Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.158 | 0.166 | 0.158 | 0.165 | 6,619,035.12 | 554,990,987.71 |
7/25/24 | 0.165 | 0.165 | 0.152 | 0.158 | 11,832,268.64 | 532,408,984.69 |
7/24/24 | 0.17 | 0.173 | 0.164 | 0.165 | 6,854,259.89 | 556,466,284.44 |
7/23/24 | 0.173 | 0.174 | 0.165 | 0.17 | 8,879,779.87 | 567,453,669.87 |
7/22/24 | 0.18 | 0.181 | 0.172 | 0.173 | 93,851,440.79 | 578,993,672.35 |
7/21/24 | 0.175 | 0.188 | 0.171 | 0.18 | 27,852,259.07 | 601,966,681.04 |
7/20/24 | 0.176 | 0.177 | 0.173 | 0.175 | 6,487,927.66 | 586,539,621.26 |
7/19/24 | 0.17 | 0.177 | 0.167 | 0.176 | 7,021,687.45 | 588,722,785.65 |
7/18/24 | 0.173 | 0.177 | 0.167 | 0.17 | 8,952,854.49 | 569,517,248.76 |
7/17/24 | 0.171 | 0.177 | 0.17 | 0.173 | 9,777,117.99 | 577,204,481.59 |
7/16/24 | 0.172 | 0.173 | 0.164 | 0.171 | 10,757,333.73 | 572,498,185.73 |
7/15/24 | 0.164 | 0.172 | 0.164 | 0.172 | 8,568,133.19 | 574,629,143.39 |
7/14/24 | 0.159 | 0.164 | 0.159 | 0.164 | 6,088,743.23 | 547,004,833.66 |
7/13/24 | 0.157 | 0.161 | 0.156 | 0.159 | 5,791,229.09 | 530,378,633.26 |
7/12/24 | 0.154 | 0.159 | 0.152 | 0.157 | 6,261,863.47 | 523,868,511.44 |
7/11/24 | 0.155 | 0.161 | 0.154 | 0.154 | 7,162,225.36 | 514,663,372.53 |
7/10/24 | 0.154 | 0.158 | 0.152 | 0.155 | 4,993,164.15 | 519,275,055.38 |
7/9/24 | 0.15 | 0.154 | 0.149 | 0.154 | 6,697,168.99 | 510,833,446.07 |
7/8/24 | 0.145 | 0.157 | 0.14 | 0.15 | 10,689,925.14 | 499,272,980.95 |
7/7/24 | 0.158 | 0.158 | 0.144 | 0.145 | 7,472,464.22 | 481,104,718.79 |
7/6/24 | 0.151 | 0.161 | 0.149 | 0.158 | 7,021,109.04 | 525,190,692.28 |
7/5/24 | 0.151 | 0.152 | 0.134 | 0.151 | 20,886,394.77 | 501,896,382.99 |
7/4/24 | 0.163 | 0.164 | 0.15 | 0.151 | 10,568,180.06 | 500,816,601.09 |
7/3/24 | 0.172 | 0.172 | 0.162 | 0.163 | 8,628,195.97 | 540,697,182.17 |
7/2/24 | 0.169 | 0.173 | 0.168 | 0.172 | 6,319,371.97 | 571,802,303.06 |
7/1/24 | 0.17 | 0.173 | 0.168 | 0.169 | 7,720,306.49 | 560,757,959.63 |
6/30/24 | 0.167 | 0.171 | 0.166 | 0.17 | 5,971,401.75 | 566,343,906.93 |
6/29/24 | 0.171 | 0.173 | 0.167 | 0.167 | 4,779,952.06 | 556,783,139.08 |
6/28/24 | 0.178 | 0.18 | 0.17 | 0.171 | 8,505,736.54 | 566,959,145.07 |
6/27/24 | 0.173 | 0.18 | 0.17 | 0.178 | 8,070,174.68 | 593,202,687.1 |
6/26/24 | 0.18 | 0.18 | 0.172 | 0.173 | 8,512,823.96 | 575,886,842.53 |
6/25/24 | 0.177 | 0.182 | 0.175 | 0.18 | 8,234,766.24 | 594,139,905.73 |
6/24/24 | 0.173 | 0.177 | 0.165 | 0.177 | 18,885,022.84 | 583,712,242.43 |
6/23/24 | 0.175 | 0.179 | 0.171 | 0.173 | 8,135,031.5 | 571,092,539.35 |
6/22/24 | 0.173 | 0.176 | 0.171 | 0.175 | 6,985,335.46 | 578,326,989.55 |
6/21/24 | 0.175 | 0.179 | 0.172 | 0.173 | 12,270,969.59 | 571,968,535.17 |
6/20/24 | 0.174 | 0.186 | 0.173 | 0.175 | 15,101,615.71 | 578,721,192.52 |
6/19/24 | 0.165 | 0.178 | 0.163 | 0.174 | 14,818,974.53 | 576,355,354.41 |
6/18/24 | 0.175 | 0.175 | 0.153 | 0.165 | 25,413,566.68 | 545,895,221.78 |
6/17/24 | 0.191 | 0.192 | 0.173 | 0.175 | 18,832,128.58 | 577,958,561.59 |
6/16/24 | 0.19 | 0.193 | 0.186 | 0.191 | 7,119,584.47 | 631,369,073.23 |
6/15/24 | 0.188 | 0.193 | 0.186 | 0.19 | 7,790,082.27 | 628,594,800.19 |
6/14/24 | 0.195 | 0.199 | 0.184 | 0.188 | 15,587,216.49 | 621,671,526.5 |
6/13/24 | 0.206 | 0.206 | 0.194 | 0.195 | 12,979,303.74 | 643,661,885.72 |
6/12/24 | 0.196 | 0.212 | 0.191 | 0.206 | 17,191,526.94 | 681,046,238.35 |
6/11/24 | 0.205 | 0.206 | 0.192 | 0.196 | 17,666,369.33 | 643,055,270.75 |
6/10/24 | 0.212 | 0.213 | 0.204 | 0.205 | 15,921,791.41 | 672,838,397.48 |
6/9/24 | 0.208 | 0.212 | 0.204 | 0.212 | 10,433,570.61 | 695,537,939.3 |
6/8/24 | 0.219 | 0.222 | 0.205 | 0.208 | 18,817,647.1 | 684,296,203.21 |
6/7/24 | 0.237 | 0.254 | 0.211 | 0.219 | 52,978,385.21 | 720,385,888.73 |
6/6/24 | 0.236 | 0.239 | 0.228 | 0.237 | 16,544,901.1 | 780,340,207.93 |
6/5/24 | 0.231 | 0.237 | 0.228 | 0.236 | 17,224,714.19 | 777,320,206.41 |
6/4/24 | 0.215 | 0.233 | 0.213 | 0.231 | 31,504,753.48 | 760,538,605.46 |
6/3/24 | 0.214 | 0.218 | 0.212 | 0.215 | 13,786,513.87 | 706,922,083.51 |
6/2/24 | 0.218 | 0.22 | 0.213 | 0.214 | 13,245,117.32 | 703,249,013.32 |
6/1/24 | 0.218 | 0.219 | 0.216 | 0.218 | 6,955,230.05 | 715,270,738.48 |
5/31/24 | 0.219 | 0.221 | 0.213 | 0.218 | 14,546,032.57 | 716,118,500.87 |
5/30/24 | 0.223 | 0.225 | 0.217 | 0.219 | 13,355,531.87 | 718,765,034.67 |
5/29/24 | 0.229 | 0.233 | 0.223 | 0.223 | 19,318,014.95 | 732,552,238.66 |
5/28/24 | 0.23 | 0.231 | 0.223 | 0.229 | 18,988,573.77 | 747,650,712.58 |
5/27/24 | 0.224 | 0.234 | 0.223 | 0.23 | 15,772,489.77 | 753,103,511.63 |
5/26/24 | 0.231 | 0.232 | 0.223 | 0.224 | 11,102,035.72 | 731,876,029.52 |
5/25/24 | 0.23 | 0.232 | 0.228 | 0.231 | 11,598,875.23 | 754,771,170.19 |
5/24/24 | 0.227 | 0.234 | 0.221 | 0.23 | 18,542,731.18 | 751,924,724.31 |
5/23/24 | 0.232 | 0.234 | 0.214 | 0.227 | 24,783,060.19 | 740,625,393.74 |
5/22/24 | 0.233 | 0.234 | 0.223 | 0.232 | 19,031,285.21 | 757,930,607.98 |
5/21/24 | 0.232 | 0.237 | 0.229 | 0.233 | 23,006,747.23 | 762,929,949.73 |
5/20/24 | 0.205 | 0.233 | 0.202 | 0.232 | 46,483,912.21 | 756,598,240.49 |
5/19/24 | 0.216 | 0.217 | 0.204 | 0.205 | 10,556,727.04 | 670,353,001.61 |
5/18/24 | 0.22 | 0.221 | 0.215 | 0.216 | 8,656,639.01 | 705,300,069.41 |
5/17/24 | 0.212 | 0.222 | 0.21 | 0.22 | 12,225,169.89 | 717,313,657.49 |
5/16/24 | 0.215 | 0.217 | 0.209 | 0.212 | 13,636,200.95 | 692,588,384.52 |
5/15/24 | 0.201 | 0.217 | 0.199 | 0.215 | 14,337,369.17 | 702,953,283.14 |
5/14/24 | 0.208 | 0.209 | 0.2 | 0.201 | 12,505,052.9 | 651,464,806.11 |
5/13/24 | 0.207 | 0.212 | 0.2 | 0.208 | 14,013,765.47 | 674,635,029.42 |
5/12/24 | 0.21 | 0.212 | 0.205 | 0.207 | 8,465,665.79 | 673,307,035.15 |
5/11/24 | 0.213 | 0.216 | 0.21 | 0.21 | 10,603,138.97 | 683,478,557.22 |
5/10/24 | 0.227 | 0.23 | 0.211 | 0.213 | 13,874,893.69 | 691,841,114.52 |
5/5/24 | 0.227 | 0.231 | 0.223 | 0.228 | 11,831,146.9 | 740,921,433.61 |
5/4/24 | 0.227 | 0.23 | 0.225 | 0.227 | 11,188,639.63 | 736,980,338.41 |
5/3/24 | 0.219 | 0.229 | 0.217 | 0.227 | 16,207,396.56 | 736,561,893.94 |
5/2/24 | 0.213 | 0.223 | 0.207 | 0.219 | 14,012,041.32 | 710,366,052.84 |
5/1/24 | 0.213 | 0.217 | 0.201 | 0.213 | 20,629,606.05 | 693,189,074.17 |
4/30/24 | 0.224 | 0.228 | 0.206 | 0.213 | 14,464,353.22 | 688,997,971.03 |
4/29/24 | 0.229 | 0.231 | 0.219 | 0.224 | 13,247,383.73 | 724,897,659.71 |
4/28/24 | 0.235 | 0.239 | 0.228 | 0.229 | 12,175,092.56 | 738,664,274.33 |
4/27/24 | 0.231 | 0.236 | 0.222 | 0.235 | 14,057,634.61 | 758,483,345.52 |
4/26/24 | 0.239 | 0.239 | 0.228 | 0.231 | 15,949,097.16 | 746,560,466.48 |
4/25/24 | 0.24 | 0.244 | 0.229 | 0.239 | 18,048,561.55 | 770,658,775.99 |
4/24/24 | 0.253 | 0.265 | 0.235 | 0.24 | 35,568,904.24 | 773,753,009.21 |