Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.139 | 0.144 | 0.139 | 0.144 | 9,488,528.02 | 533,071,012.72 |
7/25/24 | 0.14 | 0.14 | 0.134 | 0.139 | 17,430,736.62 | 514,056,403.36 |
7/24/24 | 0.141 | 0.145 | 0.14 | 0.14 | 11,433,767.3 | 520,163,258.89 |
7/23/24 | 0.143 | 0.145 | 0.139 | 0.141 | 21,157,783.85 | 522,956,020.43 |
7/22/24 | 0.157 | 0.158 | 0.141 | 0.143 | 24,929,634.01 | 529,758,847.64 |
7/21/24 | 0.158 | 0.158 | 0.152 | 0.157 | 11,731,508.12 | 582,425,973.89 |
7/20/24 | 0.159 | 0.161 | 0.157 | 0.158 | 8,315,999.05 | 585,555,133.29 |
7/19/24 | 0.154 | 0.16 | 0.152 | 0.159 | 12,944,070.87 | 589,420,375.4 |
7/18/24 | 0.157 | 0.159 | 0.153 | 0.154 | 12,406,063.09 | 572,131,295.95 |
7/17/24 | 0.158 | 0.163 | 0.156 | 0.157 | 13,463,041.29 | 579,808,929.82 |
7/16/24 | 0.158 | 0.16 | 0.151 | 0.158 | 13,782,441.38 | 586,765,526.19 |
7/15/24 | 0.149 | 0.159 | 0.149 | 0.158 | 12,835,174.56 | 585,806,924.79 |
7/14/24 | 0.149 | 0.15 | 0.147 | 0.149 | 9,257,509.88 | 553,580,049.05 |
7/13/24 | 0.143 | 0.15 | 0.143 | 0.149 | 10,795,847.2 | 550,112,694.3 |
7/12/24 | 0.146 | 0.147 | 0.14 | 0.143 | 13,111,085.45 | 528,884,922.16 |
7/11/24 | 0.147 | 0.15 | 0.146 | 0.146 | 12,577,872.68 | 541,932,836.46 |
7/10/24 | 0.148 | 0.15 | 0.145 | 0.147 | 12,038,641.34 | 542,604,005.96 |
7/9/24 | 0.145 | 0.149 | 0.145 | 0.148 | 12,019,228.25 | 547,374,602.97 |
7/8/24 | 0.139 | 0.149 | 0.135 | 0.145 | 15,741,761.38 | 538,219,811.55 |
7/7/24 | 0.153 | 0.153 | 0.139 | 0.139 | 10,748,056.04 | 513,288,989.63 |
7/6/24 | 0.142 | 0.155 | 0.141 | 0.153 | 11,160,126.68 | 567,730,119.52 |
7/5/24 | 0.139 | 0.143 | 0.126 | 0.142 | 22,718,546.67 | 525,851,824.84 |
7/4/24 | 0.152 | 0.153 | 0.139 | 0.139 | 14,936,465.16 | 515,835,439.77 |
7/3/24 | 0.157 | 0.157 | 0.151 | 0.152 | 10,212,373.2 | 564,224,876.99 |
7/2/24 | 0.158 | 0.159 | 0.155 | 0.157 | 7,529,946.96 | 579,099,209.56 |
7/1/24 | 0.16 | 0.162 | 0.158 | 0.158 | 8,559,523.12 | 585,495,365.24 |
6/30/24 | 0.157 | 0.161 | 0.155 | 0.161 | 7,308,261 | 593,807,098.37 |
6/29/24 | 0.159 | 0.162 | 0.157 | 0.157 | 7,332,848.59 | 580,583,481.62 |
6/28/24 | 0.161 | 0.164 | 0.159 | 0.159 | 9,479,103.29 | 589,738,761.28 |
6/27/24 | 0.16 | 0.163 | 0.158 | 0.161 | 9,674,919.39 | 596,237,884.31 |
6/26/24 | 0.164 | 0.165 | 0.159 | 0.16 | 10,940,345.83 | 592,288,756.03 |
6/25/24 | 0.155 | 0.164 | 0.155 | 0.164 | 11,933,506.92 | 606,102,878.97 |
6/24/24 | 0.156 | 0.157 | 0.149 | 0.155 | 16,869,244.83 | 573,221,403.41 |
6/23/24 | 0.16 | 0.161 | 0.156 | 0.156 | 7,812,037.39 | 577,611,870.86 |
6/22/24 | 0.159 | 0.161 | 0.158 | 0.16 | 6,514,450.79 | 590,477,728.3 |
6/21/24 | 0.159 | 0.161 | 0.157 | 0.159 | 10,690,548.44 | 589,365,488.6 |
6/20/24 | 0.16 | 0.167 | 0.159 | 0.159 | 11,884,300.61 | 589,450,460.74 |
6/19/24 | 0.163 | 0.168 | 0.159 | 0.16 | 14,974,062.23 | 592,510,377.04 |
6/18/24 | 0.166 | 0.166 | 0.152 | 0.163 | 24,605,168.9 | 603,466,475.53 |
6/17/24 | 0.18 | 0.181 | 0.163 | 0.166 | 17,063,923.66 | 614,323,298.94 |
6/16/24 | 0.181 | 0.181 | 0.179 | 0.18 | 7,091,450.56 | 665,253,817.58 |
6/15/24 | 0.18 | 0.182 | 0.178 | 0.181 | 7,779,364.27 | 668,016,994.86 |
6/14/24 | 0.182 | 0.187 | 0.176 | 0.18 | 13,147,710.84 | 663,928,570.9 |
6/13/24 | 0.191 | 0.192 | 0.178 | 0.182 | 14,525,414.38 | 673,118,414.74 |
6/12/24 | 0.185 | 0.197 | 0.182 | 0.191 | 14,465,000.61 | 706,356,310.13 |
6/11/24 | 0.198 | 0.198 | 0.181 | 0.185 | 18,789,651.03 | 682,310,152.16 |
6/10/24 | 0.198 | 0.202 | 0.192 | 0.198 | 13,406,346.24 | 730,931,165.45 |
6/9/24 | 0.199 | 0.2 | 0.196 | 0.198 | 10,305,491.6 | 732,775,108.09 |
6/8/24 | 0.204 | 0.209 | 0.199 | 0.199 | 16,230,131.34 | 736,319,616.79 |
6/7/24 | 0.211 | 0.222 | 0.189 | 0.204 | 29,262,716.45 | 752,302,811.38 |
6/6/24 | 0.215 | 0.215 | 0.211 | 0.211 | 11,413,927.03 | 780,130,207.35 |
6/5/24 | 0.218 | 0.218 | 0.213 | 0.215 | 12,583,662.31 | 792,262,673.86 |
6/4/24 | 0.223 | 0.223 | 0.21 | 0.218 | 20,922,356.73 | 805,425,796.71 |
6/3/24 | 0.23 | 0.26 | 0.222 | 0.223 | 60,743,289.64 | 822,427,788.47 |
6/2/24 | 0.214 | 0.231 | 0.213 | 0.23 | 19,116,539.21 | 850,522,382.89 |
6/1/24 | 0.206 | 0.219 | 0.205 | 0.214 | 19,297,182.21 | 788,399,223.49 |
5/31/24 | 0.2 | 0.211 | 0.199 | 0.206 | 15,976,255.78 | 758,840,504.43 |
5/30/24 | 0.195 | 0.203 | 0.194 | 0.2 | 15,795,075.7 | 737,887,133.56 |
5/29/24 | 0.192 | 0.2 | 0.191 | 0.195 | 17,335,953.78 | 721,319,885.78 |
5/28/24 | 0.192 | 0.194 | 0.187 | 0.192 | 13,618,050.02 | 708,873,804 |
5/27/24 | 0.187 | 0.194 | 0.187 | 0.192 | 10,134,274.91 | 708,887,945.45 |
5/26/24 | 0.188 | 0.189 | 0.185 | 0.187 | 6,140,429.94 | 690,169,335.13 |
5/25/24 | 0.186 | 0.189 | 0.185 | 0.188 | 6,044,812.57 | 693,932,442.18 |
5/24/24 | 0.184 | 0.187 | 0.18 | 0.186 | 9,605,925.34 | 685,174,937.5 |
5/23/24 | 0.189 | 0.191 | 0.177 | 0.184 | 14,673,287.71 | 679,705,433.62 |
5/22/24 | 0.189 | 0.19 | 0.185 | 0.189 | 10,493,233.16 | 698,154,977.31 |
5/21/24 | 0.187 | 0.191 | 0.186 | 0.189 | 12,237,119.82 | 697,056,783.21 |
5/20/24 | 0.175 | 0.188 | 0.174 | 0.187 | 11,948,992.76 | 680,689,004.55 |
5/19/24 | 0.182 | 0.183 | 0.175 | 0.175 | 7,725,818.07 | 637,244,037.92 |
5/18/24 | 0.18 | 0.183 | 0.178 | 0.182 | 7,831,615.26 | 661,170,345.83 |
5/17/24 | 0.172 | 0.18 | 0.171 | 0.18 | 7,999,840.05 | 653,561,218.36 |
5/16/24 | 0.174 | 0.175 | 0.169 | 0.172 | 9,096,765.43 | 626,381,156.55 |
5/15/24 | 0.162 | 0.174 | 0.161 | 0.174 | 10,266,460.59 | 630,692,426.15 |
5/14/24 | 0.166 | 0.167 | 0.162 | 0.162 | 9,397,392.91 | 586,942,525.02 |
5/13/24 | 0.165 | 0.171 | 0.16 | 0.166 | 11,538,508.15 | 602,012,122.39 |
5/12/24 | 0.166 | 0.167 | 0.164 | 0.165 | 7,154,329.55 | 599,005,309.36 |
5/11/24 | 0.169 | 0.17 | 0.165 | 0.166 | 8,178,901.9 | 601,222,353.65 |
5/10/24 | 0.178 | 0.18 | 0.167 | 0.169 | 11,345,747.03 | 613,188,197.81 |
5/5/24 | 0.183 | 0.187 | 0.179 | 0.184 | 8,810,311.53 | 666,316,653.06 |
5/4/24 | 0.185 | 0.186 | 0.183 | 0.183 | 9,633,597.15 | 663,549,215.43 |
5/3/24 | 0.174 | 0.187 | 0.173 | 0.185 | 11,934,586.63 | 672,030,326.06 |
5/2/24 | 0.175 | 0.176 | 0.169 | 0.174 | 14,099,211.38 | 632,887,626.32 |
5/1/24 | 0.175 | 0.175 | 0.163 | 0.175 | 19,954,641.15 | 633,418,018.15 |
4/30/24 | 0.189 | 0.192 | 0.171 | 0.175 | 18,091,215.22 | 634,182,127.97 |
4/29/24 | 0.191 | 0.191 | 0.183 | 0.189 | 14,883,896.77 | 684,760,467.41 |
4/28/24 | 0.192 | 0.196 | 0.19 | 0.191 | 10,302,114.84 | 690,971,467.07 |
4/27/24 | 0.19 | 0.194 | 0.185 | 0.192 | 11,808,497.29 | 696,241,594.64 |
4/26/24 | 0.196 | 0.196 | 0.189 | 0.19 | 12,770,965.81 | 688,602,446.74 |
4/25/24 | 0.197 | 0.201 | 0.189 | 0.196 | 16,915,019.5 | 709,833,242.96 |
4/24/24 | 0.211 | 0.215 | 0.195 | 0.197 | 18,955,642.99 | 713,687,196.52 |