Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/17/24 | 0.562 | 0.61 | 0.473 | 0.481 | 234,984,105.29 | 180,604,032.88 |
4/16/24 | 0.491 | 0.592 | 0.466 | 0.562 | 379,497,242.35 | 211,043,639.01 |
4/15/24 | 0.421 | 0.56 | 0.42 | 0.49 | 419,965,012.4 | 184,266,816.46 |
4/14/24 | 0.382 | 0.424 | 0.345 | 0.421 | 99,278,945.48 | 158,262,239.62 |
4/13/24 | 0.495 | 0.52 | 0.339 | 0.382 | 161,345,671.48 | 143,640,233.66 |
4/12/24 | 0.575 | 0.626 | 0.487 | 0.495 | 525,484,742.13 | 185,726,722.53 |
4/11/24 | 0.416 | 0.63 | 0.41 | 0.576 | 419,995,025.92 | 216,147,908.58 |
4/10/24 | 0.397 | 0.416 | 0.386 | 0.415 | 14,625,957.25 | 156,054,750.38 |
4/9/24 | 0.428 | 0.429 | 0.396 | 0.397 | 15,289,790.27 | 149,210,286.17 |
4/8/24 | 0.394 | 0.439 | 0.383 | 0.428 | 34,960,123.78 | 160,813,561.96 |
4/7/24 | 0.386 | 0.403 | 0.383 | 0.394 | 5,793,303.85 | 147,849,588.08 |
4/6/24 | 0.382 | 0.397 | 0.379 | 0.386 | 4,957,073.24 | 145,063,124.02 |
4/5/24 | 0.418 | 0.419 | 0.371 | 0.382 | 9,317,134.16 | 143,285,326.58 |
4/4/24 | 0.385 | 0.435 | 0.378 | 0.418 | 54,951,805.46 | 156,946,035.53 |
4/3/24 | 0.373 | 0.39 | 0.36 | 0.385 | 8,391,821.5 | 144,187,956.72 |
4/2/24 | 0.399 | 0.399 | 0.36 | 0.373 | 9,301,424.33 | 139,524,588.82 |
4/1/24 | 0.432 | 0.433 | 0.386 | 0.399 | 11,610,502.84 | 149,281,647.01 |
3/31/24 | 0.424 | 0.44 | 0.419 | 0.432 | 7,311,121.44 | 161,587,538.86 |
3/30/24 | 0.435 | 0.444 | 0.42 | 0.424 | 6,902,842.23 | 158,483,762.86 |
3/29/24 | 0.443 | 0.454 | 0.423 | 0.435 | 11,524,779.45 | 162,885,132.33 |
3/28/24 | 0.431 | 0.457 | 0.415 | 0.443 | 13,158,880.08 | 165,775,501.76 |
3/27/24 | 0.431 | 0.452 | 0.415 | 0.431 | 19,343,241.31 | 161,265,804.48 |
3/26/24 | 0.411 | 0.476 | 0.411 | 0.431 | 67,507,722.44 | 161,411,049.8 |
3/25/24 | 0.421 | 0.427 | 0.389 | 0.411 | 17,021,712.14 | 153,844,092.24 |
3/24/24 | 0.382 | 0.457 | 0.38 | 0.421 | 80,298,213.59 | 157,419,821.27 |
3/23/24 | 0.363 | 0.39 | 0.357 | 0.382 | 8,625,828.31 | 142,792,841.77 |
3/22/24 | 0.373 | 0.377 | 0.35 | 0.363 | 9,097,077.49 | 135,887,667.55 |
3/21/24 | 0.359 | 0.392 | 0.358 | 0.373 | 13,960,353.15 | 139,425,165.62 |
3/20/24 | 0.326 | 0.359 | 0.312 | 0.359 | 15,250,930.94 | 134,322,280.25 |
3/19/24 | 0.367 | 0.371 | 0.319 | 0.326 | 15,597,425.45 | 122,047,305.65 |
3/18/24 | 0.393 | 0.393 | 0.357 | 0.367 | 11,745,322.37 | 136,761,780.9 |
3/17/24 | 0.379 | 0.396 | 0.354 | 0.393 | 13,726,590.2 | 146,393,232.85 |
3/16/24 | 0.418 | 0.434 | 0.373 | 0.379 | 14,616,365.28 | 141,328,092.21 |
3/15/24 | 0.457 | 0.466 | 0.391 | 0.418 | 29,941,933.76 | 155,676,266.02 |
3/14/24 | 0.476 | 0.481 | 0.425 | 0.457 | 24,117,811.62 | 170,525,587.95 |
3/13/24 | 0.457 | 0.479 | 0.45 | 0.476 | 22,711,204.19 | 177,437,505.3 |
3/12/24 | 0.459 | 0.46 | 0.424 | 0.457 | 18,401,721.38 | 170,460,359.53 |
3/11/24 | 0.423 | 0.46 | 0.408 | 0.459 | 20,724,158.63 | 171,071,639.82 |
3/10/24 | 0.429 | 0.442 | 0.413 | 0.423 | 10,988,968.88 | 157,752,411.46 |
3/9/24 | 0.428 | 0.439 | 0.422 | 0.429 | 10,150,546.16 | 160,135,323.17 |
3/8/24 | 0.439 | 0.447 | 0.409 | 0.428 | 13,378,901.8 | 159,771,693.44 |
3/7/24 | 0.426 | 0.458 | 0.415 | 0.439 | 28,573,987.33 | 163,841,955.24 |
3/6/24 | 0.396 | 0.429 | 0.378 | 0.426 | 20,560,903.54 | 158,722,351.6 |
3/5/24 | 0.433 | 0.436 | 0.367 | 0.396 | 29,247,209.9 | 147,520,733.65 |
3/4/24 | 0.407 | 0.446 | 0.399 | 0.433 | 36,195,164.56 | 161,409,492.44 |
3/3/24 | 0.424 | 0.424 | 0.385 | 0.407 | 14,447,720.6 | 151,258,688.53 |
3/2/24 | 0.399 | 0.424 | 0.393 | 0.424 | 16,652,352.03 | 157,567,510.59 |
3/1/24 | 0.381 | 0.399 | 0.378 | 0.399 | 11,649,839.89 | 148,311,526.4 |
2/29/24 | 0.371 | 0.385 | 0.365 | 0.381 | 16,998,590.08 | 141,388,993.2 |
2/28/24 | 0.356 | 0.372 | 0.345 | 0.371 | 15,977,572.36 | 137,702,228.6 |
2/27/24 | 0.35 | 0.357 | 0.347 | 0.356 | 8,362,425.04 | 132,387,544.6 |
2/26/24 | 0.346 | 0.354 | 0.336 | 0.35 | 5,438,957.17 | 130,112,263.34 |
2/25/24 | 0.345 | 0.347 | 0.34 | 0.346 | 4,073,042.42 | 128,462,374.09 |
2/24/24 | 0.34 | 0.345 | 0.333 | 0.345 | 5,541,546.31 | 128,124,910.86 |
2/23/24 | 0.345 | 0.349 | 0.334 | 0.34 | 5,484,925.56 | 126,173,656.58 |
2/22/24 | 0.352 | 0.359 | 0.339 | 0.345 | 8,004,400.54 | 128,214,344.1 |
2/21/24 | 0.345 | 0.353 | 0.335 | 0.352 | 11,289,137.08 | 130,808,090.11 |
2/20/24 | 0.347 | 0.355 | 0.33 | 0.345 | 8,990,271.75 | 128,292,454.69 |
2/19/24 | 0.34 | 0.349 | 0.338 | 0.347 | 6,827,086.81 | 129,094,086.66 |
2/18/24 | 0.335 | 0.346 | 0.335 | 0.34 | 6,840,569.59 | 126,140,906.01 |
2/17/24 | 0.338 | 0.339 | 0.324 | 0.335 | 4,680,085.56 | 123,783,394.72 |
2/16/24 | 0.337 | 0.345 | 0.33 | 0.338 | 8,869,261.23 | 124,938,531.53 |
2/15/24 | 0.324 | 0.356 | 0.321 | 0.336 | 16,479,016.54 | 124,499,448.74 |
2/14/24 | 0.32 | 0.325 | 0.316 | 0.324 | 4,277,763.01 | 119,940,756.02 |
2/13/24 | 0.323 | 0.325 | 0.315 | 0.32 | 3,442,968.07 | 118,382,062.73 |
2/12/24 | 0.323 | 0.326 | 0.312 | 0.324 | 4,400,991.9 | 119,705,564.83 |
2/11/24 | 0.32 | 0.337 | 0.317 | 0.323 | 7,764,523.56 | 119,343,267.29 |
2/10/24 | 0.324 | 0.325 | 0.316 | 0.32 | 2,669,360.37 | 118,337,649.1 |
2/9/24 | 0.314 | 0.324 | 0.312 | 0.324 | 3,526,966.97 | 119,827,463.56 |
2/8/24 | 0.314 | 0.315 | 0.31 | 0.314 | 2,773,939.74 | 116,042,061.47 |
2/7/24 | 0.305 | 0.314 | 0.304 | 0.313 | 3,057,897.27 | 115,995,361.56 |
2/6/24 | 0.301 | 0.308 | 0.299 | 0.305 | 2,326,458.4 | 113,035,982.7 |
2/5/24 | 0.301 | 0.304 | 0.296 | 0.301 | 2,442,061.35 | 111,197,662.06 |
2/4/24 | 0.305 | 0.306 | 0.3 | 0.3 | 2,051,215.7 | 111,187,791.13 |
2/3/24 | 0.306 | 0.309 | 0.302 | 0.305 | 2,035,008.91 | 113,038,616.51 |
2/2/24 | 0.306 | 0.308 | 0.301 | 0.306 | 2,429,902.34 | 113,131,135.06 |
2/1/24 | 0.301 | 0.306 | 0.294 | 0.306 | 2,987,075.18 | 113,046,399.12 |
1/31/24 | 0.313 | 0.324 | 0.298 | 0.301 | 6,391,489.14 | 111,359,847.09 |
1/30/24 | 0.317 | 0.32 | 0.312 | 0.312 | 2,920,261.17 | 115,157,206.41 |
1/29/24 | 0.31 | 0.319 | 0.307 | 0.317 | 2,739,705.92 | 116,719,893.98 |
1/28/24 | 0.316 | 0.32 | 0.307 | 0.31 | 3,142,528.72 | 113,934,542.63 |
1/27/24 | 0.316 | 0.32 | 0.31 | 0.316 | 2,565,416.71 | 116,348,221.84 |
1/26/24 | 0.309 | 0.32 | 0.306 | 0.316 | 3,673,706.83 | 116,075,144.08 |
1/25/24 | 0.309 | 0.319 | 0.301 | 0.309 | 6,359,697.28 | 113,540,988.53 |
1/24/24 | 0.299 | 0.31 | 0.295 | 0.309 | 3,833,599.42 | 113,680,697.99 |
1/23/24 | 0.301 | 0.308 | 0.283 | 0.299 | 5,837,427.61 | 110,086,850.89 |
1/22/24 | 0.322 | 0.323 | 0.301 | 0.301 | 5,745,399.55 | 110,691,057.75 |
1/21/24 | 0.327 | 0.328 | 0.322 | 0.322 | 3,073,960.37 | 118,449,160.03 |
1/20/24 | 0.328 | 0.338 | 0.32 | 0.327 | 5,511,155.57 | 120,250,609.3 |
1/19/24 | 0.333 | 0.339 | 0.315 | 0.328 | 9,402,021.09 | 120,660,889.93 |