Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/21/24 | 0.515 | 0.592 | 0.511 | 0.562 | 3,046,568.64 | 91,226,806.21 |
7/20/24 | 0.492 | 0.543 | 0.49 | 0.515 | 271,505.83 | 83,562,846.28 |
7/16/24 | 0.471 | 0.476 | 0.462 | 0.465 | 3,668,932.89 | 75,481,198.13 |
7/10/24 | 0.455 | 0.469 | 0.454 | 0.468 | 298,581.83 | 75,914,284.69 |
7/5/24 | 0.462 | 0.466 | 0.445 | 0.465 | 674,174.77 | 75,429,125.92 |
6/19/24 | 0.528 | 0.531 | 0.347 | 0.529 | 685,466.83 | 85,804,692.33 |
6/17/24 | 0.553 | 0.56 | 0.543 | 0.549 | 394,990.47 | 89,035,572.52 |
6/7/24 | 0.598 | 0.622 | 0.453 | 0.581 | 301,567.77 | 94,194,834.61 |
6/5/24 | 0.574 | 0.595 | 0.4 | 0.587 | 592,964.28 | 95,289,159.19 |
5/27/24 | 0.555 | 0.607 | 0.413 | 0.555 | 306,377.18 | 90,017,504.74 |
5/23/24 | 0.588 | 0.602 | 0.423 | 0.577 | 730,607.19 | 93,563,953.86 |
5/18/24 | 0.575 | 0.587 | 0.477 | 0.507 | 391,081.12 | 82,178,841.15 |
5/10/24 | 0.624 | 0.638 | 0.603 | 0.607 | 114,015.74 | 98,547,793.11 |
5/5/24 | 0.596 | 0.71 | 0.436 | 0.605 | 551,957.07 | 98,211,795.21 |
5/4/24 | 0.611 | 0.695 | 0.584 | 0.596 | 698,382.61 | 96,696,754.22 |
5/3/24 | 0.599 | 0.626 | 0.439 | 0.611 | 862,084.69 | 99,152,852.7 |
5/2/24 | 0.581 | 0.622 | 0.364 | 0.599 | 1,010,655.24 | 97,215,164.36 |
5/1/24 | 0.575 | 0.658 | 0.556 | 0.581 | 950,233.71 | 94,200,230.08 |
4/30/24 | 0.604 | 0.615 | 0.573 | 0.575 | 877,768.85 | 93,333,960.02 |
4/29/24 | 0.58 | 0.632 | 0.551 | 0.604 | 787,296.07 | 98,015,219.73 |
4/28/24 | 0.585 | 0.599 | 0.573 | 0.58 | 410,500.16 | 94,105,163.85 |
4/27/24 | 0.59 | 0.596 | 0.573 | 0.585 | 432,882.45 | 94,871,799.97 |
4/26/24 | 0.506 | 0.606 | 0.497 | 0.59 | 722,349.69 | 95,665,494.02 |
4/25/24 | 0.577 | 0.603 | 0.481 | 0.506 | 995,713.98 | 82,074,184.05 |
4/24/24 | 0.579 | 0.604 | 0.462 | 0.577 | 671,746.12 | 93,581,688.57 |
4/23/24 | 0.576 | 0.605 | 0.466 | 0.579 | 606,603.55 | 93,873,250.96 |
4/22/24 | 0.6 | 0.606 | 0.523 | 0.576 | 591,999.91 | 93,412,369.4 |
4/21/24 | 0.606 | 0.634 | 0.524 | 0.6 | 691,199.93 | 97,341,296.28 |
4/20/24 | 0.603 | 0.652 | 0.513 | 0.606 | 868,784.08 | 98,237,391.41 |
4/19/24 | 0.622 | 0.634 | 0.549 | 0.603 | 1,186,367.3 | 97,746,250.99 |
4/18/24 | 0.614 | 0.644 | 0.169 | 0.622 | 733,753.41 | 100,982,305.74 |
4/17/24 | 0.576 | 0.661 | 0.566 | 0.614 | 1,152,944.69 | 99,562,486.68 |
4/16/24 | 0.567 | 0.65 | 0.528 | 0.576 | 1,172,272.71 | 93,389,369.68 |
4/15/24 | 0.607 | 0.685 | 0.54 | 0.567 | 1,211,967.58 | 91,919,194.15 |
4/14/24 | 0.585 | 0.623 | 0.548 | 0.607 | 3,008,923.24 | 98,459,409.39 |
4/13/24 | 0.645 | 0.702 | 0.536 | 0.585 | 1,593,046.03 | 94,972,855.55 |
4/12/24 | 0.758 | 0.78 | 0.627 | 0.645 | 1,381,544.11 | 104,679,095.23 |
4/11/24 | 0.785 | 0.797 | 0.683 | 0.758 | 1,681,985.83 | 122,960,185.69 |
4/10/24 | 0.812 | 0.822 | 0.767 | 0.785 | 1,749,949.17 | 127,401,504.37 |
4/9/24 | 0.799 | 0.872 | 0.786 | 0.812 | 1,860,091.89 | 131,780,011.44 |
4/8/24 | 0.77 | 0.824 | 0.756 | 0.799 | 1,623,986.13 | 129,569,566.11 |
4/7/24 | 0.792 | 0.811 | 0.756 | 0.77 | 1,641,888.57 | 124,952,185.31 |
4/6/24 | 0.757 | 0.831 | 0.745 | 0.792 | 1,918,256.96 | 128,536,608.03 |
4/5/24 | 0.726 | 0.776 | 0.72 | 0.757 | 2,908,464.53 | 122,840,186.8 |
4/4/24 | 0.76 | 0.779 | 0.701 | 0.726 | 2,609,447.8 | 117,778,226.87 |
4/3/24 | 0.74 | 0.796 | 0.737 | 0.76 | 2,821,403.41 | 123,327,706.5 |
4/2/24 | 0.787 | 0.828 | 0.734 | 0.74 | 3,447,544.84 | 120,105,765.66 |
4/1/24 | 0.822 | 0.885 | 0.774 | 0.787 | 2,531,210.21 | 127,704,168.25 |
3/31/24 | 0.789 | 0.886 | 0.764 | 0.822 | 1,810,039.52 | 133,367,672.42 |
3/30/24 | 0.888 | 0.899 | 0.75 | 0.789 | 2,036,727.96 | 127,931,564.4 |
3/29/24 | 0.877 | 0.95 | 0.844 | 0.888 | 2,347,795.29 | 144,002,192.91 |
3/28/24 | 0.85 | 0.888 | 0.818 | 0.877 | 3,086,545.63 | 142,258,548.3 |
3/27/24 | 0.882 | 0.902 | 0.843 | 0.85 | 3,673,738.79 | 137,971,019.36 |
3/26/24 | 0.872 | 0.906 | 0.852 | 0.882 | 4,656,089.76 | 143,143,014.76 |
3/25/24 | 0.836 | 0.901 | 0.799 | 0.872 | 4,271,126.71 | 141,433,823.68 |
3/24/24 | 0.8 | 0.849 | 0.785 | 0.835 | 2,916,325 | 135,547,213.97 |
3/23/24 | 0.748 | 0.869 | 0.741 | 0.8 | 3,267,810.3 | 129,756,006.72 |
3/22/24 | 0.839 | 0.858 | 0.738 | 0.748 | 4,573,122.88 | 121,299,818.03 |
3/21/24 | 0.887 | 0.91 | 0.819 | 0.839 | 4,542,171.91 | 136,161,425.81 |
3/20/24 | 0.811 | 0.899 | 0.76 | 0.887 | 5,639,681.06 | 143,893,616.76 |
3/19/24 | 0.908 | 0.916 | 0.781 | 0.811 | 6,917,624.24 | 131,491,399.62 |
3/18/24 | 0.968 | 0.972 | 0.861 | 0.908 | 3,690,814.04 | 147,148,408.16 |
3/17/24 | 0.934 | 1.046 | 0.55 | 0.968 | 3,576,332.38 | 157,010,078.11 |
3/16/24 | 1.002 | 1.025 | 0.931 | 0.934 | 4,441,970.08 | 151,513,349.11 |
3/15/24 | 1.095 | 1.126 | 0.977 | 1.002 | 4,833,039.26 | 162,581,508.91 |
3/14/24 | 1.165 | 1.17 | 1.062 | 1.095 | 7,050,406.32 | 177,681,273.95 |
3/13/24 | 1.115 | 1.17 | 1.106 | 1.165 | 10,447,934.74 | 188,924,272.47 |
3/12/24 | 1.126 | 1.165 | 1.099 | 1.115 | 13,866,945.57 | 180,817,704.79 |
3/11/24 | 1.17 | 1.172 | 0.91 | 1.126 | 15,140,439.38 | 182,742,877.5 |
3/10/24 | 1.146 | 1.173 | 1.103 | 1.17 | 16,393,166.35 | 189,842,025.9 |
3/9/24 | 1.141 | 1.169 | 1.087 | 1.146 | 15,522,929.45 | 185,943,884.73 |
3/8/24 | 1.138 | 1.169 | 1.133 | 1.141 | 19,429,132.08 | 185,142,373.26 |
3/7/24 | 1.141 | 1.18 | 1.134 | 1.138 | 17,010,665.53 | 184,611,440.27 |
3/6/24 | 1.125 | 1.195 | 1.083 | 1.141 | 30,212,192.47 | 185,083,879.13 |
3/5/24 | 1.125 | 1.228 | 1.053 | 1.125 | 28,439,626.56 | 182,495,497.27 |
3/4/24 | 1.212 | 1.28 | 0.961 | 1.122 | 21,699,715.16 | 182,101,694.18 |
3/3/24 | 1.138 | 1.238 | 1.118 | 1.226 | 18,929,421.88 | 198,862,181.4 |
3/2/24 | 1.094 | 1.191 | 0.942 | 1.157 | 16,483,085.94 | 187,713,221.79 |
3/1/24 | 1.155 | 1.193 | 1.025 | 1.099 | 17,905,768.21 | 178,305,489.22 |
2/29/24 | 1.115 | 1.222 | 1.075 | 1.173 | 24,343,389.91 | 190,377,057.21 |
2/28/24 | 1.201 | 1.205 | 1.062 | 1.1 | 22,294,245.65 | 178,518,068.45 |
2/27/24 | 1.183 | 1.224 | 1.138 | 1.176 | 14,696,485.54 | 190,761,827.35 |
2/26/24 | 1.141 | 1.211 | 1.109 | 1.193 | 11,627,396.3 | 193,577,512.47 |
2/25/24 | 1.095 | 1.37 | 1.026 | 1.165 | 9,459,775.89 | 188,976,475.24 |
2/24/24 | 1.046 | 1.221 | 1.009 | 1.095 | 8,599,753.97 | 177,685,872.6 |
2/23/24 | 1.106 | 1.148 | 0.863 | 1.01 | 12,646,971.67 | 163,800,170.62 |
2/22/24 | 1.202 | 1.289 | 1.038 | 1.1 | 12,491,123.14 | 178,488,068.85 |
2/21/24 | 1.225 | 1.373 | 1.121 | 1.228 | 11,097,160.06 | 199,276,582.95 |
2/20/24 | 1.271 | 1.446 | 0.997 | 1.142 | 7,886,032.03 | 185,337,734.38 |
2/19/24 | 1.286 | 1.402 | 1.247 | 1.272 | 7,963,399.77 | 206,303,791.79 |