Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/30/23 | 0.052 | 0.053 | 0.051 | 0.051 | 12,693,882.05 | 1,097,012,872.78 |
10/29/23 | 0.051 | 0.053 | 0.051 | 0.052 | 11,304,464.23 | 1,115,028,557.51 |
10/28/23 | 0.05 | 0.051 | 0.05 | 0.051 | 7,574,248.11 | 1,081,414,427.41 |
10/27/23 | 0.05 | 0.051 | 0.049 | 0.05 | 10,184,194.99 | 1,074,355,793.65 |
10/26/23 | 0.05 | 0.05 | 0.049 | 0.05 | 14,352,058.23 | 1,054,236,825.43 |
10/25/23 | 0.052 | 0.052 | 0.049 | 0.049 | 13,422,887.08 | 1,051,343,982.53 |
10/24/23 | 0.051 | 0.053 | 0.051 | 0.052 | 21,143,766.38 | 1,094,737,502.69 |
10/23/23 | 0.05 | 0.051 | 0.05 | 0.051 | 14,066,438.51 | 1,086,363,317.62 |
10/22/23 | 0.05 | 0.051 | 0.049 | 0.05 | 11,797,161.45 | 1,061,384,125.77 |
10/21/23 | 0.049 | 0.051 | 0.049 | 0.05 | 14,879,450.54 | 1,059,163,223.58 |
10/20/23 | 0.046 | 0.049 | 0.046 | 0.049 | 17,636,296.25 | 1,033,609,799.07 |
10/19/23 | 0.047 | 0.047 | 0.045 | 0.046 | 10,109,774.66 | 972,523,058.48 |
10/18/23 | 0.048 | 0.048 | 0.046 | 0.047 | 13,537,008.52 | 985,582,927.23 |
10/17/23 | 0.045 | 0.048 | 0.044 | 0.047 | 13,958,238.67 | 1,003,736,380.53 |
10/16/23 | 0.043 | 0.046 | 0.043 | 0.045 | 15,778,814.56 | 946,981,884.04 |
10/15/23 | 0.042 | 0.043 | 0.042 | 0.043 | 5,949,739.61 | 907,863,067.45 |
10/14/23 | 0.042 | 0.043 | 0.042 | 0.042 | 8,576,611.86 | 896,283,872.44 |
10/13/23 | 0.044 | 0.044 | 0.042 | 0.042 | 9,924,600.09 | 892,744,715.28 |
10/12/23 | 0.044 | 0.045 | 0.043 | 0.044 | 12,874,495.32 | 920,696,154.92 |
10/11/23 | 0.042 | 0.044 | 0.042 | 0.044 | 17,540,390.41 | 926,726,669.41 |
10/10/23 | 0.046 | 0.046 | 0.042 | 0.042 | 22,078,808.44 | 892,018,464.43 |
10/9/23 | 0.049 | 0.049 | 0.045 | 0.046 | 15,939,875.53 | 964,064,405.41 |
10/8/23 | 0.049 | 0.05 | 0.048 | 0.049 | 9,434,946.05 | 1,022,655,462.42 |
10/7/23 | 0.05 | 0.051 | 0.049 | 0.049 | 10,881,061.39 | 1,038,192,599.66 |
10/6/23 | 0.048 | 0.051 | 0.048 | 0.05 | 10,652,277.73 | 1,054,925,032.01 |
10/5/23 | 0.049 | 0.049 | 0.047 | 0.048 | 13,046,686.65 | 1,011,680,469.49 |
10/4/23 | 0.051 | 0.051 | 0.049 | 0.049 | 9,015,115.16 | 1,031,353,942.92 |
10/3/23 | 0.05 | 0.051 | 0.05 | 0.051 | 11,242,127.56 | 1,059,447,316.86 |
10/2/23 | 0.051 | 0.051 | 0.05 | 0.05 | 13,730,585.62 | 1,045,505,979.57 |
10/1/23 | 0.049 | 0.051 | 0.049 | 0.051 | 15,194,034.63 | 1,069,012,702.86 |
9/30/23 | 0.048 | 0.049 | 0.048 | 0.049 | 8,460,765.19 | 1,016,306,394.68 |
9/29/23 | 0.047 | 0.048 | 0.047 | 0.048 | 9,446,419.8 | 993,661,052.25 |
9/28/23 | 0.047 | 0.047 | 0.046 | 0.047 | 7,063,444.85 | 984,474,560.17 |
9/27/23 | 0.047 | 0.048 | 0.046 | 0.047 | 9,833,904.19 | 971,590,596.37 |
9/26/23 | 0.047 | 0.047 | 0.045 | 0.047 | 11,670,119.46 | 975,209,659.03 |
9/25/23 | 0.047 | 0.048 | 0.046 | 0.047 | 12,710,458.65 | 974,490,189.54 |
9/24/23 | 0.045 | 0.048 | 0.045 | 0.047 | 12,262,087 | 979,727,958.49 |
9/23/23 | 0.046 | 0.047 | 0.045 | 0.045 | 9,614,354.49 | 937,733,601.77 |
9/22/23 | 0.046 | 0.047 | 0.044 | 0.046 | 17,803,538.44 | 957,684,473.05 |
9/21/23 | 0.049 | 0.05 | 0.046 | 0.046 | 18,406,045.75 | 953,144,785.91 |
9/20/23 | 0.052 | 0.053 | 0.049 | 0.049 | 23,496,953.21 | 1,022,107,986.96 |
9/19/23 | 0.048 | 0.052 | 0.048 | 0.052 | 18,274,951.46 | 1,070,093,830.04 |
9/18/23 | 0.046 | 0.05 | 0.046 | 0.048 | 16,803,571.38 | 1,004,037,464.42 |
9/17/23 | 0.048 | 0.048 | 0.045 | 0.046 | 15,080,233.68 | 946,490,495.19 |
9/16/23 | 0.049 | 0.05 | 0.048 | 0.048 | 13,787,364.39 | 991,681,871.78 |
9/15/23 | 0.047 | 0.049 | 0.047 | 0.049 | 12,317,676.2 | 1,004,814,005.1 |
9/14/23 | 0.049 | 0.05 | 0.047 | 0.047 | 21,243,246.34 | 972,646,839.36 |
9/13/23 | 0.042 | 0.049 | 0.042 | 0.049 | 27,430,497.88 | 1,017,529,010.27 |
9/12/23 | 0.04 | 0.043 | 0.04 | 0.042 | 19,131,445.4 | 871,546,617.37 |
9/11/23 | 0.04 | 0.041 | 0.039 | 0.04 | 10,830,984.26 | 814,477,570.45 |
9/10/23 | 0.039 | 0.041 | 0.039 | 0.04 | 12,324,736.56 | 829,643,912.5 |
9/9/23 | 0.039 | 0.04 | 0.038 | 0.039 | 7,095,571.51 | 802,869,481.3 |
9/8/23 | 0.039 | 0.039 | 0.037 | 0.039 | 11,063,722.46 | 798,088,502.3 |
9/7/23 | 0.038 | 0.041 | 0.038 | 0.039 | 21,822,873.58 | 802,956,834.37 |
9/6/23 | 0.035 | 0.04 | 0.035 | 0.038 | 22,793,014.49 | 787,543,724.09 |
9/5/23 | 0.033 | 0.035 | 0.033 | 0.035 | 8,207,633.49 | 708,926,694.04 |
9/4/23 | 0.035 | 0.035 | 0.033 | 0.033 | 7,031,774.52 | 686,090,565.92 |
9/3/23 | 0.035 | 0.036 | 0.035 | 0.035 | 5,828,046.97 | 709,370,014.94 |
9/2/23 | 0.035 | 0.036 | 0.035 | 0.035 | 8,901,951.43 | 726,054,486.59 |
9/1/23 | 0.034 | 0.035 | 0.033 | 0.035 | 7,796,910.86 | 707,944,565.58 |
8/31/23 | 0.034 | 0.035 | 0.033 | 0.034 | 9,568,204.11 | 688,715,306.09 |
8/30/23 | 0.035 | 0.036 | 0.034 | 0.034 | 11,799,496.94 | 693,894,335.24 |
8/29/23 | 0.034 | 0.037 | 0.032 | 0.035 | 21,129,951.5 | 722,547,782.64 |
8/28/23 | 0.036 | 0.036 | 0.034 | 0.034 | 8,410,654.89 | 702,735,493.44 |
8/27/23 | 0.036 | 0.037 | 0.034 | 0.036 | 13,564,692.12 | 734,985,225.53 |
8/26/23 | 0.038 | 0.038 | 0.035 | 0.036 | 9,025,824.86 | 725,238,655.51 |
8/25/23 | 0.039 | 0.039 | 0.037 | 0.038 | 12,267,737.92 | 763,706,804.85 |
8/24/23 | 0.04 | 0.041 | 0.038 | 0.039 | 12,171,791.1 | 783,269,514.6 |
8/23/23 | 0.04 | 0.041 | 0.038 | 0.04 | 18,206,962.57 | 819,606,858.02 |
8/22/23 | 0.042 | 0.043 | 0.039 | 0.04 | 17,655,480.26 | 816,966,482.69 |
8/21/23 | 0.042 | 0.044 | 0.041 | 0.042 | 20,125,689.64 | 845,496,583 |
8/20/23 | 0.042 | 0.042 | 0.041 | 0.042 | 11,290,315.5 | 847,097,749.4 |
8/19/23 | 0.04 | 0.042 | 0.04 | 0.042 | 21,660,438.41 | 840,232,978.34 |
8/18/23 | 0.037 | 0.04 | 0.036 | 0.04 | 20,495,304.62 | 801,172,938.74 |
8/17/23 | 0.039 | 0.04 | 0.036 | 0.037 | 18,644,713.84 | 754,340,100.5 |
8/16/23 | 0.041 | 0.042 | 0.039 | 0.039 | 16,827,846.24 | 779,151,739.68 |
8/15/23 | 0.041 | 0.043 | 0.038 | 0.042 | 27,804,405.33 | 838,010,992.88 |
8/14/23 | 0.043 | 0.044 | 0.04 | 0.041 | 22,852,845.23 | 831,679,706.63 |
8/13/23 | 0.046 | 0.046 | 0.042 | 0.043 | 25,018,563.52 | 870,662,631.1 |
8/12/23 | 0.046 | 0.047 | 0.045 | 0.046 | 24,539,363.09 | 916,147,819.5 |
8/11/23 | 0.042 | 0.047 | 0.041 | 0.046 | 34,497,004.29 | 934,875,091.81 |
8/10/23 | 0.046 | 0.046 | 0.042 | 0.042 | 29,926,867.43 | 853,807,267.79 |
8/9/23 | 0.047 | 0.047 | 0.045 | 0.047 | 26,354,416.73 | 933,631,130.49 |
8/8/23 | 0.049 | 0.049 | 0.044 | 0.047 | 42,944,616.79 | 933,189,929.68 |
8/7/23 | 0.05 | 0.051 | 0.046 | 0.049 | 41,565,707.19 | 974,317,345.24 |
8/6/23 | 0.047 | 0.051 | 0.047 | 0.05 | 40,939,664.36 | 1,005,495,235.73 |
8/5/23 | 0.046 | 0.048 | 0.045 | 0.047 | 29,829,177.63 | 945,545,633.83 |
8/4/23 | 0.045 | 0.047 | 0.045 | 0.046 | 36,800,477.24 | 927,835,902.13 |
8/3/23 | 0.047 | 0.048 | 0.044 | 0.045 | 50,105,208.51 | 903,268,494.75 |
8/2/23 | 0.041 | 0.047 | 0.04 | 0.047 | 51,487,799.25 | 931,180,606.58 |