Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/19/24 | 0.081 | 0.084 | 0.076 | 0.081 | 12,700,975.53 | 45,965,334.24 |
4/18/24 | 0.079 | 0.082 | 0.077 | 0.081 | 11,067,521.3 | 46,047,639.26 |
4/17/24 | 0.084 | 0.09 | 0.077 | 0.079 | 12,748,789.36 | 45,184,057.05 |
4/16/24 | 0.082 | 0.086 | 0.077 | 0.085 | 12,377,242.11 | 48,266,758.22 |
4/15/24 | 0.091 | 0.092 | 0.078 | 0.082 | 13,872,580.65 | 46,456,754.47 |
4/14/24 | 0.09 | 0.091 | 0.082 | 0.091 | 17,274,057.52 | 51,536,972.54 |
4/13/24 | 0.103 | 0.107 | 0.071 | 0.091 | 22,938,023.51 | 51,841,617.77 |
4/12/24 | 0.126 | 0.128 | 0.091 | 0.103 | 22,124,449 | 58,582,478.51 |
4/11/24 | 0.128 | 0.141 | 0.125 | 0.126 | 22,235,219.95 | 71,958,464.44 |
4/10/24 | 0.126 | 0.129 | 0.118 | 0.128 | 16,642,819.8 | 72,971,952.04 |
4/9/24 | 0.131 | 0.142 | 0.126 | 0.127 | 24,585,331.98 | 72,301,651.84 |
4/8/24 | 0.127 | 0.132 | 0.122 | 0.131 | 10,172,254.62 | 74,394,970.22 |
4/7/24 | 0.126 | 0.131 | 0.124 | 0.127 | 9,399,186.2 | 72,050,408.97 |
4/6/24 | 0.131 | 0.133 | 0.123 | 0.126 | 8,018,584.5 | 71,728,034.26 |
4/5/24 | 0.129 | 0.135 | 0.12 | 0.131 | 12,923,893.89 | 74,515,180.04 |
4/4/24 | 0.144 | 0.155 | 0.125 | 0.129 | 33,455,021 | 73,551,300.26 |
4/3/24 | 0.115 | 0.145 | 0.111 | 0.145 | 31,090,674.99 | 82,305,374.84 |
4/2/24 | 0.128 | 0.134 | 0.109 | 0.115 | 17,699,733.93 | 65,181,672.58 |
4/1/24 | 0.142 | 0.145 | 0.125 | 0.129 | 17,167,625.04 | 73,163,636.06 |
3/31/24 | 0.141 | 0.154 | 0.139 | 0.142 | 14,980,596.87 | 80,826,853.43 |
3/30/24 | 0.135 | 0.149 | 0.135 | 0.14 | 19,140,909.42 | 80,043,226 |
3/29/24 | 0.154 | 0.155 | 0.134 | 0.135 | 19,254,666.55 | 76,816,640.12 |
3/28/24 | 0.147 | 0.162 | 0.136 | 0.154 | 46,853,637.09 | 87,486,008.2 |
3/27/24 | 0.131 | 0.176 | 0.131 | 0.147 | 116,734,428.16 | 83,395,187.34 |
3/26/24 | 0.109 | 0.131 | 0.109 | 0.131 | 56,641,749.92 | 74,427,670.08 |
3/25/24 | 0.121 | 0.124 | 0.1 | 0.109 | 51,688,850.91 | 61,933,559.08 |
3/24/24 | 0.148 | 0.149 | 0.113 | 0.121 | 108,977,850.83 | 68,561,639.18 |
3/23/24 | 0.149 | 0.163 | 0.133 | 0.148 | 114,758,327.44 | 84,301,647.18 |
3/22/24 | 0.167 | 0.17 | 0.147 | 0.149 | 58,344,582.1 | 84,948,319.26 |
3/21/24 | 0.186 | 0.188 | 0.159 | 0.167 | 54,272,993.71 | 94,869,867.78 |
3/20/24 | 0.187 | 0.197 | 0.171 | 0.186 | 84,423,039.01 | 105,614,715.74 |
3/19/24 | 0.19 | 0.241 | 0.177 | 0.187 | 227,270,437.06 | 106,060,620.27 |
3/18/24 | 0.219 | 0.221 | 0.182 | 0.19 | 34,840,758.82 | 107,952,357.21 |
3/17/24 | 0.228 | 0.228 | 0.201 | 0.212 | 51,778,931.46 | 120,547,885.59 |
3/16/24 | 0.236 | 0.237 | 0.212 | 0.228 | 45,119,550.75 | 129,719,826.15 |
3/15/24 | 0.236 | 0.25 | 0.219 | 0.236 | 160,192,207.04 | 134,424,363.24 |
3/14/24 | 0.231 | 0.272 | 0.217 | 0.236 | 204,068,093.18 | 136,127,220.23 |
3/13/24 | 0.249 | 0.25 | 0.224 | 0.231 | 65,727,812.94 | 133,318,856 |
3/12/24 | 0.271 | 0.278 | 0.235 | 0.249 | 142,827,096.52 | 143,800,871.73 |
3/11/24 | 0.299 | 0.357 | 0.207 | 0.27 | 620,039,276.42 | 156,241,261.31 |
3/10/24 | 0.297 | 0.302 | 0.288 | 0.299 | 34,721,148.01 | 172,539,008.31 |
3/9/24 | 0.295 | 0.299 | 0.284 | 0.297 | 33,063,823.97 | 171,675,884.04 |
3/8/24 | 0.295 | 0.303 | 0.284 | 0.295 | 54,686,579.48 | 170,141,040.86 |
3/7/24 | 0.284 | 0.33 | 0.265 | 0.295 | 192,805,410.41 | 170,332,227.09 |
3/6/24 | 0.274 | 0.288 | 0.24 | 0.284 | 60,244,684.9 | 163,823,925.86 |
3/5/24 | 0.31 | 0.311 | 0.255 | 0.274 | 88,743,497.55 | 158,485,106.68 |
3/4/24 | 0.338 | 0.342 | 0.276 | 0.311 | 96,552,180.28 | 179,795,162.17 |
3/3/24 | 0.326 | 0.371 | 0.292 | 0.337 | 248,890,939.95 | 194,406,463.51 |
3/2/24 | 0.399 | 0.399 | 0.291 | 0.325 | 273,196,393.44 | 187,543,396.93 |
3/1/24 | 0.193 | 0.459 | 0.152 | 0.394 | 1,361,268,674.5 | 227,575,792.7 |
2/29/24 | 0.168 | 0.231 | 0.145 | 0.193 | 444,522.66 | 111,503,285.86 |
2/28/24 | 0.167 | 0.231 | 0.145 | 0.168 | 435,965.17 | 97,258,374.04 |
2/27/24 | 0.167 | 0.235 | 0.16 | 0.167 | 440,437.51 | 96,236,685.55 |
2/26/24 | 0.174 | 0.235 | 0.164 | 0.167 | 9,537,110.87 | 96,639,558.75 |
2/25/24 | 0.169 | 0.217 | 0.161 | 0.174 | 28,788,568.21 | 100,602,936.52 |
2/24/24 | 0.215 | 0.229 | 0.165 | 0.169 | 78,316,836.17 | 97,373,088.88 |
2/23/24 | 0.173 | 0.251 | 0.168 | 0.215 | 223,449,068.48 | 123,972,127.09 |
2/22/24 | 0.156 | 0.213 | 0.15 | 0.173 | 171,204,467.28 | 100,145,404.88 |
2/21/24 | 0.164 | 0.175 | 0.151 | 0.156 | 74,829,732.72 | 90,197,320.68 |
2/20/24 | 0.15 | 0.178 | 0.146 | 0.164 | 83,644,985.7 | 94,576,913.15 |
2/19/24 | 0.148 | 0.153 | 0.146 | 0.15 | 12,139,851.87 | 86,823,038.88 |
2/18/24 | 0.147 | 0.153 | 0.145 | 0.148 | 7,741,065.25 | 85,207,214.63 |
2/17/24 | 0.157 | 0.159 | 0.145 | 0.147 | 14,705,912.78 | 84,721,062.97 |
2/16/24 | 0.162 | 0.195 | 0.146 | 0.157 | 45,433,717.88 | 90,763,422.06 |
2/15/24 | 0.144 | 0.198 | 0.142 | 0.162 | 62,713,045.95 | 93,324,282.02 |
2/14/24 | 0.144 | 0.149 | 0.138 | 0.144 | 38,857,369.2 | 83,241,462.78 |
2/13/24 | 0.16 | 0.163 | 0.14 | 0.144 | 61,895,698.07 | 83,003,608.26 |
2/12/24 | 0.162 | 0.162 | 0.153 | 0.16 | 15,860,377.93 | 92,483,693.89 |
2/11/24 | 0.164 | 0.164 | 0.157 | 0.162 | 15,960,583.51 | 93,758,922.74 |
2/10/24 | 0.163 | 0.168 | 0.157 | 0.157 | 36,277,959.43 | 90,842,059.22 |
2/9/24 | 0.178 | 0.184 | 0.15 | 0.163 | 76,611,376.47 | 93,950,921.58 |
2/8/24 | 0.176 | 0.178 | 0.175 | 0.178 | 2,110,927 | 102,666,430.34 |
2/7/24 | 0.174 | 0.176 | 0.171 | 0.176 | 2,598,935.67 | 101,398,300.83 |
2/6/24 | 0.174 | 0.176 | 0.172 | 0.174 | 1,746,210.14 | 100,502,556.98 |
2/5/24 | 0.174 | 0.178 | 0.171 | 0.174 | 2,513,748.07 | 100,415,747.59 |
2/4/24 | 0.178 | 0.178 | 0.174 | 0.174 | 2,597,788.15 | 100,493,036.94 |
2/3/24 | 0.179 | 0.18 | 0.177 | 0.178 | 1,917,869.07 | 102,527,596.35 |
2/2/24 | 0.18 | 0.182 | 0.179 | 0.179 | 2,123,347.42 | 103,565,003.29 |
2/1/24 | 0.18 | 0.181 | 0.177 | 0.18 | 1,990,950.63 | 104,098,308.19 |
1/31/24 | 0.185 | 0.186 | 0.179 | 0.18 | 3,696,715.95 | 104,069,642.03 |
1/30/24 | 0.189 | 0.19 | 0.185 | 0.185 | 3,327,811.18 | 106,903,740.1 |
1/29/24 | 0.186 | 0.189 | 0.184 | 0.189 | 3,911,390.9 | 109,063,257.78 |
1/28/24 | 0.189 | 0.19 | 0.185 | 0.186 | 3,323,325.57 | 107,138,204.38 |
1/27/24 | 0.188 | 0.192 | 0.186 | 0.189 | 2,733,987.65 | 109,186,852.72 |
1/26/24 | 0.185 | 0.192 | 0.184 | 0.189 | 3,488,192.53 | 108,862,481.41 |
1/25/24 | 0.186 | 0.188 | 0.181 | 0.185 | 3,638,096.75 | 106,531,036.11 |
1/24/24 | 0.184 | 0.19 | 0.182 | 0.186 | 4,510,139.5 | 107,559,859.02 |
1/23/24 | 0.19 | 0.19 | 0.175 | 0.184 | 7,424,681.11 | 106,079,358.57 |
1/22/24 | 0.202 | 0.203 | 0.189 | 0.19 | 10,358,373.07 | 109,446,022.13 |
1/21/24 | 0.196 | 0.214 | 0.195 | 0.202 | 27,319,436 | 116,656,788.09 |