Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.11 | 0.113 | 0.106 | 0.11 | 3,956,075.55 | 108,180,253.88 |
4/24/24 | 0.115 | 0.118 | 0.108 | 0.11 | 4,421,552.68 | 107,341,413.81 |
4/23/24 | 0.115 | 0.117 | 0.113 | 0.115 | 2,941,586.25 | 112,740,237.72 |
4/22/24 | 0.112 | 0.117 | 0.112 | 0.115 | 3,832,250.52 | 112,948,359.33 |
4/21/24 | 0.114 | 0.116 | 0.11 | 0.112 | 3,474,915.08 | 110,021,732.1 |
4/20/24 | 0.106 | 0.115 | 0.105 | 0.114 | 2,786,900.19 | 111,694,978.46 |
4/19/24 | 0.107 | 0.11 | 0.098 | 0.106 | 4,202,191.01 | 104,165,603.98 |
4/18/24 | 0.102 | 0.107 | 0.1 | 0.107 | 3,577,946.21 | 104,931,562.99 |
4/17/24 | 0.105 | 0.107 | 0.1 | 0.102 | 4,261,164.63 | 99,890,894.13 |
4/16/24 | 0.104 | 0.107 | 0.1 | 0.105 | 4,640,899.06 | 103,262,056.76 |
4/15/24 | 0.109 | 0.117 | 0.101 | 0.104 | 8,925,394.18 | 101,965,407.37 |
4/13/24 | 0.113 | 0.115 | 0.088 | 0.101 | 9,368,541 | 98,742,638.22 |
4/12/24 | 0.136 | 0.139 | 0.102 | 0.113 | 9,060,210.76 | 110,489,084.57 |
4/11/24 | 0.143 | 0.143 | 0.134 | 0.136 | 5,096,049.71 | 133,045,642.48 |
4/10/24 | 0.145 | 0.147 | 0.138 | 0.143 | 5,267,921.34 | 139,780,931.91 |
4/9/24 | 0.148 | 0.15 | 0.142 | 0.145 | 5,474,036.08 | 142,230,744.74 |
4/8/24 | 0.138 | 0.156 | 0.137 | 0.148 | 14,420,598.2 | 145,189,637.72 |
4/7/24 | 0.137 | 0.14 | 0.136 | 0.138 | 3,591,298.5 | 135,684,243.01 |
4/6/24 | 0.135 | 0.138 | 0.135 | 0.137 | 2,751,417.15 | 133,795,454.55 |
4/5/24 | 0.138 | 0.138 | 0.131 | 0.135 | 3,524,136.66 | 132,725,159.88 |
4/4/24 | 0.134 | 0.141 | 0.131 | 0.138 | 3,761,329.65 | 135,102,334.73 |
4/3/24 | 0.134 | 0.139 | 0.13 | 0.134 | 4,962,182.44 | 130,941,808.9 |
4/2/24 | 0.145 | 0.145 | 0.129 | 0.134 | 7,403,478.25 | 131,371,183.7 |
4/1/24 | 0.156 | 0.156 | 0.14 | 0.145 | 7,463,507.01 | 141,702,636.78 |
3/31/24 | 0.15 | 0.158 | 0.149 | 0.156 | 5,276,746.54 | 152,381,801.95 |
3/30/24 | 0.153 | 0.156 | 0.149 | 0.15 | 3,933,767.62 | 146,922,985.72 |
3/29/24 | 0.153 | 0.156 | 0.15 | 0.153 | 5,941,902.57 | 149,822,300.66 |
3/28/24 | 0.154 | 0.16 | 0.151 | 0.153 | 6,950,006.14 | 149,975,631.75 |
3/27/24 | 0.158 | 0.158 | 0.149 | 0.154 | 7,259,266.71 | 150,439,084.63 |
3/26/24 | 0.151 | 0.161 | 0.151 | 0.158 | 10,035,667.59 | 154,324,307.68 |
3/25/24 | 0.144 | 0.153 | 0.143 | 0.151 | 5,376,020.2 | 148,152,346.74 |
3/24/24 | 0.138 | 0.144 | 0.136 | 0.144 | 3,308,352.59 | 140,636,108.8 |
3/23/24 | 0.14 | 0.142 | 0.138 | 0.138 | 3,493,963.95 | 134,913,186.88 |
3/22/24 | 0.147 | 0.15 | 0.136 | 0.14 | 6,526,504.69 | 137,437,744.15 |
3/21/24 | 0.141 | 0.148 | 0.137 | 0.147 | 6,155,924.98 | 144,044,880.85 |
3/20/24 | 0.124 | 0.141 | 0.12 | 0.141 | 8,013,309.24 | 137,691,966.1 |
3/19/24 | 0.14 | 0.141 | 0.121 | 0.124 | 12,236,253.98 | 121,961,128.57 |
3/18/24 | 0.15 | 0.152 | 0.137 | 0.14 | 9,177,193.57 | 137,133,808.53 |
3/17/24 | 0.142 | 0.152 | 0.135 | 0.15 | 9,766,834.32 | 147,190,819.57 |
3/16/24 | 0.156 | 0.163 | 0.139 | 0.142 | 12,214,330.29 | 139,552,185.49 |
3/15/24 | 0.167 | 0.171 | 0.146 | 0.156 | 15,783,228.67 | 153,142,154.53 |
3/14/24 | 0.173 | 0.173 | 0.156 | 0.167 | 14,376,660.26 | 164,058,334.88 |
3/13/24 | 0.168 | 0.178 | 0.167 | 0.173 | 15,054,658.52 | 169,464,520.69 |
3/12/24 | 0.166 | 0.168 | 0.156 | 0.168 | 16,694,344.13 | 164,322,784.57 |
3/11/24 | 0.16 | 0.167 | 0.153 | 0.166 | 13,512,795.55 | 163,034,903.43 |
3/10/24 | 0.157 | 0.163 | 0.153 | 0.16 | 13,275,899.17 | 156,574,594.1 |
3/9/24 | 0.158 | 0.169 | 0.155 | 0.157 | 21,829,939.08 | 154,276,970.07 |
3/8/24 | 0.15 | 0.158 | 0.146 | 0.158 | 15,369,033.06 | 154,950,083.59 |
3/7/24 | 0.144 | 0.15 | 0.142 | 0.15 | 8,698,639.19 | 147,044,951.8 |
3/6/24 | 0.136 | 0.146 | 0.132 | 0.144 | 10,793,688.51 | 141,009,764.42 |
3/5/24 | 0.149 | 0.151 | 0.12 | 0.136 | 23,327,814.59 | 133,683,831.52 |
3/4/24 | 0.143 | 0.158 | 0.141 | 0.149 | 20,246,091.36 | 145,665,121.97 |
3/3/24 | 0.145 | 0.147 | 0.137 | 0.143 | 14,477,042.87 | 140,101,396.7 |
3/2/24 | 0.139 | 0.146 | 0.138 | 0.145 | 11,310,064.47 | 142,129,795.62 |
3/1/24 | 0.128 | 0.14 | 0.128 | 0.139 | 7,956,814.8 | 136,165,679.89 |
2/29/24 | 0.136 | 0.138 | 0.126 | 0.128 | 12,559,051.67 | 125,725,981.56 |
2/28/24 | 0.131 | 0.138 | 0.126 | 0.136 | 15,716,463.7 | 133,233,041.91 |
2/27/24 | 0.134 | 0.136 | 0.13 | 0.131 | 11,577,498.46 | 128,086,947.02 |
2/26/24 | 0.126 | 0.134 | 0.125 | 0.134 | 11,141,742.8 | 130,852,807.64 |
2/25/24 | 0.124 | 0.127 | 0.121 | 0.126 | 8,340,127.88 | 123,055,753.36 |
2/24/24 | 0.12 | 0.127 | 0.117 | 0.124 | 13,474,498.75 | 121,241,369.74 |
2/23/24 | 0.119 | 0.123 | 0.117 | 0.12 | 9,519,471.98 | 117,253,564.96 |
2/22/24 | 0.119 | 0.126 | 0.118 | 0.119 | 12,437,863.69 | 116,834,052.3 |
2/21/24 | 0.121 | 0.133 | 0.115 | 0.119 | 29,416,821.31 | 117,025,364.85 |
2/20/24 | 0.117 | 0.127 | 0.114 | 0.121 | 20,143,744.88 | 118,303,048.34 |
2/19/24 | 0.114 | 0.121 | 0.114 | 0.117 | 11,745,319.93 | 114,740,879.66 |
2/18/24 | 0.116 | 0.119 | 0.113 | 0.114 | 10,830,625.93 | 112,056,797.9 |
2/17/24 | 0.109 | 0.117 | 0.108 | 0.116 | 14,812,575.3 | 113,368,430.01 |
2/16/24 | 0.106 | 0.111 | 0.105 | 0.109 | 10,576,990.71 | 107,036,340.83 |
2/15/24 | 0.106 | 0.108 | 0.104 | 0.106 | 5,665,459.79 | 103,872,244.5 |
2/14/24 | 0.102 | 0.106 | 0.101 | 0.106 | 4,104,645.78 | 104,017,332.14 |
2/13/24 | 0.103 | 0.104 | 0.101 | 0.102 | 3,910,262.38 | 99,767,087.42 |
2/12/24 | 0.101 | 0.104 | 0.1 | 0.103 | 4,114,694.11 | 101,004,805.98 |
2/11/24 | 0.103 | 0.104 | 0.101 | 0.101 | 2,976,559.15 | 99,018,737.9 |
2/10/24 | 0.105 | 0.106 | 0.103 | 0.103 | 2,678,827.1 | 101,012,890.63 |
2/8/24 | 0.104 | 0.105 | 0.101 | 0.103 | 4,028,036.03 | 101,221,129.85 |
2/7/24 | 0.102 | 0.106 | 0.101 | 0.104 | 4,611,517.86 | 102,131,590.53 |
2/6/24 | 0.101 | 0.109 | 0.099 | 0.102 | 14,880,286.72 | 99,469,140.17 |
2/5/24 | 0.099 | 0.103 | 0.097 | 0.101 | 4,483,102.64 | 98,880,615.75 |
2/4/24 | 0.1 | 0.102 | 0.097 | 0.099 | 4,066,690.17 | 97,067,029.74 |
2/3/24 | 0.098 | 0.1 | 0.097 | 0.1 | 2,863,089.29 | 97,607,364.73 |
2/2/24 | 0.095 | 0.099 | 0.095 | 0.098 | 5,563,107.66 | 95,732,065.33 |
2/1/24 | 0.091 | 0.095 | 0.089 | 0.095 | 4,999,755.06 | 93,553,461.26 |
1/31/24 | 0.096 | 0.096 | 0.091 | 0.091 | 3,879,474.32 | 89,361,094.07 |
1/30/24 | 0.096 | 0.098 | 0.095 | 0.096 | 3,212,945.28 | 93,643,016.41 |
1/29/24 | 0.095 | 0.098 | 0.094 | 0.096 | 2,901,546.31 | 94,080,761.76 |
1/28/24 | 0.097 | 0.098 | 0.094 | 0.095 | 3,592,184.19 | 92,796,364.24 |
1/27/24 | 0.095 | 0.099 | 0.094 | 0.097 | 4,561,547.88 | 95,049,522.36 |
1/26/24 | 0.088 | 0.1 | 0.087 | 0.095 | 15,645,368.54 | 92,618,439.13 |
1/25/24 | 0.089 | 0.089 | 0.086 | 0.088 | 2,897,432.93 | 86,331,104.3 |