Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.582 | 0.589 | 0.534 | 0.55 | 41,357,524.78 | 69,547,141.3 |
3/27/24 | 0.543 | 0.697 | 0.543 | 0.582 | 353,765,712.08 | 73,568,298.78 |
3/26/24 | 0.519 | 0.587 | 0.518 | 0.543 | 49,897,175.04 | 68,645,444.57 |
3/25/24 | 0.488 | 0.522 | 0.477 | 0.519 | 7,383,428.2 | 65,576,214.33 |
3/24/24 | 0.48 | 0.489 | 0.456 | 0.488 | 3,685,527.39 | 61,715,751.08 |
3/23/24 | 0.478 | 0.492 | 0.453 | 0.48 | 5,212,704.21 | 60,653,507.62 |
3/22/24 | 0.499 | 0.501 | 0.444 | 0.478 | 6,152,405.48 | 60,389,211.08 |
3/21/24 | 0.482 | 0.545 | 0.48 | 0.499 | 43,495,966.73 | 63,094,876.03 |
3/20/24 | 0.442 | 0.482 | 0.42 | 0.482 | 9,094,140.35 | 60,877,365.17 |
3/19/24 | 0.483 | 0.49 | 0.43 | 0.442 | 9,307,453.73 | 55,899,910.82 |
3/18/24 | 0.521 | 0.524 | 0.483 | 0.484 | 6,789,170.6 | 61,127,627.51 |
3/17/24 | 0.52 | 0.524 | 0.467 | 0.521 | 16,560,276.09 | 65,808,468.08 |
3/16/24 | 0.589 | 0.601 | 0.508 | 0.52 | 21,090,017.74 | 65,717,303.92 |
3/15/24 | 0.664 | 0.667 | 0.549 | 0.589 | 98,306,374.25 | 74,525,443.48 |
3/14/24 | 0.537 | 0.675 | 0.527 | 0.664 | 369,969,461.89 | 83,948,590.39 |
3/13/24 | 0.536 | 0.54 | 0.49 | 0.537 | 11,590,767.17 | 67,951,003.26 |
3/12/24 | 0.515 | 0.562 | 0.481 | 0.536 | 46,911,135.2 | 67,792,745 |
3/11/24 | 0.499 | 0.52 | 0.461 | 0.515 | 12,857,116.23 | 65,102,250.4 |
3/10/24 | 0.502 | 0.516 | 0.461 | 0.499 | 13,958,714.26 | 63,087,048.15 |
3/9/24 | 0.497 | 0.51 | 0.484 | 0.502 | 8,236,777.22 | 63,416,703.92 |
3/8/24 | 0.499 | 0.523 | 0.479 | 0.497 | 16,540,784.67 | 62,853,030.6 |
3/7/24 | 0.478 | 0.5 | 0.455 | 0.499 | 14,422,491.78 | 63,052,684.12 |
3/6/24 | 0.467 | 0.479 | 0.433 | 0.478 | 11,966,045.74 | 60,449,555.84 |
3/5/24 | 0.482 | 0.49 | 0.444 | 0.467 | 17,950,342.06 | 59,041,570.45 |
3/4/24 | 0.466 | 0.496 | 0.457 | 0.483 | 32,694,800.24 | 61,013,479.37 |
3/3/24 | 0.476 | 0.476 | 0.421 | 0.466 | 12,209,456.09 | 58,899,613.47 |
3/2/24 | 0.456 | 0.478 | 0.436 | 0.476 | 19,779,431.31 | 60,116,550.89 |
3/1/24 | 0.424 | 0.456 | 0.418 | 0.456 | 9,497,380.41 | 57,649,643.83 |
2/29/24 | 0.402 | 0.429 | 0.395 | 0.424 | 14,619,871.63 | 53,650,403.44 |
2/28/24 | 0.398 | 0.406 | 0.391 | 0.401 | 8,285,062.55 | 50,746,155.61 |
2/27/24 | 0.399 | 0.409 | 0.39 | 0.398 | 8,125,555.5 | 50,254,616.69 |
2/26/24 | 0.404 | 0.404 | 0.382 | 0.399 | 6,922,508.04 | 50,393,058.69 |
2/25/24 | 0.396 | 0.424 | 0.391 | 0.403 | 20,370,095.76 | 50,957,879.81 |
2/24/24 | 0.406 | 0.418 | 0.391 | 0.397 | 19,992,261.4 | 50,132,837.83 |
2/23/24 | 0.426 | 0.426 | 0.402 | 0.406 | 19,336,875.71 | 51,282,555.08 |
2/22/24 | 0.436 | 0.466 | 0.418 | 0.428 | 80,246,078.96 | 54,130,362.68 |
2/21/24 | 0.389 | 0.515 | 0.389 | 0.438 | 253,277,434.07 | 55,356,728.82 |
2/20/24 | 0.398 | 0.398 | 0.379 | 0.389 | 7,799,269.82 | 49,141,511.34 |
2/19/24 | 0.379 | 0.426 | 0.373 | 0.398 | 36,435,515.89 | 50,331,317.83 |
2/18/24 | 0.377 | 0.379 | 0.367 | 0.379 | 1,272,561.4 | 47,942,567.98 |
2/17/24 | 0.377 | 0.384 | 0.366 | 0.379 | 2,542,535.36 | 47,948,341.73 |
2/16/24 | 0.368 | 0.377 | 0.366 | 0.377 | 2,846,101.97 | 47,675,607.05 |
2/15/24 | 0.364 | 0.372 | 0.36 | 0.368 | 2,744,581.92 | 46,516,524.42 |
2/14/24 | 0.355 | 0.369 | 0.349 | 0.364 | 1,274,258.97 | 46,026,129.3 |
2/13/24 | 0.359 | 0.367 | 0.35 | 0.355 | 1,499,857.52 | 44,878,136.18 |
2/12/24 | 0.361 | 0.364 | 0.355 | 0.36 | 1,308,430.47 | 45,460,164.59 |
2/11/24 | 0.35 | 0.369 | 0.348 | 0.361 | 2,143,250.19 | 45,592,941.37 |
2/10/24 | 0.351 | 0.355 | 0.347 | 0.35 | 696,569.98 | 44,222,032.88 |
2/9/24 | 0.35 | 0.357 | 0.345 | 0.351 | 1,322,546.52 | 44,325,314.73 |
2/8/24 | 0.343 | 0.351 | 0.343 | 0.35 | 983,253.15 | 44,197,094.78 |
2/7/24 | 0.343 | 0.349 | 0.337 | 0.343 | 847,778.64 | 43,352,058.92 |
2/6/24 | 0.345 | 0.349 | 0.34 | 0.344 | 591,012.89 | 43,440,738.94 |
2/5/24 | 0.346 | 0.351 | 0.33 | 0.345 | 765,192.4 | 43,660,426.83 |
2/4/24 | 0.351 | 0.351 | 0.322 | 0.346 | 548,231.1 | 43,799,102.5 |
2/3/24 | 0.35 | 0.354 | 0.323 | 0.351 | 572,395.44 | 44,365,405.52 |
2/2/24 | 0.352 | 0.356 | 0.33 | 0.35 | 823,247.66 | 44,310,083.84 |
2/1/24 | 0.349 | 0.355 | 0.335 | 0.352 | 853,244.4 | 44,563,533 |
1/31/24 | 0.359 | 0.36 | 0.347 | 0.349 | 1,089,492.78 | 44,078,679.64 |
1/30/24 | 0.361 | 0.363 | 0.357 | 0.36 | 1,272,813.83 | 45,486,912.16 |
1/29/24 | 0.36 | 0.363 | 0.351 | 0.361 | 1,418,829.29 | 45,655,600.83 |
1/28/24 | 0.364 | 0.366 | 0.353 | 0.36 | 974,831.68 | 45,456,632.7 |
1/27/24 | 0.355 | 0.367 | 0.353 | 0.364 | 1,103,495.02 | 45,986,066.31 |
1/26/24 | 0.358 | 0.365 | 0.35 | 0.355 | 1,577,732.96 | 44,831,338.44 |
1/25/24 | 0.36 | 0.365 | 0.354 | 0.359 | 2,313,763.28 | 45,363,039.68 |
1/24/24 | 0.35 | 0.361 | 0.342 | 0.36 | 1,499,144.49 | 45,550,264.52 |
1/23/24 | 0.362 | 0.367 | 0.339 | 0.348 | 3,027,596.21 | 44,047,854.64 |
1/22/24 | 0.37 | 0.379 | 0.36 | 0.362 | 2,623,279.23 | 45,732,322.75 |
1/21/24 | 0.374 | 0.384 | 0.369 | 0.369 | 1,482,932.96 | 46,677,409.31 |
1/20/24 | 0.39 | 0.39 | 0.373 | 0.375 | 1,882,038.52 | 47,351,807.19 |
1/19/24 | 0.381 | 0.392 | 0.378 | 0.39 | 7,859,387.48 | 49,258,343.49 |
1/18/24 | 0.391 | 0.391 | 0.376 | 0.381 | 2,930,993.55 | 48,117,963.21 |
1/17/24 | 0.393 | 0.399 | 0.382 | 0.39 | 5,264,406.18 | 49,333,348.02 |
1/16/24 | 0.384 | 0.393 | 0.378 | 0.392 | 5,394,600.02 | 49,552,250.4 |
1/15/24 | 0.383 | 0.386 | 0.38 | 0.384 | 2,055,287.41 | 48,536,016.66 |
1/14/24 | 0.387 | 0.389 | 0.38 | 0.383 | 1,696,412.45 | 48,421,332.04 |
1/13/24 | 0.385 | 0.39 | 0.362 | 0.387 | 2,352,839.87 | 48,901,151.24 |
1/12/24 | 0.402 | 0.406 | 0.362 | 0.385 | 5,459,014.13 | 48,659,965.11 |
1/11/24 | 0.39 | 0.405 | 0.367 | 0.404 | 4,972,936.36 | 51,050,172.73 |
1/10/24 | 0.374 | 0.395 | 0.36 | 0.388 | 5,464,719.64 | 49,076,594.74 |
1/9/24 | 0.384 | 0.385 | 0.362 | 0.374 | 3,084,371.52 | 47,247,525.91 |
1/8/24 | 0.374 | 0.384 | 0.359 | 0.384 | 4,083,632.83 | 48,520,469.61 |
1/7/24 | 0.393 | 0.397 | 0.372 | 0.374 | 4,645,095.82 | 47,342,403.84 |
1/6/24 | 0.393 | 0.401 | 0.384 | 0.393 | 6,270,307.37 | 49,696,808.51 |
1/5/24 | 0.403 | 0.403 | 0.389 | 0.393 | 6,417,317.49 | 49,647,715.39 |
1/4/24 | 0.42 | 0.42 | 0.396 | 0.403 | 14,679,375.56 | 50,954,365.68 |
1/3/24 | 0.405 | 0.423 | 0.379 | 0.42 | 32,019,517.62 | 53,118,688.61 |
1/2/24 | 0.397 | 0.408 | 0.396 | 0.404 | 3,828,006.23 | 51,134,595.34 |
1/1/24 | 0.392 | 0.397 | 0.39 | 0.397 | 1,530,019.39 | 50,131,530.31 |
12/31/23 | 0.391 | 0.393 | 0.389 | 0.391 | 1,429,082.72 | 49,460,252.05 |
12/30/23 | 0.394 | 0.395 | 0.389 | 0.391 | 1,348,638.08 | 49,428,719.48 |