Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.103 | 0.11 | 0.097 | 0.099 | 40,333,342.89 | 666,398,060.47 |
4/23/24 | 0.104 | 0.105 | 0.101 | 0.103 | 18,932,029.49 | 689,853,376.82 |
4/22/24 | 0.102 | 0.107 | 0.102 | 0.104 | 23,282,719.46 | 699,367,147.46 |
4/21/24 | 0.106 | 0.107 | 0.101 | 0.102 | 18,078,708.15 | 687,884,231.8 |
4/20/24 | 0.099 | 0.107 | 0.097 | 0.106 | 21,516,833.27 | 709,202,432.91 |
4/19/24 | 0.096 | 0.102 | 0.088 | 0.099 | 38,277,262.76 | 661,661,293.66 |
4/18/24 | 0.091 | 0.096 | 0.088 | 0.096 | 25,334,520.88 | 641,401,879.82 |
4/17/24 | 0.092 | 0.095 | 0.087 | 0.091 | 31,134,862.78 | 609,109,775.48 |
4/16/24 | 0.092 | 0.098 | 0.087 | 0.092 | 40,771,908.49 | 620,505,423.29 |
4/15/24 | 0.095 | 0.102 | 0.089 | 0.092 | 43,210,467.68 | 618,511,220.6 |
4/14/24 | 0.088 | 0.096 | 0.084 | 0.095 | 49,794,106.19 | 637,843,263.33 |
4/13/24 | 0.101 | 0.104 | 0.075 | 0.088 | 80,290,577.86 | 590,983,734.02 |
4/12/24 | 0.125 | 0.13 | 0.092 | 0.101 | 81,798,848.06 | 678,234,533.97 |
4/11/24 | 0.123 | 0.126 | 0.121 | 0.125 | 27,274,853.42 | 839,132,094.39 |
4/10/24 | 0.127 | 0.128 | 0.12 | 0.123 | 39,183,029.83 | 826,392,532.6 |
4/9/24 | 0.134 | 0.135 | 0.126 | 0.127 | 36,564,637.79 | 852,750,486.54 |
4/8/24 | 0.129 | 0.135 | 0.125 | 0.134 | 40,949,291.26 | 897,417,079.6 |
4/7/24 | 0.129 | 0.131 | 0.127 | 0.129 | 20,263,544.85 | 864,488,116.23 |
4/6/24 | 0.128 | 0.13 | 0.127 | 0.129 | 12,257,838.14 | 866,535,824.9 |
4/5/24 | 0.13 | 0.13 | 0.122 | 0.128 | 25,152,663.03 | 859,893,217.59 |
4/4/24 | 0.126 | 0.132 | 0.124 | 0.13 | 30,666,607.79 | 872,894,658.58 |
4/3/24 | 0.122 | 0.129 | 0.118 | 0.126 | 35,898,499.48 | 848,666,981.91 |
4/2/24 | 0.13 | 0.13 | 0.118 | 0.122 | 43,637,571.46 | 818,438,058.35 |
4/1/24 | 0.138 | 0.138 | 0.127 | 0.13 | 43,177,244.38 | 875,640,531.52 |
3/31/24 | 0.134 | 0.138 | 0.134 | 0.138 | 20,069,012.2 | 923,533,224.49 |
3/30/24 | 0.139 | 0.141 | 0.133 | 0.134 | 24,053,402.59 | 901,930,539.5 |
3/29/24 | 0.142 | 0.144 | 0.137 | 0.139 | 28,390,046.23 | 935,131,124.75 |
3/28/24 | 0.141 | 0.143 | 0.138 | 0.142 | 36,766,560.07 | 954,339,007.06 |
3/27/24 | 0.149 | 0.154 | 0.139 | 0.141 | 62,457,720.14 | 943,733,637.95 |
3/26/24 | 0.15 | 0.153 | 0.146 | 0.149 | 65,467,869.67 | 1,001,587,073.1 |
3/25/24 | 0.147 | 0.155 | 0.145 | 0.15 | 38,260,935.07 | 1,008,604,045.64 |
3/24/24 | 0.139 | 0.148 | 0.137 | 0.147 | 29,439,155.61 | 987,346,814.71 |
3/23/24 | 0.138 | 0.143 | 0.137 | 0.139 | 26,068,905.79 | 930,025,597.42 |
3/22/24 | 0.143 | 0.146 | 0.134 | 0.138 | 31,508,509.29 | 924,490,569.41 |
3/21/24 | 0.146 | 0.149 | 0.14 | 0.143 | 38,097,346.13 | 961,794,701.59 |
3/20/24 | 0.131 | 0.147 | 0.126 | 0.146 | 55,190,256.49 | 982,648,546.65 |
3/19/24 | 0.142 | 0.143 | 0.126 | 0.131 | 69,733,371.93 | 878,569,464.34 |
3/18/24 | 0.154 | 0.154 | 0.14 | 0.142 | 49,466,289.13 | 953,715,217.26 |
3/17/24 | 0.149 | 0.159 | 0.141 | 0.156 | 49,908,566.66 | 1,046,087,339.37 |
3/16/24 | 0.159 | 0.165 | 0.145 | 0.149 | 55,341,379.45 | 998,684,510.26 |
3/15/24 | 0.167 | 0.169 | 0.148 | 0.159 | 72,017,465.3 | 1,067,411,508.23 |
3/14/24 | 0.171 | 0.172 | 0.157 | 0.167 | 60,522,305.28 | 1,123,644,844.8 |
3/13/24 | 0.177 | 0.178 | 0.168 | 0.171 | 49,440,230.23 | 1,146,789,767.34 |
3/12/24 | 0.18 | 0.181 | 0.166 | 0.177 | 69,630,844.77 | 1,187,829,499.01 |
3/11/24 | 0.177 | 0.183 | 0.171 | 0.18 | 66,720,663.57 | 1,206,760,699.93 |
3/10/24 | 0.182 | 0.185 | 0.172 | 0.177 | 65,968,612.1 | 1,185,865,372.72 |
3/9/24 | 0.17 | 0.184 | 0.169 | 0.182 | 85,155,591.37 | 1,224,864,287.68 |
3/8/24 | 0.172 | 0.175 | 0.163 | 0.17 | 81,698,295.69 | 1,140,388,212.77 |
3/7/24 | 0.164 | 0.177 | 0.163 | 0.172 | 128,532,493.46 | 1,155,445,118.43 |
3/6/24 | 0.153 | 0.165 | 0.145 | 0.164 | 98,513,786.29 | 1,099,083,461.61 |
3/5/24 | 0.158 | 0.163 | 0.128 | 0.153 | 129,803,643.35 | 1,026,670,270.02 |
3/4/24 | 0.161 | 0.171 | 0.154 | 0.158 | 111,680,432.12 | 1,061,537,502.62 |
3/3/24 | 0.16 | 0.167 | 0.155 | 0.161 | 85,777,196.49 | 1,078,246,470.38 |
3/2/24 | 0.162 | 0.168 | 0.155 | 0.16 | 74,509,471.3 | 1,074,348,063.19 |
3/1/24 | 0.15 | 0.164 | 0.148 | 0.162 | 111,120,271.33 | 1,087,734,140.51 |
2/29/24 | 0.139 | 0.16 | 0.137 | 0.15 | 145,697,051 | 1,008,187,440.62 |
2/28/24 | 0.135 | 0.145 | 0.127 | 0.139 | 122,098,389.69 | 932,617,115.43 |
2/27/24 | 0.13 | 0.143 | 0.128 | 0.135 | 116,998,852.95 | 904,700,249.75 |
2/26/24 | 0.122 | 0.131 | 0.119 | 0.13 | 66,629,435.11 | 874,265,752.94 |
2/25/24 | 0.122 | 0.123 | 0.119 | 0.122 | 28,826,671.55 | 816,894,851.56 |
2/24/24 | 0.119 | 0.123 | 0.117 | 0.122 | 29,622,127.74 | 820,740,153.33 |
2/23/24 | 0.12 | 0.122 | 0.116 | 0.119 | 40,497,513.72 | 796,673,032.12 |
2/22/24 | 0.117 | 0.124 | 0.115 | 0.12 | 61,541,054.21 | 806,365,151.28 |
2/21/24 | 0.12 | 0.12 | 0.113 | 0.117 | 77,152,836.09 | 788,182,777.02 |
2/20/24 | 0.128 | 0.128 | 0.116 | 0.12 | 138,232,777.59 | 804,591,286.66 |
2/19/24 | 0.124 | 0.13 | 0.124 | 0.128 | 127,533,935.62 | 856,955,651.53 |
2/18/24 | 0.12 | 0.127 | 0.12 | 0.124 | 93,362,573.21 | 835,091,397.98 |
2/17/24 | 0.12 | 0.122 | 0.115 | 0.12 | 57,307,054.37 | 806,919,449.06 |
2/16/24 | 0.124 | 0.127 | 0.118 | 0.12 | 88,733,272.63 | 808,412,047.55 |
2/15/24 | 0.127 | 0.13 | 0.122 | 0.124 | 86,988,232.79 | 832,107,353.23 |
2/14/24 | 0.125 | 0.131 | 0.124 | 0.127 | 79,986,903.12 | 854,175,494.25 |
2/13/24 | 0.124 | 0.128 | 0.12 | 0.125 | 92,702,585.48 | 841,783,287.83 |
2/12/24 | 0.119 | 0.125 | 0.116 | 0.124 | 69,661,197.05 | 831,328,830.34 |
2/11/24 | 0.123 | 0.124 | 0.118 | 0.119 | 50,702,414.76 | 801,347,176.81 |
2/10/24 | 0.121 | 0.125 | 0.12 | 0.123 | 48,070,015.81 | 828,120,377.86 |
2/9/24 | 0.115 | 0.123 | 0.115 | 0.121 | 65,861,698.42 | 809,668,452.47 |
2/8/24 | 0.118 | 0.119 | 0.115 | 0.115 | 53,161,276.65 | 774,903,202.57 |
2/7/24 | 0.111 | 0.123 | 0.11 | 0.118 | 60,652,859.13 | 792,841,189.28 |
2/6/24 | 0.112 | 0.114 | 0.11 | 0.111 | 40,216,801.87 | 747,808,033.76 |
2/5/24 | 0.115 | 0.117 | 0.112 | 0.112 | 56,352,199.18 | 752,315,648.04 |
2/4/24 | 0.117 | 0.126 | 0.114 | 0.115 | 71,168,323.26 | 771,972,311.71 |
2/3/24 | 0.115 | 0.123 | 0.115 | 0.117 | 90,567,748.08 | 788,780,812.12 |
2/2/24 | 0.102 | 0.117 | 0.102 | 0.115 | 72,734,145.21 | 773,505,266.52 |
2/1/24 | 0.1 | 0.103 | 0.099 | 0.102 | 21,892,298.43 | 685,528,464.78 |
1/31/24 | 0.108 | 0.108 | 0.099 | 0.1 | 51,211,770.32 | 672,918,243.86 |
1/30/24 | 0.109 | 0.112 | 0.108 | 0.108 | 32,579,202.13 | 725,905,576.9 |
1/29/24 | 0.106 | 0.11 | 0.104 | 0.109 | 29,868,786.99 | 732,006,379.65 |
1/28/24 | 0.107 | 0.11 | 0.105 | 0.106 | 22,440,386.65 | 714,786,954.72 |
1/27/24 | 0.103 | 0.107 | 0.103 | 0.107 | 15,863,951.36 | 715,748,149.79 |
1/26/24 | 0.098 | 0.106 | 0.097 | 0.103 | 31,619,291.64 | 694,828,148.4 |