Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.176 | 0.182 | 0.176 | 0.182 | 38,716,061.73 | 4,412,308,674.1 |
7/25/24 | 0.178 | 0.178 | 0.174 | 0.176 | 52,543,396.32 | 4,281,610,450.58 |
7/24/24 | 0.179 | 0.18 | 0.176 | 0.178 | 38,793,889.73 | 4,316,709,200.75 |
7/23/24 | 0.176 | 0.18 | 0.171 | 0.179 | 46,685,255.47 | 4,345,876,515.96 |
7/22/24 | 0.18 | 0.18 | 0.173 | 0.176 | 49,589,104.16 | 4,258,520,661.72 |
7/21/24 | 0.181 | 0.184 | 0.174 | 0.18 | 56,900,004.58 | 4,355,494,139.35 |
7/20/24 | 0.181 | 0.183 | 0.178 | 0.181 | 39,054,656.46 | 4,391,164,819.1 |
7/19/24 | 0.178 | 0.183 | 0.176 | 0.181 | 46,691,562.87 | 4,387,294,041.54 |
7/18/24 | 0.176 | 0.18 | 0.175 | 0.178 | 37,660,870.7 | 4,319,397,637.85 |
7/17/24 | 0.18 | 0.181 | 0.175 | 0.176 | 53,402,258.74 | 4,272,151,284.36 |
7/16/24 | 0.183 | 0.183 | 0.174 | 0.18 | 68,095,496.91 | 4,360,790,399.41 |
7/15/24 | 0.171 | 0.183 | 0.171 | 0.183 | 84,734,930.72 | 4,419,784,021.65 |
7/14/24 | 0.168 | 0.173 | 0.167 | 0.171 | 44,666,382.72 | 4,137,964,423.61 |
7/13/24 | 0.169 | 0.169 | 0.166 | 0.168 | 24,880,446.79 | 4,053,663,609.35 |
7/12/24 | 0.166 | 0.169 | 0.162 | 0.169 | 44,858,735.8 | 4,078,752,583.49 |
7/11/24 | 0.17 | 0.172 | 0.166 | 0.166 | 45,051,019.01 | 4,018,347,493.88 |
7/10/24 | 0.171 | 0.174 | 0.167 | 0.17 | 50,085,308.39 | 4,102,971,344.99 |
7/9/24 | 0.167 | 0.173 | 0.165 | 0.171 | 66,226,996.37 | 4,119,619,201.27 |
7/8/24 | 0.159 | 0.168 | 0.154 | 0.167 | 90,635,790.01 | 4,030,814,219.71 |
7/7/24 | 0.169 | 0.171 | 0.159 | 0.159 | 62,628,932.22 | 3,844,301,221.75 |
7/6/24 | 0.163 | 0.175 | 0.16 | 0.169 | 72,798,840.06 | 4,074,363,125.82 |
7/5/24 | 0.166 | 0.167 | 0.147 | 0.163 | 146,616,656.23 | 3,919,980,400.04 |
7/4/24 | 0.174 | 0.175 | 0.16 | 0.166 | 113,232,520.56 | 4,010,107,800.41 |
7/3/24 | 0.177 | 0.178 | 0.169 | 0.174 | 76,757,812.13 | 4,185,091,426.87 |
7/2/24 | 0.179 | 0.186 | 0.176 | 0.177 | 75,673,450.43 | 4,269,518,634.78 |
7/1/24 | 0.19 | 0.194 | 0.178 | 0.179 | 128,108,004.43 | 4,317,742,631.3 |
6/30/24 | 0.191 | 0.198 | 0.177 | 0.19 | 280,539,529.25 | 4,584,614,473.82 |
6/29/24 | 0.178 | 0.193 | 0.177 | 0.191 | 100,628,175.78 | 4,596,660,785.43 |
6/28/24 | 0.182 | 0.184 | 0.177 | 0.178 | 91,333,697.66 | 4,292,226,618.18 |
6/27/24 | 0.176 | 0.183 | 0.172 | 0.182 | 152,556,242.9 | 4,367,566,897.43 |
6/26/24 | 0.162 | 0.178 | 0.159 | 0.176 | 100,363,713.92 | 4,234,747,913.92 |
6/25/24 | 0.154 | 0.162 | 0.153 | 0.162 | 65,846,787.9 | 3,888,478,457.95 |
6/24/24 | 0.152 | 0.156 | 0.145 | 0.154 | 83,611,017.21 | 3,703,308,075.76 |
6/23/24 | 0.153 | 0.159 | 0.151 | 0.152 | 51,190,797.37 | 3,645,165,038.69 |
6/22/24 | 0.145 | 0.154 | 0.144 | 0.153 | 39,141,690.61 | 3,672,751,854.82 |
6/21/24 | 0.146 | 0.147 | 0.142 | 0.145 | 47,038,420.3 | 3,486,680,634.84 |
6/20/24 | 0.144 | 0.151 | 0.142 | 0.146 | 54,048,274.19 | 3,506,153,241.65 |
6/19/24 | 0.144 | 0.149 | 0.141 | 0.144 | 54,574,018.47 | 3,450,288,889.57 |
6/18/24 | 0.153 | 0.153 | 0.135 | 0.144 | 111,365,685.9 | 3,439,844,149.53 |
6/17/24 | 0.16 | 0.162 | 0.15 | 0.153 | 70,495,822.65 | 3,658,272,938.8 |
6/16/24 | 0.153 | 0.161 | 0.15 | 0.16 | 43,949,114.49 | 3,823,318,154.8 |
6/15/24 | 0.163 | 0.167 | 0.151 | 0.153 | 87,373,989.19 | 3,666,908,885.52 |
6/14/24 | 0.166 | 0.169 | 0.159 | 0.163 | 66,538,248.18 | 3,897,248,088.07 |
6/13/24 | 0.17 | 0.174 | 0.163 | 0.166 | 69,924,832.52 | 3,969,218,170.12 |
6/12/24 | 0.164 | 0.18 | 0.161 | 0.17 | 115,097,248.9 | 4,076,111,269.55 |
6/11/24 | 0.162 | 0.166 | 0.155 | 0.164 | 79,837,750.98 | 3,917,589,187.68 |
6/10/24 | 0.169 | 0.17 | 0.16 | 0.162 | 67,317,266.86 | 3,874,272,700.62 |
6/9/24 | 0.156 | 0.169 | 0.156 | 0.169 | 71,540,065.99 | 4,031,437,548.67 |
6/8/24 | 0.163 | 0.17 | 0.156 | 0.156 | 66,017,703.85 | 3,735,382,354.56 |
6/7/24 | 0.172 | 0.178 | 0.153 | 0.163 | 121,658,490.43 | 3,888,716,279.36 |
6/6/24 | 0.178 | 0.184 | 0.171 | 0.172 | 71,940,203.49 | 4,108,761,390.78 |
6/5/24 | 0.18 | 0.192 | 0.175 | 0.178 | 157,744,611.21 | 4,247,850,728.17 |
6/4/24 | 0.169 | 0.181 | 0.166 | 0.18 | 164,245,658.82 | 4,299,052,152.47 |
6/3/24 | 0.147 | 0.176 | 0.144 | 0.169 | 165,152,308.73 | 4,028,444,282.52 |
6/2/24 | 0.138 | 0.148 | 0.137 | 0.147 | 48,413,573.66 | 3,509,629,718.13 |
6/1/24 | 0.137 | 0.138 | 0.137 | 0.138 | 18,520,219.81 | 3,275,946,996.19 |
5/31/24 | 0.139 | 0.139 | 0.135 | 0.137 | 27,211,777.89 | 3,268,237,136.41 |
5/30/24 | 0.137 | 0.141 | 0.134 | 0.139 | 52,515,581.24 | 3,299,653,055.79 |
5/29/24 | 0.139 | 0.141 | 0.137 | 0.137 | 27,270,696.84 | 3,265,500,084.62 |
5/28/24 | 0.143 | 0.144 | 0.138 | 0.139 | 34,152,166.22 | 3,311,265,379.05 |
5/27/24 | 0.139 | 0.144 | 0.137 | 0.143 | 38,429,614.58 | 3,399,974,059.05 |
5/26/24 | 0.141 | 0.142 | 0.137 | 0.139 | 33,357,713.1 | 3,299,149,146.79 |
5/25/24 | 0.132 | 0.141 | 0.131 | 0.141 | 25,823,502.32 | 3,342,069,131.61 |
5/24/24 | 0.134 | 0.135 | 0.129 | 0.132 | 31,764,963.76 | 3,138,188,734.15 |
5/23/24 | 0.137 | 0.142 | 0.13 | 0.134 | 56,738,570.24 | 3,181,520,619.35 |
5/22/24 | 0.133 | 0.142 | 0.131 | 0.137 | 61,322,918.34 | 3,243,681,677.32 |
5/21/24 | 0.129 | 0.135 | 0.127 | 0.133 | 54,163,360.34 | 3,164,004,533.17 |
5/20/24 | 0.122 | 0.13 | 0.121 | 0.129 | 31,619,612.82 | 3,053,052,662.79 |
5/19/24 | 0.124 | 0.125 | 0.121 | 0.122 | 18,425,977.17 | 2,889,435,186.81 |
5/18/24 | 0.122 | 0.124 | 0.121 | 0.124 | 17,389,138.78 | 2,936,212,836.47 |
5/17/24 | 0.12 | 0.125 | 0.12 | 0.122 | 24,332,849.11 | 2,888,989,561.56 |
5/16/24 | 0.122 | 0.124 | 0.118 | 0.12 | 25,338,909.59 | 2,843,499,767.14 |
5/15/24 | 0.113 | 0.123 | 0.113 | 0.122 | 39,303,724.64 | 2,887,786,778.27 |
5/14/24 | 0.117 | 0.117 | 0.112 | 0.113 | 36,628,561.15 | 2,670,650,868.7 |
5/13/24 | 0.122 | 0.123 | 0.114 | 0.117 | 48,007,969.93 | 2,766,749,306.61 |
5/12/24 | 0.122 | 0.125 | 0.12 | 0.122 | 25,041,169.24 | 2,887,665,328.11 |
5/11/24 | 0.124 | 0.129 | 0.122 | 0.122 | 39,749,299.23 | 2,876,035,731.88 |
5/10/24 | 0.124 | 0.133 | 0.12 | 0.124 | 71,556,916.52 | 2,922,041,268.06 |
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 |