,402,940.42 | 526,905,534.66 |
1/15/24 | 0.302 | 0.316 | 0.302 | 0.312 | 55,907,791.57 | 516,953,940.62 |
1/14/24 | 0.322 | 0.322 | 0.302 | 0.302 | 66,506,824.71 | 500,702,335.72 |
1/13/24 | 0.312 | 0.327 | 0.298 | 0.322 | 75,890,832.51 | 532,776,609.62 |
1/12/24 | 0.329 | 0.356 | 0.303 | 0.312 | 190,179,880.81 | 517,374,217.2 |
1/11/24 | 0.324 | 0.337 | 0.315 | 0.329 | 152,896,244.96 | 545,597,322 |
1/10/24 | 0.31 | 0.335 | 0.296 | 0.324 | 233,014,945.4 | 536,265,272.91 |
1/9/24 | 0.365 | 0.368 | 0.301 | 0.31 | 233,658,049.74 | 513,782,032.72 |
1/8/24 | 0.386 | 0.402 | 0.336 | 0.365 | 717,786,744.88 | 576,786,372.24 |
1/7/24 | 0.335 | 0.447 | 0.329 | 0.385 | 1,111,522,559.44 | 607,968,814.4 |
1/6/24 | 0.29 | 0.34 | 0.271 | 0.335 | 234,383,820.69 | 529,237,390.91 |
1/5/24 | 0.303 | 0.305 | 0.281 | 0.29 | 91,498,628.36 | 458,044,571.77 |
1/4/24 | 0.313 | 0.314 | 0.292 | 0.303 | 103,857,355.8 | 478,594,178.27 |
1/3/24 | 0.372 | 0.375 | 0.286 | 0.313 | 317,882,764.16 | 494,021,666.78 |
1/2/24 | 0.356 | 0.386 | 0.341 | 0.372 | 179,474,914.99 | 586,153,807.48 |
1/1/24 | 0.319 | 0.368 | 0.309 | 0.356 | 177,015,488.74 | 561,238,258.07 |
12/31/23 | 0.297 | 0.334 | 0.292 | 0.319 | 95,748,503.37 | 502,724,756.32 |
12/30/23 | 0.303 | 0.305 | 0.291 | 0.297 | 39,946,693.56 | 468,700,825.64 |
12/29/23 | 0.3 | 0.318 | 0.29 | 0.303 | 107,907,405.66 | 477,594,212.06 |