Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.086 | 0.089 | 0.082 | 0.083 | 10,056,063.91 | 101,191,615.19 |
4/23/24 | 0.086 | 0.087 | 0.084 | 0.086 | 9,007,998.94 | 105,893,681.34 |
4/22/24 | 0.083 | 0.086 | 0.083 | 0.086 | 8,404,430.37 | 104,738,207.83 |
4/21/24 | 0.085 | 0.086 | 0.082 | 0.083 | 8,138,709.31 | 101,918,985.62 |
4/20/24 | 0.08 | 0.085 | 0.079 | 0.085 | 10,618,300.02 | 103,886,056.68 |
4/19/24 | 0.078 | 0.082 | 0.072 | 0.08 | 17,129,691.65 | 97,444,116.57 |
4/18/24 | 0.075 | 0.078 | 0.073 | 0.078 | 11,434,537.46 | 95,270,474.33 |
4/17/24 | 0.078 | 0.078 | 0.073 | 0.075 | 8,708,103.7 | 91,349,980.05 |
4/16/24 | 0.078 | 0.079 | 0.074 | 0.078 | 10,859,113.22 | 95,197,842.73 |
4/15/24 | 0.08 | 0.084 | 0.075 | 0.078 | 11,096,140.73 | 95,169,042.66 |
4/14/24 | 0.074 | 0.08 | 0.071 | 0.08 | 18,316,071.33 | 97,501,308.97 |
4/13/24 | 0.087 | 0.087 | 0.065 | 0.074 | 26,749,791.42 | 90,811,693 |
4/12/24 | 0.104 | 0.106 | 0.08 | 0.086 | 29,204,523.04 | 105,901,860.47 |
4/11/24 | 0.105 | 0.105 | 0.103 | 0.104 | 9,557,555.57 | 127,886,623.32 |
4/10/24 | 0.104 | 0.105 | 0.1 | 0.105 | 12,099,348.68 | 127,940,055.29 |
4/9/24 | 0.109 | 0.11 | 0.103 | 0.104 | 14,919,286.04 | 127,317,452.22 |
4/8/24 | 0.106 | 0.11 | 0.104 | 0.109 | 11,999,477.69 | 133,764,303.07 |
4/7/24 | 0.105 | 0.107 | 0.104 | 0.106 | 8,273,685.18 | 129,645,176.06 |
4/6/24 | 0.103 | 0.106 | 0.103 | 0.105 | 9,635,423.56 | 128,220,878.46 |
4/5/24 | 0.105 | 0.107 | 0.098 | 0.103 | 20,386,125.46 | 126,463,691.7 |
4/4/24 | 0.101 | 0.106 | 0.098 | 0.105 | 14,499,421.78 | 128,114,551.56 |
4/3/24 | 0.101 | 0.105 | 0.097 | 0.101 | 16,137,700.49 | 123,558,099.16 |
4/2/24 | 0.111 | 0.111 | 0.1 | 0.101 | 18,513,278.43 | 124,228,542.24 |
4/1/24 | 0.119 | 0.124 | 0.107 | 0.111 | 46,036,299.42 | 135,763,035.62 |
3/31/24 | 0.117 | 0.12 | 0.116 | 0.119 | 12,465,475.64 | 146,180,889.86 |
3/30/24 | 0.117 | 0.119 | 0.115 | 0.117 | 11,311,609.59 | 142,941,361.26 |
3/29/24 | 0.119 | 0.121 | 0.115 | 0.117 | 19,359,543.62 | 142,867,094.15 |
3/28/24 | 0.119 | 0.121 | 0.115 | 0.119 | 20,499,777.39 | 145,210,914.21 |
3/27/24 | 0.125 | 0.128 | 0.117 | 0.119 | 39,004,164.68 | 146,072,487.82 |
3/26/24 | 0.12 | 0.127 | 0.119 | 0.125 | 47,070,754.21 | 153,312,145.87 |
3/25/24 | 0.111 | 0.12 | 0.109 | 0.12 | 25,506,237.23 | 146,307,292.07 |
3/24/24 | 0.107 | 0.112 | 0.107 | 0.111 | 36,191,157.57 | 135,647,896.27 |
3/23/24 | 0.105 | 0.11 | 0.103 | 0.107 | 16,976,068.52 | 130,638,358.3 |
3/22/24 | 0.112 | 0.112 | 0.102 | 0.105 | 20,734,420.72 | 128,214,371.8 |
3/21/24 | 0.104 | 0.114 | 0.103 | 0.112 | 46,885,384.88 | 137,003,856.87 |
3/20/24 | 0.093 | 0.104 | 0.09 | 0.104 | 49,227,230.56 | 127,187,693.93 |
3/19/24 | 0.103 | 0.103 | 0.09 | 0.093 | 23,764,000.87 | 113,447,003.12 |
3/18/24 | 0.109 | 0.11 | 0.1 | 0.103 | 17,142,831.43 | 125,496,418.11 |
3/17/24 | 0.107 | 0.111 | 0.1 | 0.109 | 23,994,332.46 | 134,053,010.59 |
3/16/24 | 0.117 | 0.118 | 0.105 | 0.107 | 27,865,316.29 | 131,273,968.45 |
3/15/24 | 0.13 | 0.13 | 0.11 | 0.117 | 60,003,128.26 | 143,674,239.33 |
3/14/24 | 0.137 | 0.139 | 0.121 | 0.13 | 78,320,476.15 | 158,830,272.57 |
3/13/24 | 0.13 | 0.154 | 0.126 | 0.137 | 198,251,408.85 | 167,553,145.92 |
3/12/24 | 0.123 | 0.131 | 0.116 | 0.13 | 66,710,144.84 | 159,505,808.2 |
3/11/24 | 0.112 | 0.125 | 0.108 | 0.123 | 112,290,712.96 | 149,657,058.96 |
3/10/24 | 0.114 | 0.114 | 0.109 | 0.112 | 24,323,101.64 | 137,210,975.97 |
3/9/24 | 0.111 | 0.114 | 0.109 | 0.114 | 25,861,204.53 | 138,820,331.54 |
3/8/24 | 0.11 | 0.113 | 0.105 | 0.111 | 27,368,383.64 | 135,006,684.13 |
3/7/24 | 0.106 | 0.111 | 0.106 | 0.11 | 36,256,890.02 | 134,511,624.76 |
3/6/24 | 0.101 | 0.106 | 0.098 | 0.106 | 25,452,182.16 | 129,111,710.83 |
3/5/24 | 0.112 | 0.116 | 0.088 | 0.101 | 65,696,316.18 | 123,835,479.09 |
3/4/24 | 0.112 | 0.114 | 0.106 | 0.112 | 34,702,607.86 | 136,231,275.04 |
3/3/24 | 0.115 | 0.117 | 0.105 | 0.112 | 45,900,981.43 | 136,330,506.2 |
3/2/24 | 0.11 | 0.115 | 0.108 | 0.115 | 37,119,979.55 | 140,058,458.31 |
3/1/24 | 0.102 | 0.11 | 0.102 | 0.11 | 31,590,746.27 | 134,385,869.65 |
2/29/24 | 0.1 | 0.105 | 0.099 | 0.101 | 29,932,054.48 | 123,967,573.92 |
2/28/24 | 0.102 | 0.105 | 0.093 | 0.1 | 30,839,869.03 | 121,736,681.44 |
2/27/24 | 0.102 | 0.103 | 0.1 | 0.102 | 18,998,216.13 | 124,884,613.93 |
2/26/24 | 0.102 | 0.103 | 0.098 | 0.102 | 15,323,207.98 | 124,992,836.33 |
2/25/24 | 0.103 | 0.103 | 0.1 | 0.102 | 13,720,202.32 | 124,380,307.33 |
2/24/24 | 0.103 | 0.105 | 0.101 | 0.103 | 18,773,997.84 | 125,747,829.33 |
2/23/24 | 0.108 | 0.108 | 0.101 | 0.103 | 33,332,375.66 | 125,567,951.84 |
2/22/24 | 0.115 | 0.116 | 0.108 | 0.108 | 70,800,681.74 | 132,344,777.09 |
2/21/24 | 0.102 | 0.117 | 0.102 | 0.115 | 193,075,733.62 | 140,503,639.35 |
2/20/24 | 0.103 | 0.105 | 0.097 | 0.102 | 38,311,850.01 | 124,079,767.39 |
2/19/24 | 0.096 | 0.105 | 0.096 | 0.103 | 62,227,669.11 | 125,523,165.14 |
2/18/24 | 0.095 | 0.097 | 0.094 | 0.096 | 9,726,401.29 | 117,587,484.48 |
2/17/24 | 0.098 | 0.098 | 0.093 | 0.095 | 12,250,804.53 | 116,311,159.68 |
2/16/24 | 0.1 | 0.101 | 0.097 | 0.098 | 14,656,562.54 | 119,724,505.63 |
2/15/24 | 0.101 | 0.103 | 0.098 | 0.1 | 27,527,787.18 | 122,253,362.71 |
2/14/24 | 0.094 | 0.102 | 0.093 | 0.101 | 48,999,394.98 | 123,771,199.85 |
2/13/24 | 0.095 | 0.095 | 0.092 | 0.094 | 18,079,534.77 | 114,701,378.88 |
2/12/24 | 0.093 | 0.095 | 0.091 | 0.095 | 35,023,502.04 | 115,429,859.66 |
2/11/24 | 0.087 | 0.096 | 0.087 | 0.093 | 51,020,042.06 | 113,826,918.47 |
2/10/24 | 0.088 | 0.091 | 0.086 | 0.087 | 15,307,591.74 | 106,630,594.98 |
2/9/24 | 0.086 | 0.088 | 0.086 | 0.088 | 10,018,337.39 | 107,730,783.19 |
2/8/24 | 0.085 | 0.086 | 0.084 | 0.086 | 7,783,129.58 | 104,712,328.68 |
2/7/24 | 0.085 | 0.085 | 0.082 | 0.085 | 7,860,538.06 | 103,227,973.16 |
2/6/24 | 0.082 | 0.088 | 0.082 | 0.085 | 28,770,243.99 | 103,365,778.98 |
2/5/24 | 0.082 | 0.084 | 0.081 | 0.082 | 5,917,884.54 | 100,424,254.85 |
2/4/24 | 0.085 | 0.085 | 0.082 | 0.082 | 4,751,175.82 | 100,477,968.93 |
2/3/24 | 0.085 | 0.085 | 0.084 | 0.085 | 3,961,584.94 | 103,284,751.31 |
2/2/24 | 0.084 | 0.085 | 0.083 | 0.085 | 4,669,142.81 | 103,409,287.5 |
2/1/24 | 0.083 | 0.084 | 0.081 | 0.084 | 6,430,503.5 | 102,534,872.39 |
1/31/24 | 0.087 | 0.087 | 0.082 | 0.083 | 8,807,890.32 | 101,052,351.02 |
1/30/24 | 0.089 | 0.089 | 0.086 | 0.087 | 6,343,291.39 | 105,820,820.48 |
1/29/24 | 0.087 | 0.089 | 0.086 | 0.089 | 7,009,376.72 | 108,552,938.41 |
1/28/24 | 0.089 | 0.089 | 0.086 | 0.087 | 7,639,433.97 | 105,676,908.73 |
1/27/24 | 0.089 | 0.089 | 0.087 | 0.089 | 6,187,030.43 | 108,142,231.1 |
1/26/24 | 0.087 | 0.09 | 0.086 | 0.089 | 8,405,494.85 | 108,521,191.22 |