Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
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 |
4/23/24 | 0.209 | 0.214 | 0.206 | 0.211 | 16,379,723.25 | 763,186,540.43 |
4/22/24 | 0.2 | 0.21 | 0.199 | 0.209 | 14,360,243.81 | 759,402,673.86 |
4/21/24 | 0.2 | 0.204 | 0.197 | 0.2 | 11,878,301.61 | 723,605,484.08 |
4/20/24 | 0.187 | 0.201 | 0.185 | 0.2 | 12,660,451.67 | 726,434,105.31 |
4/19/24 | 0.186 | 0.19 | 0.173 | 0.187 | 19,373,635.53 | 676,797,370.5 |
4/18/24 | 0.177 | 0.187 | 0.172 | 0.186 | 15,175,378.75 | 673,012,485.51 |
4/17/24 | 0.182 | 0.184 | 0.171 | 0.177 | 16,920,210.62 | 640,623,155.13 |
4/16/24 | 0.181 | 0.183 | 0.172 | 0.182 | 20,485,884.57 | 657,928,363.62 |
4/15/24 | 0.191 | 0.197 | 0.176 | 0.181 | 24,542,973.37 | 657,535,470.29 |
4/14/24 | 0.174 | 0.191 | 0.168 | 0.191 | 34,280,816.79 | 691,630,026.86 |
4/13/24 | 0.202 | 0.205 | 0.156 | 0.174 | 52,938,900.65 | 628,721,641.27 |
4/12/24 | 0.241 | 0.244 | 0.187 | 0.202 | 38,172,887.08 | 733,004,497.15 |
4/11/24 | 0.243 | 0.248 | 0.24 | 0.241 | 17,915,967.71 | 874,276,284.64 |
4/10/24 | 0.243 | 0.245 | 0.234 | 0.243 | 17,670,491.07 | 881,695,340.84 |
4/9/24 | 0.253 | 0.254 | 0.24 | 0.243 | 20,030,205.36 | 880,621,697.16 |
4/8/24 | 0.249 | 0.257 | 0.244 | 0.253 | 16,366,929.88 | 917,287,004.96 |
4/7/24 | 0.248 | 0.251 | 0.247 | 0.249 | 12,599,166.89 | 900,814,441.59 |
4/6/24 | 0.244 | 0.249 | 0.243 | 0.248 | 11,974,578.39 | 896,484,344.13 |
4/5/24 | 0.252 | 0.253 | 0.237 | 0.244 | 21,636,445.06 | 884,631,357.5 |
4/4/24 | 0.24 | 0.258 | 0.234 | 0.252 | 29,121,953.4 | 913,036,292.74 |
4/3/24 | 0.241 | 0.251 | 0.234 | 0.24 | 21,670,591.42 | 867,398,242.46 |
4/2/24 | 0.256 | 0.256 | 0.234 | 0.241 | 26,214,573.22 | 861,501,909.93 |
4/1/24 | 0.266 | 0.266 | 0.25 | 0.256 | 23,670,767.47 | 915,078,111.07 |
3/31/24 | 0.263 | 0.266 | 0.262 | 0.266 | 12,199,183.04 | 949,853,544.91 |
3/30/24 | 0.268 | 0.269 | 0.262 | 0.263 | 14,856,340.02 | 938,786,132.68 |
3/29/24 | 0.269 | 0.275 | 0.261 | 0.268 | 21,927,706.77 | 955,752,217.36 |
3/28/24 | 0.267 | 0.271 | 0.261 | 0.269 | 20,529,935.3 | 961,475,158.53 |
3/27/24 | 0.282 | 0.284 | 0.262 | 0.267 | 32,087,739.93 | 952,892,030.2 |
3/26/24 | 0.278 | 0.286 | 0.273 | 0.282 | 27,498,815.36 | 1,007,078,660.58 |
3/25/24 | 0.266 | 0.283 | 0.265 | 0.278 | 24,005,246.59 | 993,050,788.67 |
3/24/24 | 0.257 | 0.267 | 0.255 | 0.266 | 17,493,257.73 | 950,526,261.33 |
3/23/24 | 0.25 | 0.262 | 0.248 | 0.257 | 18,757,043.9 | 918,285,247.39 |
3/22/24 | 0.251 | 0.261 | 0.243 | 0.25 | 25,360,956.82 | 893,638,756.62 |
3/21/24 | 0.256 | 0.258 | 0.245 | 0.251 | 28,843,623.23 | 894,395,710.9 |
3/20/24 | 0.232 | 0.257 | 0.224 | 0.256 | 41,880,416.07 | 912,684,898.27 |
3/19/24 | 0.251 | 0.253 | 0.227 | 0.232 | 49,996,671.36 | 827,474,968.02 |
3/18/24 | 0.268 | 0.271 | 0.244 | 0.251 | 37,062,551.45 | 895,252,833.76 |
3/17/24 | 0.255 | 0.272 | 0.243 | 0.268 | 40,513,180.85 | 957,698,721.78 |
3/16/24 | 0.286 | 0.293 | 0.252 | 0.255 | 55,572,483.34 | 911,345,331.45 |
3/15/24 | 0.303 | 0.308 | 0.276 | 0.286 | 76,215,983.54 | 1,021,037,359.42 |
3/14/24 | 0.315 | 0.316 | 0.282 | 0.303 | 74,186,882.08 | 1,082,501,775.55 |
3/13/24 | 0.291 | 0.315 | 0.291 | 0.315 | 66,185,970 | 1,123,421,707.65 |
3/12/24 | 0.293 | 0.303 | 0.273 | 0.291 | 60,690,951.56 | 1,037,917,224.85 |
3/11/24 | 0.283 | 0.295 | 0.271 | 0.293 | 43,198,302.32 | 1,043,716,353.6 |
3/10/24 | 0.284 | 0.29 | 0.274 | 0.283 | 28,751,714.01 | 1,007,827,172.17 |
3/9/24 | 0.29 | 0.293 | 0.284 | 0.284 | 27,875,872.23 | 1,013,676,766.18 |
3/8/24 | 0.297 | 0.3 | 0.278 | 0.29 | 45,147,385.97 | 1,032,980,930.75 |
3/7/24 | 0.281 | 0.299 | 0.275 | 0.297 | 39,142,219.49 | 1,057,852,974.24 |
3/6/24 | 0.266 | 0.282 | 0.254 | 0.281 | 42,967,186.87 | 1,001,452,986.23 |
3/5/24 | 0.308 | 0.309 | 0.244 | 0.266 | 77,451,200.73 | 928,762,624.1 |
3/4/24 | 0.32 | 0.32 | 0.299 | 0.308 | 43,842,936.23 | 1,078,289,727.45 |
3/3/24 | 0.309 | 0.324 | 0.291 | 0.32 | 63,305,785.44 | 1,117,692,985.43 |
3/2/24 | 0.277 | 0.309 | 0.275 | 0.309 | 69,611,188.26 | 1,080,274,736.39 |
3/1/24 | 0.246 | 0.277 | 0.246 | 0.277 | 30,843,600.01 | 968,218,455.53 |
2/29/24 | 0.24 | 0.26 | 0.237 | 0.246 | 50,005,389.24 | 860,879,102.34 |
2/28/24 | 0.232 | 0.254 | 0.228 | 0.24 | 53,407,151.39 | 840,111,735.24 |
2/27/24 | 0.232 | 0.237 | 0.227 | 0.232 | 36,784,481.05 | 810,023,699.95 |
2/26/24 | 0.228 | 0.234 | 0.221 | 0.232 | 20,499,843.97 | 811,130,583.71 |
2/25/24 | 0.233 | 0.235 | 0.226 | 0.228 | 15,184,469.43 | 796,208,177.88 |
2/24/24 | 0.22 | 0.235 | 0.22 | 0.233 | 22,221,735.57 | 814,519,280.88 |
2/23/24 | 0.219 | 0.222 | 0.215 | 0.22 | 20,261,757.64 | 769,670,625.41 |
2/22/24 | 0.223 | 0.226 | 0.219 | 0.219 | 16,342,952.84 | 765,818,023.01 |
2/21/24 | 0.232 | 0.232 | 0.215 | 0.223 | 19,048,042.25 | 780,351,884.57 |
2/20/24 | 0.237 | 0.242 | 0.224 | 0.232 | 28,298,651.21 | 810,555,186.63 |
2/19/24 | 0.225 | 0.237 | 0.225 | 0.237 | 23,450,583.37 | 828,773,734.85 |
2/18/24 | 0.225 | 0.229 | 0.222 | 0.225 | 14,726,604.43 | 786,989,979.32 |
2/17/24 | 0.227 | 0.227 | 0.217 | 0.225 | 15,577,552.83 | 784,985,036.29 |
2/16/24 | 0.229 | 0.233 | 0.22 | 0.227 | 25,750,593.98 | 791,758,256.91 |
2/15/24 | 0.242 | 0.245 | 0.225 | 0.229 | 38,664,948.12 | 799,405,606.84 |
2/14/24 | 0.228 | 0.25 | 0.226 | 0.242 | 46,680,458.66 | 843,370,878.05 |
2/13/24 | 0.23 | 0.234 | 0.224 | 0.228 | 24,731,633.41 | 795,716,350.88 |
2/12/24 | 0.221 | 0.233 | 0.218 | 0.23 | 23,044,186.02 | 803,655,505.07 |
2/11/24 | 0.216 | 0.225 | 0.216 | 0.221 | 15,380,886.98 | 772,137,045.07 |
2/10/24 | 0.213 | 0.219 | 0.211 | 0.216 | 15,347,752.66 | 754,896,456.31 |
2/9/24 | 0.204 | 0.214 | 0.204 | 0.213 | 13,127,402.22 | 741,589,652.18 |
2/8/24 | 0.203 | 0.207 | 0.201 | 0.204 | 12,372,821.75 | 711,835,467.39 |
2/7/24 | 0.195 | 0.204 | 0.194 | 0.203 | 11,061,169.45 | 708,669,611.5 |
2/6/24 | 0.193 | 0.196 | 0.192 | 0.195 | 11,274,894.48 | 679,472,832.91 |
2/5/24 | 0.191 | 0.196 | 0.189 | 0.193 | 9,658,950.88 | 674,367,030.79 |
2/4/24 | 0.195 | 0.195 | 0.191 | 0.191 | 8,649,027.75 | 666,858,098.07 |
2/3/24 | 0.198 | 0.199 | 0.194 | 0.195 | 9,868,100.47 | 679,204,943.98 |
2/2/24 | 0.195 | 0.198 | 0.193 | 0.198 | 12,100,811.21 | 688,883,590.44 |
2/1/24 | 0.193 | 0.195 | 0.189 | 0.195 | 13,322,388.9 | 678,694,844.54 |
1/31/24 | 0.202 | 0.203 | 0.191 | 0.193 | 18,793,146.17 | 673,083,858.04 |
1/30/24 | 0.208 | 0.209 | 0.202 | 0.202 | 16,090,444.56 | 704,942,172.95 |
1/29/24 | 0.201 | 0.209 | 0.2 | 0.208 | 13,736,068.96 | 724,675,470.97 |
1/28/24 | 0.209 | 0.21 | 0.199 | 0.201 | 13,433,972.45 | 700,476,277.74 |
1/27/24 | 0.203 | 0.211 | 0.2 | 0.209 | 19,122,991.24 | 726,787,342.15 |