Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/3/24 | 0.1 | 0.116 | 0.099 | 0.111 | 313,500,617.71 | 3,982,652,062.93 |
5/2/24 | 0.1 | 0.101 | 0.095 | 0.1 | 164,043,347.05 | 3,588,243,427.82 |
5/1/24 | 0.094 | 0.108 | 0.09 | 0.1 | 312,194,797.1 | 3,565,234,879.99 |
4/30/24 | 0.103 | 0.104 | 0.091 | 0.094 | 196,344,120.26 | 3,347,457,720.33 |
4/29/24 | 0.104 | 0.105 | 0.101 | 0.103 | 169,176,011.81 | 3,690,169,723.25 |
4/28/24 | 0.106 | 0.109 | 0.103 | 0.104 | 122,208,959.45 | 3,700,372,366.28 |
4/27/24 | 0.111 | 0.112 | 0.104 | 0.106 | 187,941,885 | 3,805,934,379.91 |
4/26/24 | 0.12 | 0.123 | 0.11 | 0.111 | 339,862,958.31 | 3,964,546,427.74 |
4/25/24 | 0.125 | 0.127 | 0.11 | 0.12 | 713,802,846.48 | 4,277,437,907.64 |
4/24/24 | 0.156 | 0.181 | 0.118 | 0.125 | 2,840,379,076.47 | 4,454,147,882.79 |
4/23/24 | 0.09 | 0.158 | 0.088 | 0.156 | 1,155,873,955.91 | 5,593,452,302.66 |
4/22/24 | 0.089 | 0.093 | 0.089 | 0.09 | 46,440,218.69 | 3,231,563,065.56 |
4/21/24 | 0.087 | 0.091 | 0.086 | 0.089 | 50,423,620.37 | 3,173,013,073.28 |
4/20/24 | 0.081 | 0.087 | 0.08 | 0.087 | 39,367,583.67 | 3,105,858,026.78 |
4/19/24 | 0.082 | 0.084 | 0.076 | 0.081 | 62,633,415.52 | 2,877,353,973.51 |
4/18/24 | 0.078 | 0.083 | 0.077 | 0.082 | 47,237,073.18 | 2,941,618,740.84 |
4/17/24 | 0.08 | 0.081 | 0.076 | 0.078 | 48,474,786.29 | 2,791,896,503.34 |
4/16/24 | 0.08 | 0.081 | 0.077 | 0.08 | 63,409,997.77 | 2,855,381,524.57 |
4/15/24 | 0.084 | 0.088 | 0.078 | 0.08 | 80,802,841.7 | 2,841,864,308.26 |
4/14/24 | 0.079 | 0.084 | 0.074 | 0.084 | 109,814,168.89 | 2,987,718,054.14 |
4/13/24 | 0.088 | 0.088 | 0.069 | 0.079 | 161,428,389.36 | 2,818,081,160.16 |
4/12/24 | 0.1 | 0.101 | 0.079 | 0.088 | 125,235,137.87 | 3,134,207,351.74 |
4/11/24 | 0.102 | 0.103 | 0.098 | 0.1 | 50,830,286.7 | 3,570,320,165.25 |
4/10/24 | 0.103 | 0.104 | 0.099 | 0.102 | 63,486,799.2 | 3,656,138,211.61 |
4/9/24 | 0.109 | 0.11 | 0.103 | 0.103 | 66,319,318.35 | 3,487,249,846.68 |
4/8/24 | 0.106 | 0.11 | 0.103 | 0.109 | 76,819,901.79 | 3,691,965,255.31 |
4/7/24 | 0.106 | 0.108 | 0.105 | 0.106 | 31,222,466.35 | 3,569,495,055.32 |
4/6/24 | 0.105 | 0.107 | 0.104 | 0.106 | 29,113,427.31 | 3,574,523,592.4 |
4/5/24 | 0.105 | 0.105 | 0.1 | 0.105 | 47,459,421.67 | 3,527,848,416.57 |
4/4/24 | 0.103 | 0.107 | 0.101 | 0.105 | 55,310,426.73 | 3,546,830,494.63 |
4/3/24 | 0.104 | 0.107 | 0.101 | 0.103 | 58,907,336.22 | 3,463,560,363.31 |
4/2/24 | 0.11 | 0.11 | 0.103 | 0.104 | 73,149,220.5 | 3,493,433,333.81 |
4/1/24 | 0.116 | 0.116 | 0.107 | 0.11 | 75,335,902.11 | 3,708,724,182.61 |
3/31/24 | 0.114 | 0.119 | 0.113 | 0.116 | 59,165,463.88 | 3,902,298,428.68 |
3/30/24 | 0.116 | 0.116 | 0.113 | 0.114 | 44,790,918.62 | 3,829,075,442.64 |
3/29/24 | 0.116 | 0.118 | 0.113 | 0.116 | 54,339,427.86 | 3,912,624,174.23 |
3/28/24 | 0.114 | 0.117 | 0.111 | 0.116 | 64,238,270.35 | 3,915,900,189.66 |
3/27/24 | 0.12 | 0.121 | 0.112 | 0.114 | 108,853,536.4 | 3,832,934,899.54 |
3/26/24 | 0.117 | 0.13 | 0.117 | 0.12 | 163,477,890.59 | 4,055,221,959.22 |
3/25/24 | 0.11 | 0.119 | 0.11 | 0.117 | 73,527,793.92 | 3,947,970,521.66 |
3/24/24 | 0.107 | 0.11 | 0.106 | 0.11 | 42,264,550.8 | 3,702,470,913.67 |
3/23/24 | 0.106 | 0.11 | 0.105 | 0.107 | 40,999,659.86 | 3,593,198,227.52 |
3/22/24 | 0.11 | 0.112 | 0.104 | 0.106 | 56,321,286.38 | 3,585,940,745.38 |
3/21/24 | 0.111 | 0.113 | 0.108 | 0.11 | 75,783,017.74 | 3,706,496,871.13 |
3/20/24 | 0.101 | 0.112 | 0.098 | 0.111 | 100,836,589.49 | 3,753,489,660.4 |
3/19/24 | 0.112 | 0.113 | 0.099 | 0.101 | 138,933,767.3 | 3,413,735,245.83 |
3/18/24 | 0.116 | 0.116 | 0.109 | 0.112 | 88,060,689.76 | 3,770,064,287.9 |
3/17/24 | 0.111 | 0.12 | 0.107 | 0.116 | 82,035,480.54 | 3,921,466,853.24 |
3/16/24 | 0.12 | 0.125 | 0.109 | 0.111 | 103,749,056.55 | 3,734,312,164.25 |
3/15/24 | 0.127 | 0.127 | 0.112 | 0.12 | 138,709,064.59 | 4,051,444,818.33 |
3/14/24 | 0.133 | 0.133 | 0.121 | 0.127 | 112,415,518.09 | 4,277,157,004.7 |
3/13/24 | 0.133 | 0.138 | 0.129 | 0.133 | 183,055,451.04 | 4,467,179,568.88 |
3/12/24 | 0.133 | 0.133 | 0.123 | 0.133 | 130,875,588.38 | 4,486,133,856.32 |
3/11/24 | 0.126 | 0.133 | 0.121 | 0.133 | 127,219,479.68 | 4,469,524,674.26 |
3/10/24 | 0.131 | 0.133 | 0.123 | 0.126 | 87,908,222.03 | 4,242,236,165.22 |
3/9/24 | 0.131 | 0.132 | 0.129 | 0.131 | 66,720,688.54 | 4,404,788,299.46 |
3/8/24 | 0.134 | 0.135 | 0.125 | 0.131 | 150,547,825.26 | 4,403,196,436.5 |
3/7/24 | 0.126 | 0.139 | 0.125 | 0.134 | 215,454,678 | 4,511,969,831.13 |
3/6/24 | 0.112 | 0.126 | 0.109 | 0.126 | 187,871,054.01 | 4,238,215,333.22 |
3/5/24 | 0.117 | 0.127 | 0.097 | 0.112 | 396,026,382.1 | 3,764,036,803.04 |
3/4/24 | 0.113 | 0.12 | 0.112 | 0.117 | 169,643,952.33 | 3,953,232,839.7 |
3/3/24 | 0.115 | 0.115 | 0.109 | 0.113 | 99,536,149.38 | 3,806,532,783.46 |
3/2/24 | 0.117 | 0.12 | 0.113 | 0.115 | 136,137,952.32 | 3,888,842,314.51 |
3/1/24 | 0.114 | 0.118 | 0.113 | 0.117 | 96,742,446.6 | 3,933,538,936.69 |
2/29/24 | 0.113 | 0.124 | 0.11 | 0.114 | 197,803,955.61 | 3,856,602,558.64 |
2/28/24 | 0.108 | 0.118 | 0.106 | 0.114 | 250,291,944.65 | 3,823,322,358.15 |
2/27/24 | 0.112 | 0.113 | 0.108 | 0.108 | 106,760,493.84 | 3,645,448,848.67 |
2/26/24 | 0.109 | 0.114 | 0.103 | 0.112 | 121,769,991.95 | 3,759,199,164.09 |
2/25/24 | 0.11 | 0.112 | 0.107 | 0.109 | 75,334,362.08 | 3,678,854,987.44 |
2/24/24 | 0.109 | 0.111 | 0.106 | 0.11 | 94,164,240.59 | 3,707,907,169.49 |
2/23/24 | 0.116 | 0.116 | 0.108 | 0.109 | 183,568,991.53 | 3,684,845,114.59 |
2/22/24 | 0.105 | 0.12 | 0.1 | 0.116 | 285,300,995.2 | 3,910,339,401.06 |
2/21/24 | 0.107 | 0.112 | 0.1 | 0.105 | 276,216,269.28 | 3,521,391,687.42 |
2/20/24 | 0.112 | 0.113 | 0.102 | 0.107 | 401,021,657.26 | 3,619,082,623.06 |
2/19/24 | 0.09 | 0.117 | 0.09 | 0.112 | 551,527,663.12 | 3,771,820,288.09 |
2/18/24 | 0.083 | 0.092 | 0.083 | 0.09 | 108,918,969.94 | 3,022,557,280.38 |
2/17/24 | 0.086 | 0.086 | 0.082 | 0.083 | 47,829,670.49 | 2,812,076,760.98 |
2/16/24 | 0.083 | 0.086 | 0.082 | 0.086 | 69,334,177.62 | 2,884,595,578.58 |
2/15/24 | 0.083 | 0.084 | 0.082 | 0.083 | 66,089,133.07 | 2,789,906,043.77 |
2/14/24 | 0.082 | 0.084 | 0.08 | 0.083 | 63,987,010.8 | 2,777,751,238.1 |
2/13/24 | 0.08 | 0.082 | 0.078 | 0.082 | 68,259,663.63 | 2,744,362,716.83 |
2/12/24 | 0.078 | 0.08 | 0.076 | 0.08 | 40,956,663.67 | 2,684,899,673.51 |
2/11/24 | 0.079 | 0.08 | 0.078 | 0.078 | 34,456,017.95 | 2,635,885,217.86 |
2/10/24 | 0.079 | 0.08 | 0.077 | 0.079 | 37,388,532.6 | 2,657,689,860.5 |
2/9/24 | 0.076 | 0.08 | 0.076 | 0.079 | 67,470,213.37 | 2,675,079,147.26 |
2/8/24 | 0.076 | 0.078 | 0.076 | 0.076 | 71,983,361.85 | 2,559,008,710.5 |
2/7/24 | 0.075 | 0.077 | 0.071 | 0.076 | 101,708,881.22 | 2,554,718,843.72 |
2/6/24 | 0.069 | 0.077 | 0.069 | 0.075 | 175,360,630 | 2,522,652,018.54 |
2/5/24 | 0.068 | 0.071 | 0.068 | 0.069 | 29,117,774.35 | 2,337,334,234.47 |
2/4/24 | 0.069 | 0.07 | 0.068 | 0.068 | 23,223,311.8 | 2,303,080,129.42 |