Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.517 | 0.55 | 0.497 | 0.526 | 248,008.25 | 533,826,702.31 |
3/26/24 | 0.616 | 0.655 | 0.483 | 0.517 | 246,563.41 | 525,452,386.53 |
3/25/24 | 0.471 | 0.85 | 0.469 | 0.616 | 245,411.4 | 625,955,942.64 |
3/24/24 | 0.467 | 0.484 | 0.444 | 0.471 | 228,624.81 | 478,696,745.6 |
3/23/24 | 0.484 | 0.494 | 0.455 | 0.467 | 227,286.14 | 474,421,590.89 |
3/22/24 | 0.5 | 0.513 | 0.482 | 0.484 | 234,695.21 | 491,770,858.78 |
3/21/24 | 0.476 | 0.518 | 0.466 | 0.5 | 225,626.01 | 507,318,311.33 |
3/20/24 | 0.499 | 0.518 | 0.465 | 0.476 | 238,147.31 | 483,630,859.46 |
3/19/24 | 0.514 | 0.521 | 0.499 | 0.499 | 229,941.33 | 506,800,040.11 |
3/18/24 | 0.514 | 0.534 | 0.508 | 0.514 | 228,656.21 | 522,320,621.5 |
3/17/24 | 0.521 | 0.54 | 0.501 | 0.514 | 228,870.05 | 522,351,828.82 |
3/16/24 | 0.518 | 0.54 | 0.509 | 0.521 | 227,421.57 | 529,597,176.98 |
3/15/24 | 0.544 | 0.546 | 0.502 | 0.518 | 238,251.45 | 525,617,485.9 |
3/14/24 | 0.538 | 0.552 | 0.507 | 0.544 | 249,662.7 | 552,409,809.57 |
3/13/24 | 0.526 | 0.547 | 0.512 | 0.538 | 243,252.38 | 546,003,143.74 |
3/12/24 | 0.538 | 0.551 | 0.511 | 0.526 | 233,540.4 | 534,343,875.55 |
3/11/24 | 0.551 | 0.561 | 0.5 | 0.538 | 232,741.25 | 546,117,526.38 |
3/10/24 | 0.556 | 0.561 | 0.543 | 0.551 | 257,115.63 | 559,906,474.68 |
3/9/24 | 0.555 | 0.562 | 0.546 | 0.556 | 269,161.96 | 565,003,229.43 |
3/8/24 | 0.554 | 0.57 | 0.521 | 0.555 | 257,103.32 | 563,326,965.34 |
3/7/24 | 0.528 | 0.571 | 0.522 | 0.554 | 243,197.9 | 563,009,749.29 |
3/6/24 | 0.509 | 0.549 | 0.485 | 0.528 | 225,183.51 | 535,738,505.2 |
3/5/24 | 0.496 | 0.587 | 0.485 | 0.509 | 232,955.56 | 516,998,172.76 |
3/4/24 | 0.527 | 0.577 | 0.491 | 0.496 | 239,717.27 | 504,157,638.5 |
3/3/24 | 0.537 | 0.54 | 0.488 | 0.527 | 245,233.78 | 535,714,024.54 |
3/2/24 | 0.513 | 0.571 | 0.503 | 0.537 | 236,597.67 | 545,720,992.76 |
3/1/24 | 0.497 | 0.525 | 0.485 | 0.513 | 225,301.36 | 520,859,286.75 |
2/29/24 | 0.5 | 0.587 | 0.457 | 0.498 | 235,087.4 | 505,558,086.77 |
2/28/24 | 0.389 | 0.631 | 0.387 | 0.493 | 444,739.27 | 500,711,386.24 |
2/27/24 | 0.369 | 0.399 | 0.367 | 0.389 | 326,770.7 | 394,802,856.86 |
2/26/24 | 0.377 | 0.379 | 0.359 | 0.371 | 304,935.23 | 377,181,633.4 |
2/25/24 | 0.374 | 0.401 | 0.359 | 0.377 | 306,756.84 | 383,254,929.38 |
2/24/24 | 0.378 | 0.399 | 0.371 | 0.374 | 290,102.25 | 379,759,469.49 |
2/23/24 | 0.391 | 0.399 | 0.355 | 0.378 | 270,279.63 | 383,450,035.94 |
2/22/24 | 0.373 | 0.399 | 0.366 | 0.391 | 284,646.18 | 397,168,443.76 |
2/21/24 | 0.374 | 0.397 | 0.355 | 0.38 | 272,811.18 | 385,939,819.3 |
2/20/24 | 0.343 | 0.386 | 0.34 | 0.374 | 261,349.36 | 380,119,857.49 |
2/19/24 | 0.358 | 0.366 | 0.34 | 0.343 | 238,545.45 | 347,975,942.73 |
2/18/24 | 0.356 | 0.38 | 0.351 | 0.358 | 286,409.52 | 363,699,968.76 |
2/17/24 | 0.356 | 0.385 | 0.348 | 0.356 | 262,018.64 | 361,678,568.48 |
2/16/24 | 0.351 | 0.392 | 0.351 | 0.355 | 313,423.05 | 360,761,717.96 |
2/15/24 | 0.351 | 0.359 | 0.343 | 0.352 | 281,259.9 | 357,435,725.74 |
2/14/24 | 0.348 | 0.354 | 0.342 | 0.351 | 243,887.6 | 356,721,114.28 |
2/13/24 | 0.343 | 0.356 | 0.341 | 0.348 | 246,019.56 | 352,986,042.18 |
2/12/24 | 0.323 | 0.357 | 0.312 | 0.34 | 245,438.87 | 345,391,776.87 |
2/11/24 | 0.335 | 0.357 | 0.315 | 0.324 | 227,605.6 | 328,706,723.51 |
2/10/24 | 0.401 | 0.403 | 0.321 | 0.335 | 236,570.98 | 340,050,249.22 |
2/9/24 | 0.397 | 0.414 | 0.391 | 0.401 | 375,148.94 | 407,559,369.94 |
2/8/24 | 0.481 | 0.527 | 0.395 | 0.397 | 426,975.74 | 402,997,510.35 |
2/7/24 | 0.425 | 0.499 | 0.381 | 0.481 | 291,547.79 | 488,739,040.68 |
2/6/24 | 0.401 | 0.507 | 0.398 | 0.425 | 424,052.55 | 432,084,796.81 |
2/5/24 | 0.343 | 0.41 | 0.342 | 0.4 | 310,519.9 | 406,718,923.71 |
2/4/24 | 0.316 | 0.349 | 0.314 | 0.343 | 287,878.4 | 348,341,526.28 |
2/3/24 | 0.314 | 0.317 | 0.314 | 0.316 | 272,930.31 | 320,423,668.13 |
2/2/24 | 0.315 | 0.317 | 0.314 | 0.314 | 238,743.07 | 319,114,287.09 |
2/1/24 | 0.316 | 0.317 | 0.313 | 0.315 | 334,105.97 | 320,016,197.75 |
1/31/24 | 0.307 | 0.316 | 0.305 | 0.316 | 236,009.29 | 320,993,953.05 |
1/30/24 | 0.285 | 0.31 | 0.282 | 0.307 | 231,062.33 | 311,614,211.51 |
1/29/24 | 0.273 | 0.288 | 0.268 | 0.285 | 221,717.2 | 289,887,833.46 |
1/28/24 | 0.28 | 0.288 | 0.26 | 0.273 | 217,212.31 | 276,987,727.07 |
1/27/24 | 0.253 | 0.288 | 0.251 | 0.272 | 239,011.85 | 276,493,942.43 |
1/26/24 | 0.266 | 0.27 | 0.253 | 0.253 | 228,296.21 | 256,923,417.41 |
1/25/24 | 0.243 | 0.268 | 0.243 | 0.266 | 250,833.89 | 270,158,820.37 |
1/24/24 | 0.239 | 0.245 | 0.237 | 0.243 | 215,634.04 | 246,754,185.09 |
1/23/24 | 0.26 | 0.265 | 0.229 | 0.239 | 231,938.45 | 242,505,869.1 |
1/22/24 | 0.313 | 0.314 | 0.257 | 0.258 | 248,650.31 | 262,482,302.01 |
1/21/24 | 0.281 | 0.315 | 0.268 | 0.308 | 234,558.39 | 312,472,385.51 |
1/20/24 | 0.29 | 0.301 | 0.257 | 0.281 | 212,653.81 | 285,111,074.79 |
1/19/24 | 0.304 | 0.312 | 0.29 | 0.29 | 229,485.21 | 294,656,983.19 |
1/18/24 | 0.302 | 0.32 | 0.295 | 0.304 | 234,425.48 | 309,235,015.31 |
1/17/24 | 0.307 | 0.317 | 0.291 | 0.302 | 268,474.28 | 306,944,933.39 |
1/16/24 | 0.282 | 0.322 | 0.275 | 0.307 | 263,195.39 | 311,470,672.43 |
1/15/24 | 0.301 | 0.311 | 0.275 | 0.282 | 247,332.79 | 286,455,243.87 |
1/14/24 | 0.296 | 0.314 | 0.279 | 0.301 | 257,695.6 | 305,714,948.46 |
1/13/24 | 0.279 | 0.32 | 0.275 | 0.296 | 243,189.37 | 300,948,989.01 |
1/12/24 | 0.266 | 0.318 | 0.257 | 0.278 | 231,136.55 | 282,821,308.29 |
1/11/24 | 0.284 | 0.306 | 0.266 | 0.266 | 244,692.18 | 270,113,940.48 |
1/10/24 | 0.281 | 0.316 | 0.272 | 0.284 | 262,148.37 | 288,793,633.52 |
1/9/24 | 0.298 | 0.32 | 0.274 | 0.281 | 258,519.53 | 285,638,462.49 |
1/8/24 | 0.308 | 0.311 | 0.294 | 0.298 | 254,425.24 | 303,014,931.26 |
1/7/24 | 0.296 | 0.315 | 0.288 | 0.309 | 229,130.27 | 313,475,099.91 |
1/6/24 | 0.317 | 0.32 | 0.295 | 0.296 | 237,347.6 | 300,276,744.02 |
1/5/24 | 0.324 | 0.327 | 0.306 | 0.317 | 238,829.91 | 321,830,309.15 |
1/4/24 | 0.316 | 0.339 | 0.315 | 0.324 | 260,974.34 | 328,761,959.09 |
1/3/24 | 0.334 | 0.35 | 0.316 | 0.316 | 225,496.75 | 320,642,037.22 |
1/2/24 | 0.362 | 0.369 | 0.314 | 0.334 | 278,315.58 | 339,534,963.02 |
1/1/24 | 0.357 | 0.377 | 0.334 | 0.362 | 290,850.56 | 367,686,846.1 |
12/31/23 | 0.348 | 0.373 | 0.34 | 0.357 | 320,317.85 | 363,041,864.59 |
12/30/23 | 0.334 | 0.356 | 0.321 | 0.348 | 341,769.78 | 353,634,582.76 |
12/29/23 | 0.339 | 0.349 | 0.314 | 0.334 | 270,799.55 | 339,482,563.49 |