Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.921 | 0.928 | 0.892 | 0.895 | 21,163,335.93 | 320,694,213.01 |
3/27/24 | 0.985 | 1.007 | 0.905 | 0.921 | 39,189,790.59 | 329,945,580.59 |
3/26/24 | 0.979 | 1.008 | 0.959 | 0.985 | 39,824,378.44 | 352,416,302.7 |
3/25/24 | 0.907 | 1.037 | 0.892 | 0.979 | 75,013,287.97 | 350,353,617.69 |
3/24/24 | 0.841 | 0.932 | 0.815 | 0.907 | 29,798,758.9 | 321,747,009.77 |
3/23/24 | 0.825 | 0.885 | 0.817 | 0.841 | 26,589,161.31 | 298,421,157.54 |
3/22/24 | 0.857 | 0.922 | 0.804 | 0.825 | 56,793,626.65 | 292,662,429.05 |
3/21/24 | 0.958 | 0.994 | 0.833 | 0.857 | 62,615,783.5 | 304,014,386.91 |
3/20/24 | 0.935 | 1.004 | 0.766 | 0.958 | 137,237,927.1 | 339,805,169.36 |
3/19/24 | 1.131 | 1.149 | 0.926 | 0.935 | 134,959,484.34 | 331,618,696.85 |
3/18/24 | 0.924 | 1.237 | 0.88 | 1.131 | 263,591,911.07 | 401,356,710.61 |
3/17/24 | 0.801 | 1.005 | 0.787 | 0.926 | 139,781,590.12 | 328,571,900.21 |
3/16/24 | 0.805 | 0.951 | 0.759 | 0.801 | 133,232,657.44 | 284,228,655.28 |
3/15/24 | 0.76 | 0.833 | 0.703 | 0.805 | 91,189,722.41 | 285,706,950.31 |
3/14/24 | 0.81 | 0.888 | 0.714 | 0.76 | 67,350,361.5 | 269,682,771.23 |
3/13/24 | 0.785 | 0.821 | 0.742 | 0.81 | 73,471,948.47 | 287,298,487.89 |
3/12/24 | 0.652 | 0.848 | 0.611 | 0.785 | 157,901,078.26 | 278,376,611.41 |
3/11/24 | 0.577 | 0.656 | 0.552 | 0.651 | 57,302,249.66 | 228,528,564.8 |
3/10/24 | 0.576 | 0.589 | 0.553 | 0.577 | 17,299,557.94 | 202,254,229.44 |
3/9/24 | 0.564 | 0.588 | 0.562 | 0.576 | 16,623,380.43 | 202,118,255.06 |
3/8/24 | 0.571 | 0.582 | 0.535 | 0.564 | 19,061,483.73 | 197,690,003.01 |
3/7/24 | 0.534 | 0.574 | 0.527 | 0.571 | 19,398,144.26 | 200,226,303.27 |
3/6/24 | 0.506 | 0.546 | 0.489 | 0.534 | 18,237,478.69 | 187,307,029.96 |
3/5/24 | 0.592 | 0.593 | 0.454 | 0.506 | 34,425,285.93 | 177,615,856.38 |
3/4/24 | 0.584 | 0.603 | 0.568 | 0.591 | 23,468,115.27 | 207,418,061.95 |
3/3/24 | 0.61 | 0.615 | 0.565 | 0.584 | 18,479,985.55 | 204,977,101.27 |
3/2/24 | 0.602 | 0.61 | 0.587 | 0.61 | 14,339,427.62 | 214,025,347.65 |
3/1/24 | 0.57 | 0.608 | 0.57 | 0.602 | 18,599,859.02 | 211,178,962.62 |
2/29/24 | 0.561 | 0.605 | 0.556 | 0.57 | 21,503,803.62 | 200,075,696.41 |
2/28/24 | 0.574 | 0.591 | 0.522 | 0.561 | 23,321,074.38 | 196,807,336.05 |
2/27/24 | 0.564 | 0.591 | 0.555 | 0.574 | 20,127,077.84 | 199,592,631.25 |
2/26/24 | 0.564 | 0.577 | 0.547 | 0.564 | 14,315,261.4 | 207,820,211.94 |
2/25/24 | 0.565 | 0.596 | 0.546 | 0.564 | 17,819,363.39 | 207,872,479.92 |
2/24/24 | 0.513 | 0.616 | 0.512 | 0.565 | 80,363,598.56 | 208,125,720.41 |
2/23/24 | 0.488 | 0.532 | 0.484 | 0.513 | 71,838,859.81 | 189,107,197.49 |
2/22/24 | 0.499 | 0.512 | 0.482 | 0.488 | 7,985,686.55 | 180,001,218.22 |
2/21/24 | 0.52 | 0.52 | 0.478 | 0.499 | 7,686,524.94 | 182,528,786.96 |
2/20/24 | 0.545 | 0.548 | 0.501 | 0.52 | 12,992,769.13 | 190,113,518.55 |
2/19/24 | 0.55 | 0.576 | 0.542 | 0.545 | 9,520,354.76 | 199,346,545.93 |
2/18/24 | 0.552 | 0.56 | 0.542 | 0.55 | 9,401,116.73 | 201,155,391.29 |
2/17/24 | 0.549 | 0.553 | 0.525 | 0.552 | 8,702,396.45 | 201,865,314.95 |
2/16/24 | 0.547 | 0.552 | 0.529 | 0.549 | 9,507,324.92 | 200,724,607.79 |
2/15/24 | 0.535 | 0.556 | 0.533 | 0.547 | 12,617,992.93 | 199,876,226.57 |
2/14/24 | 0.52 | 0.542 | 0.515 | 0.535 | 7,553,598.23 | 195,522,532.29 |
2/13/24 | 0.525 | 0.533 | 0.504 | 0.52 | 7,871,753.08 | 189,850,674.07 |
2/12/24 | 0.493 | 0.532 | 0.486 | 0.525 | 11,427,784.82 | 191,728,211.83 |
2/11/24 | 0.494 | 0.502 | 0.49 | 0.493 | 5,458,191.45 | 180,141,184.84 |
2/10/24 | 0.49 | 0.51 | 0.482 | 0.494 | 9,809,725.34 | 180,375,363.84 |
2/9/24 | 0.475 | 0.496 | 0.475 | 0.491 | 6,143,653.59 | 179,170,268.59 |
2/8/24 | 0.475 | 0.487 | 0.47 | 0.475 | 5,081,510.28 | 171,936,303.64 |
2/7/24 | 0.45 | 0.476 | 0.445 | 0.475 | 5,293,622.84 | 172,020,856.97 |
2/6/24 | 0.456 | 0.463 | 0.449 | 0.45 | 4,198,063.14 | 163,024,467.11 |
2/5/24 | 0.458 | 0.469 | 0.448 | 0.456 | 4,537,779.13 | 165,367,330.86 |
2/4/24 | 0.466 | 0.468 | 0.456 | 0.458 | 3,685,672.94 | 165,795,833.53 |
2/3/24 | 0.472 | 0.48 | 0.465 | 0.466 | 3,945,042.14 | 168,957,398.78 |
2/2/24 | 0.462 | 0.474 | 0.461 | 0.472 | 6,257,864.12 | 170,905,813.66 |
2/1/24 | 0.457 | 0.466 | 0.447 | 0.462 | 6,815,601.26 | 167,448,194.36 |
1/31/24 | 0.482 | 0.49 | 0.456 | 0.457 | 7,567,806.8 | 164,225,794.65 |
1/30/24 | 0.5 | 0.508 | 0.479 | 0.482 | 8,831,803.14 | 173,185,761.42 |
1/29/24 | 0.466 | 0.51 | 0.462 | 0.5 | 16,246,280.66 | 179,662,759.64 |
1/28/24 | 0.454 | 0.487 | 0.454 | 0.466 | 19,021,300.22 | 165,856,180.26 |
1/27/24 | 0.452 | 0.457 | 0.443 | 0.454 | 5,212,482.44 | 161,561,080.41 |
1/26/24 | 0.423 | 0.455 | 0.419 | 0.452 | 8,915,684.17 | 161,107,695.38 |
1/25/24 | 0.429 | 0.43 | 0.41 | 0.423 | 6,528,076.93 | 150,666,771.61 |
1/24/24 | 0.424 | 0.434 | 0.416 | 0.429 | 6,679,687.15 | 152,937,264.02 |
1/23/24 | 0.427 | 0.438 | 0.395 | 0.424 | 11,797,885.88 | 151,125,465.41 |
1/22/24 | 0.465 | 0.47 | 0.427 | 0.427 | 9,769,204.01 | 152,193,523.91 |
1/21/24 | 0.476 | 0.479 | 0.465 | 0.465 | 6,085,960.68 | 174,768,732.1 |
1/20/24 | 0.468 | 0.477 | 0.46 | 0.476 | 7,058,590.58 | 178,917,781.92 |
1/19/24 | 0.482 | 0.482 | 0.447 | 0.468 | 7,975,720.3 | 176,169,769.21 |
1/18/24 | 0.516 | 0.516 | 0.467 | 0.482 | 12,741,258.4 | 181,203,597.12 |
1/17/24 | 0.516 | 0.523 | 0.502 | 0.516 | 11,826,696.54 | 194,069,134.64 |
1/16/24 | 0.513 | 0.526 | 0.499 | 0.516 | 11,338,519.51 | 193,974,128.58 |
1/15/24 | 0.499 | 0.521 | 0.499 | 0.513 | 7,824,194.43 | 193,117,291.89 |
1/14/24 | 0.519 | 0.53 | 0.499 | 0.5 | 11,728,370.15 | 187,947,709.16 |
1/13/24 | 0.513 | 0.523 | 0.499 | 0.518 | 8,639,306.52 | 195,069,408.28 |
1/12/24 | 0.564 | 0.564 | 0.497 | 0.513 | 14,166,793.27 | 192,960,671.75 |
1/10/24 | 0.521 | 0.571 | 0.504 | 0.557 | 27,610,638.07 | 209,396,541.68 |
1/9/24 | 0.613 | 0.613 | 0.512 | 0.521 | 42,368,358.92 | 195,931,206.8 |
1/8/24 | 0.607 | 0.672 | 0.523 | 0.613 | 105,233,573.22 | 230,484,994.24 |
1/7/24 | 0.609 | 0.641 | 0.603 | 0.606 | 20,613,778.18 | 228,148,894.21 |
1/6/24 | 0.617 | 0.624 | 0.559 | 0.609 | 17,524,098.39 | 229,060,073.45 |
1/5/24 | 0.678 | 0.683 | 0.597 | 0.617 | 19,786,359.58 | 232,062,960.75 |
1/4/24 | 0.659 | 0.7 | 0.65 | 0.678 | 28,041,557.2 | 255,066,428.25 |
1/3/24 | 0.682 | 0.696 | 0.574 | 0.658 | 27,732,954.6 | 247,612,653.65 |
1/2/24 | 0.659 | 0.686 | 0.648 | 0.682 | 13,338,506.26 | 256,574,614.54 |
1/1/24 | 0.609 | 0.666 | 0.603 | 0.659 | 9,911,772.31 | 247,891,886.37 |
12/31/23 | 0.613 | 0.628 | 0.605 | 0.609 | 7,638,891.48 | 229,078,935.06 |
12/30/23 | 0.615 | 0.624 | 0.601 | 0.613 | 7,788,283.52 | 230,656,543.4 |
12/29/23 | 0.62 | 0.636 | 0.599 | 0.615 | 12,235,413.96 | 238,959,382.41 |