Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.158 | 0.164 | 0.152 | 0.159 | 14,343,616.31 | 91,173,474.46 |
4/24/24 | 0.166 | 0.17 | 0.156 | 0.158 | 12,522,744.23 | 90,399,269.58 |
4/23/24 | 0.165 | 0.167 | 0.16 | 0.166 | 9,892,171.06 | 95,296,200.33 |
4/22/24 | 0.162 | 0.168 | 0.162 | 0.165 | 9,958,204.17 | 94,748,445.93 |
4/21/24 | 0.166 | 0.166 | 0.158 | 0.162 | 9,743,236.48 | 92,663,330.2 |
4/20/24 | 0.152 | 0.167 | 0.151 | 0.166 | 11,035,845.86 | 95,163,677.22 |
4/19/24 | 0.153 | 0.157 | 0.137 | 0.152 | 12,506,243.25 | 87,273,420.26 |
4/18/24 | 0.15 | 0.155 | 0.143 | 0.153 | 12,246,120.46 | 87,392,897.05 |
4/17/24 | 0.151 | 0.159 | 0.145 | 0.15 | 20,724,288.6 | 85,884,673.98 |
4/16/24 | 0.148 | 0.153 | 0.141 | 0.151 | 13,278,297.32 | 87,121,463.34 |
4/15/24 | 0.157 | 0.164 | 0.142 | 0.148 | 14,588,563.35 | 85,349,783.25 |
4/14/24 | 0.144 | 0.158 | 0.139 | 0.157 | 17,993,530.12 | 90,693,607.81 |
4/13/24 | 0.173 | 0.176 | 0.123 | 0.144 | 29,663,291.45 | 83,375,758.57 |
4/12/24 | 0.211 | 0.215 | 0.162 | 0.173 | 23,964,689.48 | 100,188,451.37 |
4/11/24 | 0.219 | 0.22 | 0.209 | 0.211 | 11,432,162.51 | 122,108,409.83 |
4/10/24 | 0.226 | 0.228 | 0.209 | 0.219 | 18,130,446.16 | 126,896,500.42 |
4/9/24 | 0.243 | 0.254 | 0.225 | 0.226 | 21,307,722.63 | 130,818,466.7 |
4/8/24 | 0.239 | 0.243 | 0.23 | 0.243 | 18,026,428.55 | 140,206,217.32 |
4/7/24 | 0.232 | 0.243 | 0.231 | 0.239 | 16,900,658.65 | 138,366,376.64 |
4/6/24 | 0.231 | 0.244 | 0.229 | 0.232 | 23,705,235.24 | 134,078,222.76 |
4/5/24 | 0.227 | 0.247 | 0.223 | 0.231 | 57,885,872.28 | 133,519,561.58 |
4/4/24 | 0.23 | 0.244 | 0.22 | 0.227 | 47,701,296.44 | 131,134,952.07 |
4/3/24 | 0.197 | 0.234 | 0.191 | 0.23 | 87,135,513.49 | 132,802,994.04 |
4/2/24 | 0.211 | 0.211 | 0.189 | 0.197 | 17,401,282.73 | 114,079,229.94 |
4/1/24 | 0.217 | 0.227 | 0.201 | 0.211 | 20,818,473.45 | 121,827,299.07 |
3/31/24 | 0.213 | 0.219 | 0.212 | 0.217 | 11,448,215.93 | 125,682,538.92 |
3/30/24 | 0.226 | 0.229 | 0.212 | 0.213 | 16,256,134.82 | 123,198,444.4 |
3/29/24 | 0.215 | 0.24 | 0.213 | 0.226 | 42,418,312.4 | 130,390,732.89 |
3/28/24 | 0.213 | 0.218 | 0.207 | 0.215 | 14,179,251.99 | 124,486,121.69 |
3/27/24 | 0.224 | 0.226 | 0.21 | 0.213 | 16,769,430.51 | 123,243,863.56 |
3/26/24 | 0.22 | 0.229 | 0.218 | 0.224 | 17,692,058.06 | 129,228,142.93 |
3/25/24 | 0.21 | 0.222 | 0.209 | 0.22 | 18,243,768.52 | 126,961,858.28 |
3/24/24 | 0.202 | 0.211 | 0.2 | 0.21 | 11,165,436.5 | 121,087,232.8 |
3/23/24 | 0.2 | 0.207 | 0.198 | 0.202 | 12,577,485.03 | 116,615,364.66 |
3/22/24 | 0.208 | 0.212 | 0.195 | 0.2 | 13,965,301.61 | 115,517,271.57 |
3/21/24 | 0.204 | 0.214 | 0.203 | 0.208 | 17,839,960.32 | 120,182,239.62 |
3/20/24 | 0.187 | 0.205 | 0.178 | 0.204 | 19,796,953.41 | 117,488,564.18 |
3/19/24 | 0.205 | 0.208 | 0.181 | 0.187 | 24,526,591.88 | 107,498,321.91 |
3/18/24 | 0.215 | 0.216 | 0.2 | 0.205 | 17,550,388.35 | 118,012,460.41 |
3/17/24 | 0.208 | 0.218 | 0.197 | 0.215 | 16,438,694.22 | 123,798,051.58 |
3/16/24 | 0.228 | 0.234 | 0.202 | 0.208 | 24,769,960.26 | 119,703,330.71 |
3/15/24 | 0.242 | 0.245 | 0.208 | 0.228 | 28,334,009.09 | 131,228,410.68 |
3/14/24 | 0.251 | 0.252 | 0.229 | 0.242 | 28,094,252.31 | 139,448,064.63 |
3/13/24 | 0.255 | 0.264 | 0.246 | 0.251 | 38,119,090.23 | 144,185,437.68 |
3/12/24 | 0.235 | 0.281 | 0.225 | 0.255 | 60,987,486.93 | 146,967,138.06 |
3/11/24 | 0.235 | 0.237 | 0.223 | 0.235 | 27,781,825.37 | 135,316,644.52 |
3/10/24 | 0.234 | 0.239 | 0.223 | 0.235 | 37,895,347.19 | 134,948,277.2 |
3/9/24 | 0.224 | 0.241 | 0.223 | 0.234 | 35,177,483.91 | 134,371,044.18 |
3/8/24 | 0.227 | 0.23 | 0.211 | 0.224 | 32,784,604.11 | 128,763,055.98 |
3/7/24 | 0.213 | 0.229 | 0.21 | 0.227 | 28,264,918.53 | 130,529,791.78 |
3/6/24 | 0.191 | 0.216 | 0.185 | 0.213 | 37,645,601.16 | 122,608,264.69 |
3/5/24 | 0.214 | 0.222 | 0.17 | 0.191 | 32,806,280.94 | 109,780,941.73 |
3/4/24 | 0.219 | 0.23 | 0.205 | 0.214 | 27,176,153.11 | 123,016,900.98 |
3/3/24 | 0.219 | 0.229 | 0.202 | 0.22 | 29,601,944.66 | 126,142,663.12 |
3/2/24 | 0.21 | 0.219 | 0.205 | 0.219 | 17,820,312.97 | 125,951,126.57 |
3/1/24 | 0.195 | 0.216 | 0.195 | 0.21 | 22,532,306.57 | 120,894,729.97 |
2/29/24 | 0.192 | 0.207 | 0.19 | 0.195 | 26,344,658.75 | 112,224,377.11 |
2/28/24 | 0.183 | 0.197 | 0.178 | 0.192 | 33,569,331.69 | 110,563,759.01 |
2/27/24 | 0.181 | 0.19 | 0.18 | 0.183 | 17,174,161.46 | 104,815,388.51 |
2/26/24 | 0.178 | 0.183 | 0.173 | 0.182 | 14,750,385.89 | 103,935,896.49 |
2/25/24 | 0.174 | 0.179 | 0.172 | 0.178 | 10,837,691.17 | 101,905,185.6 |
2/24/24 | 0.171 | 0.177 | 0.166 | 0.174 | 10,728,897.44 | 99,899,187.2 |
2/23/24 | 0.173 | 0.176 | 0.168 | 0.171 | 11,788,737.88 | 97,852,622.75 |
2/22/24 | 0.171 | 0.177 | 0.167 | 0.173 | 13,593,464.72 | 98,877,060.37 |
2/21/24 | 0.179 | 0.181 | 0.163 | 0.171 | 13,734,741.15 | 97,891,938.29 |
2/20/24 | 0.179 | 0.194 | 0.169 | 0.179 | 36,294,032.27 | 102,344,046.61 |
2/19/24 | 0.169 | 0.179 | 0.169 | 0.179 | 19,320,779.03 | 102,461,486.9 |
2/18/24 | 0.169 | 0.173 | 0.166 | 0.169 | 14,929,221.21 | 96,613,902.3 |
2/17/24 | 0.173 | 0.173 | 0.165 | 0.169 | 13,968,532.88 | 96,985,044.86 |
2/16/24 | 0.174 | 0.182 | 0.171 | 0.173 | 14,759,980.02 | 98,786,611.57 |
2/15/24 | 0.17 | 0.176 | 0.169 | 0.174 | 12,699,609.49 | 99,649,878.9 |
2/14/24 | 0.164 | 0.17 | 0.163 | 0.17 | 10,040,063.32 | 97,231,971.98 |
2/13/24 | 0.165 | 0.167 | 0.159 | 0.164 | 8,379,383.05 | 93,653,545.58 |
2/12/24 | 0.16 | 0.165 | 0.158 | 0.165 | 9,058,294.87 | 94,575,551.86 |
2/11/24 | 0.162 | 0.164 | 0.159 | 0.16 | 7,701,673.83 | 91,259,469.59 |
2/10/24 | 0.163 | 0.164 | 0.16 | 0.162 | 8,233,352.14 | 92,830,573.43 |
2/9/24 | 0.159 | 0.164 | 0.159 | 0.163 | 9,419,369.93 | 92,993,694.81 |
2/8/24 | 0.161 | 0.162 | 0.157 | 0.159 | 8,565,411.79 | 90,959,086.17 |
2/7/24 | 0.16 | 0.161 | 0.155 | 0.161 | 9,975,855.78 | 91,845,415.03 |
2/6/24 | 0.158 | 0.161 | 0.157 | 0.16 | 7,869,669.83 | 91,539,951.52 |
2/5/24 | 0.157 | 0.162 | 0.155 | 0.158 | 9,247,823.61 | 90,425,494.44 |
2/4/24 | 0.162 | 0.162 | 0.157 | 0.157 | 8,082,207.76 | 89,967,235.27 |
2/3/24 | 0.162 | 0.163 | 0.161 | 0.162 | 7,634,051.55 | 92,513,667.84 |
2/2/24 | 0.159 | 0.163 | 0.158 | 0.162 | 9,856,458.6 | 92,842,899.58 |
2/1/24 | 0.157 | 0.16 | 0.153 | 0.159 | 11,447,781.06 | 91,139,783.56 |
1/31/24 | 0.165 | 0.166 | 0.156 | 0.157 | 13,829,420.99 | 89,939,416.91 |
1/30/24 | 0.168 | 0.185 | 0.164 | 0.165 | 31,443,314.65 | 94,305,825.28 |
1/29/24 | 0.161 | 0.169 | 0.159 | 0.168 | 13,046,860.63 | 96,347,120.42 |
1/28/24 | 0.163 | 0.166 | 0.16 | 0.161 | 10,976,383.52 | 92,214,111.19 |
1/27/24 | 0.164 | 0.166 | 0.161 | 0.163 | 10,686,340.79 | 93,463,595.33 |