Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.147 | 0.155 | 0.147 | 0.155 | 8,888,916.9 | 211,458,333.41 |
7/25/24 | 0.154 | 0.155 | 0.141 | 0.147 | 13,641,985.48 | 200,781,218.3 |
7/24/24 | 0.158 | 0.162 | 0.153 | 0.154 | 10,108,562.11 | 209,928,850.87 |
7/23/24 | 0.165 | 0.17 | 0.157 | 0.158 | 13,696,402.47 | 216,197,092.19 |
7/22/24 | 0.172 | 0.172 | 0.164 | 0.165 | 229,019,772.33 | 225,565,575.14 |
7/21/24 | 0.168 | 0.174 | 0.162 | 0.172 | 18,955,943.65 | 234,708,581.86 |
7/20/24 | 0.167 | 0.171 | 0.165 | 0.168 | 11,170,684.26 | 229,596,077.64 |
7/19/24 | 0.157 | 0.168 | 0.155 | 0.167 | 26,404,721.77 | 228,122,591.86 |
7/18/24 | 0.165 | 0.168 | 0.153 | 0.157 | 19,550,766.96 | 215,039,261.49 |
7/17/24 | 0.164 | 0.168 | 0.163 | 0.165 | 13,695,945.84 | 226,028,601.52 |
7/16/24 | 0.164 | 0.165 | 0.156 | 0.164 | 13,193,877.36 | 223,541,210.1 |
7/15/24 | 0.153 | 0.165 | 0.153 | 0.164 | 11,787,402.27 | 224,421,757.11 |
7/14/24 | 0.15 | 0.154 | 0.148 | 0.153 | 8,088,412.21 | 209,542,867.3 |
7/13/24 | 0.145 | 0.152 | 0.145 | 0.15 | 8,141,741.93 | 204,878,942.51 |
7/12/24 | 0.143 | 0.147 | 0.142 | 0.145 | 10,034,967.91 | 198,025,137.77 |
7/11/24 | 0.146 | 0.15 | 0.142 | 0.143 | 11,269,940.33 | 194,818,495.27 |
7/10/24 | 0.146 | 0.149 | 0.144 | 0.146 | 13,078,343.75 | 199,158,882.77 |
7/9/24 | 0.141 | 0.147 | 0.14 | 0.146 | 11,889,736.06 | 200,042,702.87 |
7/8/24 | 0.138 | 0.147 | 0.133 | 0.141 | 36,585,859.3 | 192,362,123.53 |
7/7/24 | 0.145 | 0.147 | 0.137 | 0.138 | 15,194,054.41 | 188,281,742.4 |
7/6/24 | 0.135 | 0.146 | 0.134 | 0.145 | 18,089,933.25 | 198,280,750.33 |
7/5/24 | 0.146 | 0.146 | 0.129 | 0.135 | 46,554,316.7 | 184,176,148.46 |
7/4/24 | 0.167 | 0.167 | 0.146 | 0.146 | 23,235,408.66 | 199,146,560.12 |
7/3/24 | 0.173 | 0.173 | 0.165 | 0.167 | 14,054,760.91 | 227,811,642.48 |
7/2/24 | 0.177 | 0.178 | 0.171 | 0.173 | 10,016,957.37 | 235,822,975.99 |
7/1/24 | 0.179 | 0.185 | 0.173 | 0.177 | 9,804,186.34 | 242,068,096.39 |
6/30/24 | 0.17 | 0.179 | 0.167 | 0.179 | 9,859,744.36 | 245,048,852.84 |
6/29/24 | 0.172 | 0.176 | 0.169 | 0.17 | 8,608,784.08 | 232,041,941.55 |
6/28/24 | 0.181 | 0.183 | 0.171 | 0.172 | 8,169,306.81 | 235,198,984.55 |
6/27/24 | 0.179 | 0.185 | 0.176 | 0.181 | 7,975,887.64 | 248,043,327.74 |
6/26/24 | 0.181 | 0.183 | 0.177 | 0.179 | 6,599,821.13 | 244,906,621.62 |
6/25/24 | 0.176 | 0.184 | 0.175 | 0.181 | 8,986,663.73 | 247,644,420.97 |
6/24/24 | 0.17 | 0.176 | 0.164 | 0.176 | 14,877,960.52 | 240,306,853.59 |
6/23/24 | 0.174 | 0.18 | 0.169 | 0.17 | 8,158,915.51 | 232,333,750.05 |
6/22/24 | 0.171 | 0.174 | 0.169 | 0.174 | 5,955,965.87 | 237,303,134.99 |
6/21/24 | 0.173 | 0.177 | 0.17 | 0.171 | 10,555,478.7 | 233,157,524.04 |
6/20/24 | 0.167 | 0.179 | 0.166 | 0.173 | 11,753,225.84 | 236,149,309.93 |
6/19/24 | 0.165 | 0.169 | 0.163 | 0.167 | 10,560,458.13 | 228,175,272.85 |
6/18/24 | 0.177 | 0.178 | 0.157 | 0.165 | 21,646,662.33 | 226,158,269.64 |
6/17/24 | 0.194 | 0.195 | 0.176 | 0.177 | 14,960,054.02 | 242,156,125.46 |
6/16/24 | 0.193 | 0.195 | 0.19 | 0.194 | 6,893,177.07 | 264,978,288.63 |
6/15/24 | 0.194 | 0.198 | 0.193 | 0.193 | 6,160,381.21 | 264,058,152.89 |
6/14/24 | 0.2 | 0.204 | 0.188 | 0.194 | 14,595,552.58 | 264,512,917.5 |
6/13/24 | 0.208 | 0.209 | 0.199 | 0.2 | 10,925,348.92 | 273,616,014.5 |
6/12/24 | 0.202 | 0.216 | 0.198 | 0.208 | 16,293,333.93 | 284,423,885.37 |
6/11/24 | 0.21 | 0.211 | 0.199 | 0.202 | 19,863,456.12 | 275,556,761.31 |
6/10/24 | 0.227 | 0.227 | 0.209 | 0.21 | 26,823,335.98 | 287,053,583.08 |
6/9/24 | 0.227 | 0.23 | 0.221 | 0.227 | 24,894,689.7 | 310,091,181.31 |
6/8/24 | 0.245 | 0.247 | 0.226 | 0.227 | 17,026,016.71 | 310,800,454.1 |
6/7/24 | 0.267 | 0.27 | 0.231 | 0.245 | 28,386,597.06 | 335,381,352.41 |
6/6/24 | 0.277 | 0.277 | 0.265 | 0.267 | 14,662,513.08 | 365,534,894.72 |
6/5/24 | 0.269 | 0.285 | 0.268 | 0.277 | 32,727,002.84 | 378,444,261.76 |
6/4/24 | 0.264 | 0.27 | 0.261 | 0.269 | 12,027,463 | 367,485,502.05 |
6/3/24 | 0.263 | 0.27 | 0.259 | 0.264 | 15,194,485.53 | 360,331,339.78 |
6/2/24 | 0.27 | 0.273 | 0.26 | 0.263 | 11,630,836.87 | 358,858,537.95 |
6/1/24 | 0.272 | 0.272 | 0.266 | 0.27 | 9,830,514.47 | 369,649,304.46 |
5/31/24 | 0.274 | 0.276 | 0.266 | 0.272 | 14,239,386.41 | 371,933,013.45 |
5/30/24 | 0.278 | 0.283 | 0.269 | 0.274 | 15,029,389.08 | 373,849,906.25 |
5/29/24 | 0.289 | 0.291 | 0.278 | 0.278 | 22,215,856.44 | 380,002,613.68 |
5/28/24 | 0.283 | 0.29 | 0.27 | 0.289 | 25,176,175.64 | 395,236,423.97 |
5/27/24 | 0.269 | 0.287 | 0.269 | 0.283 | 20,888,408.46 | 386,150,184.42 |
5/26/24 | 0.275 | 0.277 | 0.267 | 0.269 | 14,804,392.27 | 367,560,328.43 |
5/25/24 | 0.278 | 0.283 | 0.275 | 0.275 | 13,263,871.72 | 376,332,507.77 |
5/24/24 | 0.279 | 0.284 | 0.269 | 0.278 | 15,052,736.73 | 380,453,936.66 |
5/23/24 | 0.286 | 0.292 | 0.266 | 0.279 | 36,383,490.35 | 381,908,149.97 |
5/22/24 | 0.293 | 0.294 | 0.281 | 0.286 | 22,252,526.82 | 391,563,316.63 |
5/21/24 | 0.276 | 0.303 | 0.275 | 0.293 | 48,656,313.22 | 400,609,938.79 |
5/20/24 | 0.249 | 0.276 | 0.246 | 0.276 | 22,036,285.52 | 376,700,234.24 |
5/19/24 | 0.26 | 0.264 | 0.248 | 0.249 | 12,043,341.71 | 340,647,072.31 |
5/18/24 | 0.261 | 0.263 | 0.258 | 0.26 | 10,827,092.74 | 355,535,473.79 |
5/17/24 | 0.252 | 0.262 | 0.249 | 0.261 | 14,017,718.55 | 356,441,988.02 |
5/16/24 | 0.256 | 0.259 | 0.247 | 0.252 | 15,488,802.02 | 344,000,056.38 |
5/15/24 | 0.24 | 0.262 | 0.237 | 0.256 | 34,874,800.31 | 350,070,333.92 |
5/14/24 | 0.243 | 0.271 | 0.239 | 0.24 | 73,131,992.64 | 328,379,159.76 |
5/13/24 | 0.242 | 0.255 | 0.232 | 0.243 | 15,561,586.38 | 331,825,627.08 |
5/12/24 | 0.243 | 0.247 | 0.24 | 0.242 | 6,293,212.84 | 330,220,050.54 |
5/11/24 | 0.245 | 0.249 | 0.242 | 0.243 | 7,439,157.64 | 331,517,708.18 |
5/10/24 | 0.26 | 0.264 | 0.243 | 0.245 | 12,686,988.41 | 334,559,182.5 |
5/5/24 | 0.258 | 0.264 | 0.253 | 0.261 | 10,746,141.13 | 356,723,857.42 |
5/4/24 | 0.261 | 0.263 | 0.255 | 0.258 | 9,872,073.32 | 352,237,807.58 |
5/3/24 | 0.242 | 0.262 | 0.24 | 0.261 | 12,363,337.65 | 356,062,005.23 |
5/2/24 | 0.239 | 0.246 | 0.232 | 0.242 | 11,698,045.32 | 331,427,918.98 |
5/1/24 | 0.236 | 0.241 | 0.22 | 0.239 | 18,659,429.34 | 326,781,523.93 |
4/30/24 | 0.251 | 0.254 | 0.228 | 0.236 | 14,519,441.82 | 322,749,761.89 |
4/29/24 | 0.255 | 0.258 | 0.244 | 0.251 | 12,453,102.76 | 343,680,544.75 |
4/28/24 | 0.26 | 0.267 | 0.254 | 0.255 | 9,597,161.75 | 348,490,068.48 |
4/27/24 | 0.257 | 0.261 | 0.248 | 0.26 | 11,520,393.62 | 355,118,985.45 |
4/26/24 | 0.265 | 0.266 | 0.255 | 0.257 | 11,042,623.43 | 350,596,755.8 |
4/25/24 | 0.263 | 0.269 | 0.257 | 0.265 | 13,093,878.5 | 361,914,816.77 |
4/24/24 | 0.275 | 0.285 | 0.26 | 0.263 | 16,638,801.93 | 359,064,565.29 |