Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.365 | 0.367 | 0.342 | 0.352 | 27,423,067.91 | 346,802,857.03 |
3/26/24 | 0.331 | 0.378 | 0.33 | 0.366 | 96,518,869.9 | 360,340,974.09 |
3/25/24 | 0.311 | 0.331 | 0.309 | 0.331 | 17,758,918.21 | 326,093,503.5 |
3/24/24 | 0.299 | 0.312 | 0.299 | 0.311 | 10,445,571.69 | 306,324,041.19 |
3/23/24 | 0.296 | 0.306 | 0.294 | 0.299 | 7,295,760.2 | 294,865,279.83 |
3/22/24 | 0.307 | 0.312 | 0.287 | 0.296 | 14,285,678.78 | 291,378,697.75 |
3/21/24 | 0.298 | 0.314 | 0.297 | 0.307 | 27,730,715.04 | 302,119,425.07 |
3/20/24 | 0.265 | 0.299 | 0.257 | 0.298 | 18,021,949.18 | 293,493,274.91 |
3/19/24 | 0.299 | 0.303 | 0.259 | 0.265 | 22,720,075.65 | 260,822,399.28 |
3/18/24 | 0.31 | 0.327 | 0.293 | 0.299 | 28,227,804.69 | 294,720,405.22 |
3/17/24 | 0.304 | 0.314 | 0.285 | 0.31 | 17,393,475.4 | 304,799,600.02 |
3/16/24 | 0.338 | 0.343 | 0.298 | 0.304 | 21,181,165.79 | 299,611,194.06 |
3/15/24 | 0.365 | 0.367 | 0.31 | 0.338 | 36,290,595.57 | 333,086,234.74 |
3/14/24 | 0.377 | 0.378 | 0.343 | 0.365 | 37,784,778.49 | 359,543,597.76 |
3/13/24 | 0.357 | 0.377 | 0.352 | 0.377 | 38,217,551.26 | 371,098,747.27 |
3/12/24 | 0.36 | 0.361 | 0.329 | 0.357 | 33,122,182.65 | 351,180,116.43 |
3/11/24 | 0.351 | 0.362 | 0.329 | 0.36 | 44,302,956.73 | 354,186,895.95 |
3/10/24 | 0.341 | 0.404 | 0.333 | 0.351 | 172,124,285.32 | 345,447,243.92 |
3/9/24 | 0.326 | 0.343 | 0.322 | 0.341 | 24,392,303.29 | 334,936,443.41 |
3/8/24 | 0.332 | 0.333 | 0.309 | 0.326 | 18,338,249.99 | 320,481,550.01 |
3/7/24 | 0.32 | 0.333 | 0.316 | 0.332 | 20,917,825.09 | 326,341,882.31 |
3/6/24 | 0.295 | 0.328 | 0.285 | 0.32 | 38,017,317.11 | 314,738,664.67 |
3/5/24 | 0.325 | 0.335 | 0.256 | 0.296 | 57,234,382.43 | 290,186,310.22 |
3/4/24 | 0.303 | 0.364 | 0.301 | 0.325 | 114,162,750.31 | 319,205,232.74 |
3/3/24 | 0.314 | 0.314 | 0.284 | 0.303 | 20,969,529.69 | 297,673,844.83 |
3/2/24 | 0.3 | 0.314 | 0.296 | 0.314 | 25,301,493.82 | 307,899,304.96 |
3/1/24 | 0.287 | 0.302 | 0.286 | 0.3 | 25,864,405.53 | 294,444,306.21 |
2/29/24 | 0.269 | 0.295 | 0.265 | 0.287 | 33,563,936.09 | 281,951,586.73 |
2/28/24 | 0.271 | 0.284 | 0.251 | 0.269 | 26,655,273.02 | 264,170,061.7 |
2/27/24 | 0.265 | 0.274 | 0.259 | 0.271 | 16,593,912.53 | 266,008,297.41 |
2/26/24 | 0.256 | 0.267 | 0.248 | 0.265 | 12,772,270.2 | 259,884,132.96 |
2/25/24 | 0.254 | 0.256 | 0.247 | 0.256 | 7,128,355.8 | 250,760,871.16 |
2/24/24 | 0.247 | 0.256 | 0.243 | 0.254 | 8,757,599.73 | 249,069,297.18 |
2/23/24 | 0.242 | 0.25 | 0.236 | 0.247 | 13,470,982.25 | 242,575,573.08 |
2/22/24 | 0.238 | 0.246 | 0.234 | 0.242 | 7,897,883.08 | 237,172,302 |
2/21/24 | 0.247 | 0.247 | 0.23 | 0.238 | 8,449,598.17 | 233,179,410.71 |
2/20/24 | 0.251 | 0.258 | 0.233 | 0.247 | 13,739,313.4 | 242,153,077.25 |
2/19/24 | 0.245 | 0.253 | 0.244 | 0.251 | 8,979,368.41 | 246,239,148.3 |
2/18/24 | 0.244 | 0.247 | 0.239 | 0.245 | 6,402,575.48 | 239,911,282.3 |
2/17/24 | 0.237 | 0.245 | 0.233 | 0.244 | 8,430,537.45 | 238,891,502.42 |
2/16/24 | 0.239 | 0.243 | 0.233 | 0.237 | 6,055,055.33 | 231,925,930.38 |
2/15/24 | 0.231 | 0.241 | 0.23 | 0.239 | 8,710,840.52 | 234,206,335.7 |
2/14/24 | 0.226 | 0.233 | 0.224 | 0.231 | 4,772,131.13 | 226,552,075.91 |
2/13/24 | 0.229 | 0.23 | 0.221 | 0.226 | 5,266,766.54 | 221,326,576.28 |
2/12/24 | 0.224 | 0.23 | 0.219 | 0.229 | 6,022,444.05 | 224,289,980.62 |
2/11/24 | 0.224 | 0.227 | 0.222 | 0.224 | 3,860,231.89 | 219,113,807.06 |
2/10/24 | 0.227 | 0.23 | 0.222 | 0.224 | 3,819,123.01 | 219,668,756.68 |
2/9/24 | 0.218 | 0.229 | 0.217 | 0.227 | 6,320,903.07 | 222,462,662.62 |
2/8/24 | 0.216 | 0.219 | 0.215 | 0.218 | 2,389,845.04 | 213,008,958.29 |
2/7/24 | 0.213 | 0.217 | 0.211 | 0.216 | 3,458,607.09 | 211,776,228.95 |
2/6/24 | 0.213 | 0.215 | 0.211 | 0.213 | 1,846,748.19 | 208,756,865.9 |
2/5/24 | 0.212 | 0.216 | 0.21 | 0.213 | 2,188,847.59 | 208,581,286.55 |
2/4/24 | 0.22 | 0.22 | 0.212 | 0.212 | 2,064,487.95 | 207,916,099.09 |
2/3/24 | 0.219 | 0.222 | 0.218 | 0.22 | 3,224,573.1 | 214,872,494.73 |
2/2/24 | 0.217 | 0.22 | 0.215 | 0.219 | 2,847,353.88 | 214,392,352.69 |
2/1/24 | 0.217 | 0.218 | 0.211 | 0.217 | 3,639,738.27 | 212,611,897.56 |
1/31/24 | 0.223 | 0.225 | 0.215 | 0.217 | 6,347,212.45 | 212,125,785.04 |
1/30/24 | 0.226 | 0.237 | 0.223 | 0.223 | 18,078,311.28 | 218,262,833.58 |
1/29/24 | 0.222 | 0.228 | 0.219 | 0.226 | 2,828,020.74 | 221,442,662.4 |
1/28/24 | 0.228 | 0.231 | 0.22 | 0.221 | 2,840,971.95 | 216,506,848.76 |
1/27/24 | 0.226 | 0.232 | 0.222 | 0.228 | 3,402,664.94 | 222,952,352.09 |
1/26/24 | 0.22 | 0.229 | 0.216 | 0.226 | 5,904,655.68 | 220,728,988 |
1/25/24 | 0.216 | 0.223 | 0.212 | 0.22 | 7,877,466.78 | 215,177,465.92 |
1/24/24 | 0.209 | 0.216 | 0.207 | 0.216 | 3,884,303.27 | 210,900,410.28 |
1/23/24 | 0.214 | 0.221 | 0.2 | 0.209 | 5,870,510.73 | 204,708,474.81 |
1/22/24 | 0.229 | 0.229 | 0.213 | 0.214 | 4,679,431.44 | 208,690,649.91 |
1/21/24 | 0.23 | 0.232 | 0.228 | 0.228 | 2,681,556.62 | 223,310,946.15 |
1/20/24 | 0.227 | 0.231 | 0.226 | 0.23 | 2,654,232.01 | 225,142,542.2 |
1/19/24 | 0.23 | 0.23 | 0.217 | 0.227 | 5,018,939.31 | 222,046,593.85 |
1/18/24 | 0.24 | 0.245 | 0.226 | 0.23 | 5,577,070.81 | 224,550,202.96 |
1/17/24 | 0.242 | 0.245 | 0.237 | 0.24 | 6,570,147.14 | 234,275,307.76 |
1/16/24 | 0.237 | 0.244 | 0.234 | 0.242 | 17,289,391.91 | 236,541,078.93 |
1/15/24 | 0.227 | 0.237 | 0.227 | 0.237 | 5,895,892.65 | 231,552,075.08 |
1/14/24 | 0.237 | 0.24 | 0.227 | 0.227 | 4,753,146.91 | 221,815,827.69 |
1/13/24 | 0.234 | 0.238 | 0.228 | 0.237 | 4,665,653.51 | 231,142,032.27 |
1/12/24 | 0.248 | 0.251 | 0.228 | 0.234 | 9,720,516.94 | 228,365,487.79 |
1/10/24 | 0.231 | 0.247 | 0.221 | 0.242 | 10,257,315.06 | 235,789,557.8 |
1/9/24 | 0.242 | 0.242 | 0.222 | 0.231 | 8,591,083.35 | 225,037,807.88 |
1/8/24 | 0.231 | 0.243 | 0.214 | 0.242 | 10,293,802.7 | 235,822,992.63 |
1/7/24 | 0.245 | 0.248 | 0.23 | 0.231 | 8,843,594.35 | 225,551,178.5 |
1/6/24 | 0.243 | 0.248 | 0.231 | 0.245 | 9,887,243.19 | 239,049,011.11 |
1/5/24 | 0.255 | 0.256 | 0.236 | 0.243 | 9,725,712.38 | 237,561,475.95 |
1/4/24 | 0.253 | 0.257 | 0.246 | 0.255 | 9,247,684.88 | 248,506,619.38 |
1/3/24 | 0.283 | 0.285 | 0.234 | 0.253 | 32,842,625.02 | 246,720,288.1 |
1/2/24 | 0.273 | 0.313 | 0.273 | 0.283 | 127,008,780.31 | 276,463,208.9 |
1/1/24 | 0.267 | 0.273 | 0.257 | 0.273 | 9,546,220.16 | 266,065,992.72 |
12/31/23 | 0.254 | 0.272 | 0.253 | 0.267 | 13,474,188.5 | 260,579,235.49 |
12/30/23 | 0.257 | 0.258 | 0.25 | 0.254 | 4,642,780.86 | 247,687,885.78 |
12/29/23 | 0.264 | 0.268 | 0.251 | 0.257 | 9,697,303.45 | 250,660,830.8 |
12/28/23 | 0.276 | 0.277 | 0.261 | 0.264 | 11,038,196.64 | 257,730,684.74 |