Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.257 | 0.266 | 0.25 | 0.258 | 46,220,150.64 | 143,902,505.79 |
3/27/24 | 0.264 | 0.27 | 0.253 | 0.257 | 38,208,289.74 | 143,465,701.18 |
3/26/24 | 0.248 | 0.273 | 0.248 | 0.264 | 77,801,359.8 | 146,837,651.27 |
3/25/24 | 0.238 | 0.257 | 0.234 | 0.248 | 45,833,253.86 | 138,238,269.87 |
3/24/24 | 0.234 | 0.241 | 0.224 | 0.238 | 40,625,918.46 | 132,731,861.56 |
3/23/24 | 0.217 | 0.248 | 0.214 | 0.234 | 61,388,433.08 | 130,488,885.04 |
3/22/24 | 0.223 | 0.229 | 0.209 | 0.217 | 31,329,876.54 | 120,820,260.16 |
3/21/24 | 0.221 | 0.228 | 0.217 | 0.223 | 20,040,535.01 | 124,185,699.95 |
3/20/24 | 0.195 | 0.221 | 0.188 | 0.221 | 29,626,314.67 | 122,996,386.83 |
3/19/24 | 0.219 | 0.221 | 0.188 | 0.195 | 35,840,103.92 | 108,875,316.82 |
3/18/24 | 0.239 | 0.242 | 0.214 | 0.219 | 23,664,464.78 | 121,806,321.49 |
3/17/24 | 0.228 | 0.241 | 0.216 | 0.239 | 21,468,651.62 | 133,021,542.38 |
3/16/24 | 0.255 | 0.269 | 0.222 | 0.228 | 45,834,181.2 | 127,105,654.89 |
3/15/24 | 0.269 | 0.272 | 0.231 | 0.255 | 52,032,140.53 | 142,017,689.36 |
3/14/24 | 0.283 | 0.286 | 0.255 | 0.269 | 47,932,816.85 | 149,836,325.16 |
3/13/24 | 0.273 | 0.298 | 0.272 | 0.283 | 39,608,456.18 | 157,442,960.93 |
3/12/24 | 0.266 | 0.275 | 0.25 | 0.273 | 48,967,898.52 | 152,091,468.05 |
3/11/24 | 0.257 | 0.269 | 0.244 | 0.266 | 53,593,317.17 | 147,964,967.59 |
3/10/24 | 0.242 | 0.297 | 0.236 | 0.257 | 143,649,937.08 | 143,153,210.63 |
3/9/24 | 0.223 | 0.257 | 0.22 | 0.242 | 64,988,183.44 | 134,871,144.96 |
3/8/24 | 0.228 | 0.232 | 0.209 | 0.223 | 55,322,811.68 | 124,134,168.36 |
3/7/24 | 0.202 | 0.233 | 0.197 | 0.228 | 69,251,905.82 | 126,925,534.49 |
3/6/24 | 0.191 | 0.208 | 0.185 | 0.202 | 59,503,430.99 | 112,797,921.79 |
3/5/24 | 0.221 | 0.229 | 0.179 | 0.191 | 97,601,846.29 | 87,476,462.67 |
3/4/24 | 0.214 | 0.229 | 0.206 | 0.221 | 80,418,153.24 | 101,241,168.21 |
3/3/24 | 0.219 | 0.23 | 0.207 | 0.214 | 55,637,244.49 | 98,334,829.52 |
3/2/24 | 0.206 | 0.221 | 0.203 | 0.219 | 45,013,677.19 | 100,502,417.98 |
3/1/24 | 0.194 | 0.206 | 0.194 | 0.205 | 33,902,039.46 | 94,260,156.3 |
2/29/24 | 0.198 | 0.206 | 0.189 | 0.194 | 63,826,041.34 | 89,140,863.5 |
2/28/24 | 0.21 | 0.219 | 0.174 | 0.198 | 97,024,987.13 | 91,046,747.2 |
2/27/24 | 0.236 | 0.24 | 0.204 | 0.21 | 160,053,476.16 | 96,187,151.39 |
2/26/24 | 0.162 | 0.25 | 0.161 | 0.236 | 471,209,041.75 | 108,198,093.65 |
2/25/24 | 0.157 | 0.162 | 0.156 | 0.162 | 17,588,419.84 | 74,322,249.89 |
2/24/24 | 0.151 | 0.159 | 0.149 | 0.157 | 11,576,514.09 | 71,798,603.37 |
2/23/24 | 0.151 | 0.155 | 0.147 | 0.151 | 18,064,323.04 | 69,273,006.55 |
2/22/24 | 0.145 | 0.163 | 0.141 | 0.151 | 30,056,579.79 | 69,328,346.81 |
2/21/24 | 0.154 | 0.154 | 0.138 | 0.145 | 24,030,709.53 | 66,427,297.78 |
2/20/24 | 0.154 | 0.159 | 0.145 | 0.154 | 27,020,456.13 | 70,746,579.9 |
2/19/24 | 0.15 | 0.155 | 0.147 | 0.154 | 23,549,003.17 | 70,547,793.13 |
2/18/24 | 0.151 | 0.154 | 0.148 | 0.15 | 21,078,355.15 | 68,844,761.72 |
2/17/24 | 0.146 | 0.153 | 0.139 | 0.151 | 28,515,750.77 | 69,186,186.34 |
2/16/24 | 0.142 | 0.15 | 0.141 | 0.146 | 28,571,688.65 | 67,006,693.42 |
2/15/24 | 0.14 | 0.144 | 0.138 | 0.142 | 32,800,863.1 | 65,170,162.32 |
2/14/24 | 0.132 | 0.14 | 0.131 | 0.14 | 47,388,463.55 | 55,714,208.35 |
2/13/24 | 0.127 | 0.153 | 0.127 | 0.132 | 192,409,530.25 | 52,816,449.98 |
2/12/24 | 0.118 | 0.135 | 0.116 | 0.127 | 62,392,668.49 | 50,572,007.58 |
2/11/24 | 0.116 | 0.121 | 0.116 | 0.118 | 13,451,798.54 | 47,020,409.98 |
2/10/24 | 0.116 | 0.117 | 0.114 | 0.116 | 11,619,313.46 | 46,464,943.43 |
2/9/24 | 0.113 | 0.117 | 0.113 | 0.116 | 9,730,576.01 | 46,296,383.56 |
2/8/24 | 0.111 | 0.114 | 0.11 | 0.113 | 8,937,950.52 | 45,101,644.99 |
2/7/24 | 0.105 | 0.112 | 0.105 | 0.111 | 15,213,631.2 | 44,266,155.83 |
2/6/24 | 0.105 | 0.107 | 0.104 | 0.105 | 6,072,468.01 | 41,984,434.05 |
2/5/24 | 0.105 | 0.107 | 0.103 | 0.105 | 9,256,290.69 | 41,839,549.61 |
2/4/24 | 0.11 | 0.11 | 0.105 | 0.105 | 8,996,205.99 | 41,915,073.46 |
2/3/24 | 0.112 | 0.113 | 0.11 | 0.11 | 5,858,009.31 | 43,978,807.06 |
2/2/24 | 0.111 | 0.113 | 0.108 | 0.112 | 10,045,388.51 | 44,783,605.31 |
2/1/24 | 0.112 | 0.113 | 0.109 | 0.111 | 19,313,858.25 | 44,302,918.99 |
1/31/24 | 0.117 | 0.118 | 0.111 | 0.112 | 17,776,925.78 | 44,536,139.2 |
1/30/24 | 0.12 | 0.122 | 0.117 | 0.117 | 15,007,932.81 | 46,737,585.12 |
1/29/24 | 0.117 | 0.121 | 0.115 | 0.12 | 9,950,628.29 | 47,996,066.34 |
1/28/24 | 0.119 | 0.12 | 0.116 | 0.117 | 6,965,361.96 | 46,722,073.56 |
1/27/24 | 0.119 | 0.119 | 0.116 | 0.119 | 5,369,685.59 | 47,418,864.66 |
1/26/24 | 0.114 | 0.12 | 0.113 | 0.119 | 7,977,513.51 | 47,298,064.31 |
1/25/24 | 0.116 | 0.116 | 0.111 | 0.114 | 12,832,204.85 | 45,504,338.3 |
1/24/24 | 0.112 | 0.12 | 0.109 | 0.116 | 26,134,781.93 | 46,145,463.47 |
1/23/24 | 0.114 | 0.117 | 0.106 | 0.112 | 22,184,370.56 | 44,516,925.58 |
1/22/24 | 0.123 | 0.124 | 0.114 | 0.114 | 20,359,100.74 | 45,391,918.53 |
1/21/24 | 0.12 | 0.13 | 0.119 | 0.123 | 38,220,201.65 | 48,920,733.5 |
1/20/24 | 0.116 | 0.123 | 0.114 | 0.12 | 27,704,186.27 | 48,023,039.29 |
1/19/24 | 0.116 | 0.118 | 0.107 | 0.116 | 22,013,039.78 | 46,318,706.11 |
1/18/24 | 0.124 | 0.125 | 0.114 | 0.116 | 12,289,211.88 | 46,137,864.18 |
1/17/24 | 0.127 | 0.129 | 0.123 | 0.124 | 9,290,305.72 | 49,577,770.48 |
1/16/24 | 0.123 | 0.128 | 0.123 | 0.127 | 12,821,030.91 | 50,632,213.21 |
1/15/24 | 0.119 | 0.126 | 0.119 | 0.123 | 9,570,698.27 | 49,135,194.66 |
1/14/24 | 0.127 | 0.127 | 0.119 | 0.119 | 9,854,565.37 | 47,576,903.33 |
1/13/24 | 0.125 | 0.129 | 0.121 | 0.127 | 9,368,264.54 | 50,656,475.85 |
1/12/24 | 0.132 | 0.134 | 0.121 | 0.125 | 16,155,584.06 | 49,828,278.2 |
1/11/24 | 0.127 | 0.133 | 0.126 | 0.132 | 13,925,598.03 | 52,671,440.72 |
1/10/24 | 0.116 | 0.129 | 0.114 | 0.127 | 15,534,278.53 | 50,482,683.97 |
1/9/24 | 0.124 | 0.124 | 0.111 | 0.116 | 12,796,445.57 | 46,347,541.69 |
1/8/24 | 0.117 | 0.125 | 0.107 | 0.124 | 19,244,722.42 | 49,524,202.85 |
1/7/24 | 0.127 | 0.129 | 0.117 | 0.117 | 11,797,662.28 | 46,716,928.53 |
1/6/24 | 0.133 | 0.133 | 0.121 | 0.127 | 13,811,486.74 | 50,680,736.43 |
1/5/24 | 0.136 | 0.138 | 0.126 | 0.133 | 14,037,138.16 | 52,908,789.03 |
1/4/24 | 0.132 | 0.139 | 0.13 | 0.136 | 14,828,650.61 | 54,185,533.06 |
1/3/24 | 0.147 | 0.154 | 0.124 | 0.132 | 33,988,525.31 | 52,521,183.71 |
1/2/24 | 0.153 | 0.157 | 0.146 | 0.147 | 18,327,758.72 | 58,476,792.5 |
1/1/24 | 0.15 | 0.155 | 0.147 | 0.153 | 12,448,644.52 | 61,119,645.88 |
12/31/23 | 0.149 | 0.156 | 0.148 | 0.15 | 14,248,905.25 | 59,972,233.24 |
12/30/23 | 0.153 | 0.155 | 0.148 | 0.149 | 14,034,023.13 | 59,432,128.64 |