Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/28/23 | 0.15 | 0.154 | 0.149 | 0.153 | 4,196,064.58 | 424,914,889.46 |
9/27/23 | 0.149 | 0.151 | 0.148 | 0.15 | 3,805,871.79 | 415,894,099.78 |
9/26/23 | 0.151 | 0.151 | 0.148 | 0.149 | 4,210,721.8 | 414,328,920.47 |
9/25/23 | 0.149 | 0.151 | 0.148 | 0.151 | 4,368,833.41 | 418,756,545.13 |
9/24/23 | 0.151 | 0.151 | 0.149 | 0.149 | 4,414,215.93 | 414,519,095.1 |
9/23/23 | 0.148 | 0.151 | 0.147 | 0.151 | 5,022,512.28 | 419,277,220.02 |
9/22/23 | 0.147 | 0.149 | 0.147 | 0.148 | 4,326,262.71 | 412,490,569.36 |
9/21/23 | 0.149 | 0.15 | 0.146 | 0.147 | 6,176,238.04 | 409,685,510.03 |
9/20/23 | 0.149 | 0.15 | 0.147 | 0.149 | 5,957,324.06 | 413,351,550.46 |
9/19/23 | 0.148 | 0.15 | 0.147 | 0.149 | 5,778,217.39 | 414,267,250.58 |
9/18/23 | 0.149 | 0.152 | 0.147 | 0.148 | 13,050,248.66 | 411,476,722.92 |
9/17/23 | 0.157 | 0.158 | 0.148 | 0.149 | 12,661,310.5 | 413,907,870.24 |
9/16/23 | 0.161 | 0.161 | 0.156 | 0.157 | 14,157,032.99 | 437,183,617.92 |
9/15/23 | 0.167 | 0.168 | 0.157 | 0.161 | 13,816,216.19 | 448,326,855.85 |
9/14/23 | 0.169 | 0.17 | 0.165 | 0.167 | 5,313,275.6 | 463,661,209.79 |
9/13/23 | 0.161 | 0.171 | 0.156 | 0.169 | 7,332,279.5 | 468,603,893.46 |
9/12/23 | 0.163 | 0.166 | 0.161 | 0.161 | 3,966,718.07 | 446,402,645.07 |
9/11/23 | 0.171 | 0.172 | 0.161 | 0.163 | 6,938,363.68 | 452,114,643.39 |
9/10/23 | 0.175 | 0.175 | 0.169 | 0.171 | 4,378,473.06 | 476,620,780.98 |
9/9/23 | 0.178 | 0.181 | 0.175 | 0.175 | 4,524,713.92 | 486,126,630.44 |
9/8/23 | 0.181 | 0.182 | 0.174 | 0.178 | 5,073,875.09 | 495,066,171.82 |
9/7/23 | 0.173 | 0.186 | 0.172 | 0.181 | 9,544,447.79 | 503,868,018.79 |
9/6/23 | 0.17 | 0.173 | 0.168 | 0.173 | 5,622,240.08 | 480,968,156.87 |
9/5/23 | 0.171 | 0.173 | 0.165 | 0.17 | 5,483,377.17 | 473,128,353.32 |
9/4/23 | 0.168 | 0.174 | 0.168 | 0.171 | 7,377,882.4 | 475,907,435.36 |
9/3/23 | 0.168 | 0.169 | 0.164 | 0.168 | 6,567,804.17 | 466,913,169.55 |
9/2/23 | 0.166 | 0.171 | 0.16 | 0.168 | 9,825,044.59 | 466,591,640.85 |
9/1/23 | 0.156 | 0.167 | 0.154 | 0.166 | 14,739,960.98 | 461,967,775.32 |
8/31/23 | 0.155 | 0.167 | 0.154 | 0.156 | 15,851,927.71 | 434,641,493.69 |
8/30/23 | 0.156 | 0.157 | 0.154 | 0.155 | 4,816,516.81 | 430,459,145.48 |
8/29/23 | 0.149 | 0.159 | 0.147 | 0.156 | 9,755,638.33 | 434,246,651.28 |
8/28/23 | 0.15 | 0.15 | 0.145 | 0.149 | 4,818,389.71 | 414,441,272.53 |
8/27/23 | 0.148 | 0.154 | 0.148 | 0.15 | 9,551,930.01 | 416,892,401.44 |
8/26/23 | 0.147 | 0.152 | 0.146 | 0.148 | 5,518,106.08 | 412,249,457.85 |
8/25/23 | 0.146 | 0.147 | 0.144 | 0.147 | 3,669,231.04 | 407,906,646.19 |
8/24/23 | 0.147 | 0.147 | 0.144 | 0.146 | 3,447,833.2 | 405,449,832.3 |
8/23/23 | 0.143 | 0.148 | 0.143 | 0.147 | 3,987,571.31 | 407,662,117.15 |
8/22/23 | 0.144 | 0.144 | 0.14 | 0.143 | 4,946,833.14 | 398,558,073.69 |
8/21/23 | 0.147 | 0.15 | 0.142 | 0.144 | 9,692,088.19 | 398,884,937.76 |
8/20/23 | 0.146 | 0.147 | 0.145 | 0.147 | 3,542,266.42 | 408,947,455.5 |
8/19/23 | 0.145 | 0.148 | 0.144 | 0.146 | 3,993,962.47 | 406,584,656.42 |
8/18/23 | 0.145 | 0.147 | 0.143 | 0.145 | 6,858,752.62 | 403,948,977.91 |
8/17/23 | 0.156 | 0.158 | 0.136 | 0.145 | 7,665,260.5 | 402,444,586.16 |
8/16/23 | 0.162 | 0.164 | 0.154 | 0.156 | 5,954,721.14 | 432,650,158.46 |
8/15/23 | 0.169 | 0.169 | 0.158 | 0.162 | 5,893,579.87 | 450,140,444.13 |
8/14/23 | 0.169 | 0.17 | 0.167 | 0.169 | 3,831,717.22 | 468,583,390.53 |
8/13/23 | 0.171 | 0.172 | 0.168 | 0.169 | 4,458,133.19 | 468,892,050.09 |
8/12/23 | 0.171 | 0.172 | 0.171 | 0.171 | 2,878,175.78 | 476,315,335.25 |
8/11/23 | 0.172 | 0.173 | 0.17 | 0.171 | 4,123,958.67 | 476,057,635.52 |
8/10/23 | 0.174 | 0.174 | 0.171 | 0.171 | 4,201,063.38 | 476,684,900.09 |
8/9/23 | 0.174 | 0.175 | 0.173 | 0.174 | 5,400,189.66 | 483,466,328.08 |
8/8/23 | 0.171 | 0.176 | 0.169 | 0.174 | 5,815,414.38 | 483,097,192.62 |
8/7/23 | 0.17 | 0.173 | 0.167 | 0.171 | 6,219,331.97 | 474,855,053.29 |
8/6/23 | 0.17 | 0.171 | 0.169 | 0.17 | 3,123,279.22 | 471,316,025.83 |
8/5/23 | 0.17 | 0.17 | 0.168 | 0.17 | 3,295,333.33 | 473,450,230.18 |
8/4/23 | 0.17 | 0.171 | 0.168 | 0.17 | 4,194,317.73 | 471,685,658.44 |
8/3/23 | 0.174 | 0.174 | 0.169 | 0.17 | 5,031,786.77 | 471,943,639.74 |
8/2/23 | 0.177 | 0.178 | 0.171 | 0.174 | 6,181,583.82 | 482,425,395.65 |
8/1/23 | 0.174 | 0.177 | 0.17 | 0.177 | 6,001,093.94 | 491,088,826.97 |
7/31/23 | 0.174 | 0.176 | 0.172 | 0.174 | 3,700,634.52 | 484,551,185.69 |
7/30/23 | 0.179 | 0.18 | 0.173 | 0.174 | 4,789,542.75 | 484,241,593.52 |
7/29/23 | 0.175 | 0.18 | 0.175 | 0.179 | 3,764,381.12 | 498,854,558.17 |
7/28/23 | 0.174 | 0.176 | 0.172 | 0.175 | 4,525,696.51 | 487,689,546.67 |
7/27/23 | 0.174 | 0.176 | 0.172 | 0.174 | 3,852,229.68 | 483,420,305.7 |
7/26/23 | 0.174 | 0.175 | 0.17 | 0.174 | 5,452,308.29 | 484,809,402.09 |
7/26/23 | 0.174 | 0.175 | 0.17 | 0.174 | 5,452,308.29 | 484,809,402.09 |
7/25/23 | 0.178 | 0.178 | 0.173 | 0.174 | 6,957,261.56 | 483,871,358.06 |
7/25/23 | 0.178 | 0.178 | 0.173 | 0.174 | 6,957,261.56 | 483,871,358.06 |
7/24/23 | 0.187 | 0.187 | 0.177 | 0.178 | 7,396,124.55 | 494,405,783.51 |
7/24/23 | 0.187 | 0.187 | 0.177 | 0.178 | 7,396,124.55 | 494,405,783.51 |
7/23/23 | 0.185 | 0.188 | 0.184 | 0.187 | 5,021,454.45 | 520,369,527.32 |
7/23/23 | 0.185 | 0.188 | 0.184 | 0.187 | 5,021,454.45 | 520,369,527.32 |
7/22/23 | 0.184 | 0.186 | 0.183 | 0.185 | 4,807,164.8 | 514,388,139.79 |
7/22/23 | 0.184 | 0.186 | 0.183 | 0.185 | 4,807,164.8 | 514,388,139.79 |
7/21/23 | 0.184 | 0.185 | 0.182 | 0.184 | 5,055,054 | 512,796,498.34 |
7/21/23 | 0.184 | 0.185 | 0.182 | 0.184 | 5,055,054 | 512,796,498.34 |
7/20/23 | 0.184 | 0.186 | 0.181 | 0.184 | 7,087,713.07 | 511,561,777.7 |
7/20/23 | 0.184 | 0.186 | 0.181 | 0.184 | 7,087,713.07 | 511,561,777.7 |
7/19/23 | 0.185 | 0.187 | 0.182 | 0.184 | 7,668,988.71 | 511,854,065.87 |
7/19/23 | 0.185 | 0.187 | 0.182 | 0.184 | 7,668,988.71 | 511,854,065.87 |
7/18/23 | 0.193 | 0.194 | 0.183 | 0.185 | 7,610,759.42 | 513,249,187.31 |
7/18/23 | 0.193 | 0.194 | 0.183 | 0.185 | 7,610,759.42 | 513,249,187.31 |
7/17/23 | 0.19 | 0.197 | 0.187 | 0.194 | 9,699,673.19 | 538,361,522.55 |
7/17/23 | 0.19 | 0.197 | 0.187 | 0.194 | 9,699,673.19 | 538,361,522.55 |
7/16/23 | 0.192 | 0.196 | 0.189 | 0.19 | 10,394,435.08 | 528,016,101.02 |
7/15/23 | 0.189 | 0.196 | 0.188 | 0.192 | 10,522,420.34 | 534,865,003.86 |
7/14/23 | 0.194 | 0.196 | 0.183 | 0.189 | 13,853,956.99 | 524,390,810.62 |
7/13/23 | 0.182 | 0.194 | 0.18 | 0.194 | 11,124,207.26 | 539,754,227.29 |
7/12/23 | 0.181 | 0.185 | 0.178 | 0.182 | 7,845,552.83 | 504,652,256.11 |
7/11/23 | 0.179 | 0.181 | 0.177 | 0.181 | 4,530,393.91 | 504,168,302.13 |