Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.186 | 0.472 | 0.183 | 0.257 | 45,394,040.41 | 421,711,955.66 |
3/26/24 | 0.208 | 0.208 | 0.176 | 0.186 | 2,219,379.27 | 304,298,053.94 |
3/25/24 | 0.195 | 0.211 | 0.194 | 0.208 | 1,075,187.2 | 341,282,555.26 |
3/24/24 | 0.191 | 0.196 | 0.184 | 0.195 | 877,515.25 | 319,691,193.35 |
3/23/24 | 0.166 | 0.199 | 0.166 | 0.191 | 1,543,301.12 | 313,686,051.07 |
3/22/24 | 0.167 | 0.175 | 0.154 | 0.166 | 1,519,538.3 | 271,922,359.26 |
3/21/24 | 0.158 | 0.178 | 0.158 | 0.167 | 2,048,096.72 | 274,131,590.84 |
3/20/24 | 0.165 | 0.184 | 0.156 | 0.158 | 2,091,850.54 | 259,006,387.32 |
3/19/24 | 0.189 | 0.189 | 0.164 | 0.165 | 1,432,132.79 | 271,045,062.4 |
3/18/24 | 0.199 | 0.22 | 0.18 | 0.189 | 1,594,159.62 | 309,142,004.17 |
3/17/24 | 0.185 | 0.202 | 0.178 | 0.2 | 1,404,103.85 | 327,954,145.02 |
3/16/24 | 0.21 | 0.214 | 0.181 | 0.185 | 2,089,106.97 | 302,731,916.04 |
3/15/24 | 0.2 | 0.227 | 0.193 | 0.21 | 2,263,624.67 | 345,013,887.61 |
3/14/24 | 0.222 | 0.226 | 0.194 | 0.2 | 2,096,407.78 | 328,421,914.33 |
3/13/24 | 0.23 | 0.234 | 0.219 | 0.222 | 2,067,521.47 | 364,040,367.79 |
3/12/24 | 0.232 | 0.243 | 0.21 | 0.23 | 3,812,583.47 | 377,460,122.2 |
3/11/24 | 0.171 | 0.26 | 0.16 | 0.232 | 6,222,687.49 | 380,364,074.52 |
3/10/24 | 0.177 | 0.18 | 0.163 | 0.171 | 1,724,700.94 | 281,109,037.17 |
3/9/24 | 0.179 | 0.189 | 0.176 | 0.177 | 1,463,263.98 | 290,294,006.26 |
3/8/24 | 0.177 | 0.2 | 0.17 | 0.179 | 2,002,320.92 | 293,779,458.43 |
3/7/24 | 0.197 | 0.197 | 0.167 | 0.177 | 2,693,306.82 | 289,435,974.97 |
3/6/24 | 0.185 | 0.217 | 0.185 | 0.197 | 1,676,313.69 | 323,129,132.18 |
3/5/24 | 0.201 | 0.22 | 0.177 | 0.185 | 2,720,252.13 | 303,867,423.37 |
3/4/24 | 0.223 | 0.225 | 0.192 | 0.201 | 3,002,176.94 | 329,156,716.8 |
3/3/24 | 0.235 | 0.237 | 0.211 | 0.223 | 2,319,800.54 | 366,117,458.19 |
3/2/24 | 0.238 | 0.244 | 0.227 | 0.235 | 1,768,627.9 | 385,539,536.56 |
3/1/24 | 0.217 | 0.247 | 0.206 | 0.238 | 4,929,384.77 | 389,434,007.73 |
2/29/24 | 0.217 | 0.227 | 0.214 | 0.217 | 1,975,480.3 | 355,538,228.92 |
2/28/24 | 0.221 | 0.24 | 0.21 | 0.218 | 2,862,466.41 | 357,391,560.47 |
2/27/24 | 0.239 | 0.248 | 0.211 | 0.221 | 3,005,111.3 | 336,116,173.97 |
2/26/24 | 0.232 | 0.255 | 0.224 | 0.239 | 2,395,934.98 | 364,049,772.14 |
2/25/24 | 0.217 | 0.232 | 0.205 | 0.232 | 2,132,655.15 | 353,231,325.27 |
2/24/24 | 0.223 | 0.234 | 0.217 | 0.217 | 1,434,667.06 | 330,552,639.79 |
2/23/24 | 0.244 | 0.246 | 0.222 | 0.223 | 1,490,546.01 | 339,534,014.97 |
2/22/24 | 0.231 | 0.252 | 0.217 | 0.244 | 3,079,829.05 | 371,458,393.42 |
2/21/24 | 0.263 | 0.268 | 0.229 | 0.231 | 2,694,195.27 | 351,510,644.38 |
2/20/24 | 0.286 | 0.29 | 0.242 | 0.263 | 3,838,383.44 | 400,200,012.5 |
2/19/24 | 0.24 | 0.292 | 0.24 | 0.286 | 5,464,862.29 | 435,733,312.78 |
2/18/24 | 0.253 | 0.255 | 0.237 | 0.24 | 1,716,601.97 | 365,764,926.29 |
2/17/24 | 0.264 | 0.266 | 0.246 | 0.253 | 1,481,013.95 | 384,201,454.34 |
2/16/24 | 0.274 | 0.282 | 0.256 | 0.264 | 2,166,973.32 | 401,957,912.29 |
2/15/24 | 0.273 | 0.283 | 0.259 | 0.274 | 2,238,402.31 | 416,760,043.4 |
2/14/24 | 0.252 | 0.275 | 0.251 | 0.274 | 2,043,658.98 | 416,417,377.24 |
2/13/24 | 0.268 | 0.27 | 0.25 | 0.252 | 1,809,618.58 | 383,954,844.78 |
2/12/24 | 0.249 | 0.279 | 0.237 | 0.268 | 2,472,088.32 | 407,521,433.76 |
2/11/24 | 0.256 | 0.272 | 0.248 | 0.249 | 1,635,719.45 | 378,207,638.15 |
2/10/24 | 0.268 | 0.282 | 0.254 | 0.257 | 2,076,503.49 | 390,683,444.44 |
2/9/24 | 0.23 | 0.269 | 0.225 | 0.268 | 2,746,442.84 | 407,459,604.82 |
2/8/24 | 0.224 | 0.262 | 0.217 | 0.23 | 2,612,078.36 | 350,263,900.42 |
2/7/24 | 0.216 | 0.228 | 0.206 | 0.224 | 1,508,876.26 | 340,131,329.39 |
2/6/24 | 0.223 | 0.224 | 0.21 | 0.216 | 1,295,494.82 | 329,032,039.51 |
2/5/24 | 0.217 | 0.231 | 0.216 | 0.223 | 1,599,497.75 | 338,942,765.61 |
2/4/24 | 0.227 | 0.23 | 0.215 | 0.216 | 1,740,463.16 | 329,193,469.22 |
2/3/24 | 0.231 | 0.231 | 0.225 | 0.227 | 1,132,836.57 | 345,723,503.91 |
2/2/24 | 0.238 | 0.242 | 0.228 | 0.231 | 1,769,209.34 | 351,608,653.32 |
2/1/24 | 0.224 | 0.241 | 0.211 | 0.238 | 2,430,136.59 | 362,841,235.78 |
1/31/24 | 0.244 | 0.245 | 0.223 | 0.224 | 1,473,762.67 | 340,417,824.91 |
1/30/24 | 0.249 | 0.249 | 0.235 | 0.244 | 2,330,469.26 | 371,156,696.7 |
1/29/24 | 0.245 | 0.251 | 0.232 | 0.249 | 1,860,908.62 | 379,249,766.97 |
1/28/24 | 0.26 | 0.269 | 0.238 | 0.245 | 1,727,811.93 | 372,494,988.04 |
1/27/24 | 0.264 | 0.265 | 0.25 | 0.26 | 1,958,216.5 | 395,807,772.99 |
1/26/24 | 0.236 | 0.277 | 0.235 | 0.264 | 3,236,260.86 | 402,341,717.77 |
1/25/24 | 0.231 | 0.252 | 0.228 | 0.236 | 3,512,984.46 | 358,942,751.05 |
1/24/24 | 0.218 | 0.256 | 0.213 | 0.231 | 3,834,341.63 | 351,399,812.27 |
1/23/24 | 0.245 | 0.253 | 0.209 | 0.218 | 4,081,237.54 | 331,673,212 |
1/22/24 | 0.282 | 0.282 | 0.235 | 0.245 | 4,316,760.02 | 372,504,214.93 |
1/21/24 | 0.285 | 0.307 | 0.274 | 0.282 | 3,240,766.56 | 428,847,625.08 |
1/20/24 | 0.292 | 0.322 | 0.273 | 0.285 | 5,639,774.78 | 432,905,133.98 |
1/19/24 | 0.267 | 0.324 | 0.241 | 0.292 | 8,414,843.41 | 444,366,934.21 |
1/18/24 | 0.216 | 0.273 | 0.215 | 0.267 | 7,100,591.51 | 406,796,791.47 |
1/17/24 | 0.218 | 0.222 | 0.212 | 0.216 | 1,798,805.36 | 328,010,762.78 |
1/16/24 | 0.207 | 0.235 | 0.205 | 0.218 | 3,404,686.96 | 331,634,375.12 |
1/15/24 | 0.184 | 0.214 | 0.18 | 0.207 | 1,819,380.47 | 314,937,951 |
1/14/24 | 0.204 | 0.205 | 0.183 | 0.184 | 1,227,368.31 | 279,706,715.24 |
1/13/24 | 0.195 | 0.205 | 0.191 | 0.204 | 1,460,334.83 | 310,735,433.41 |
1/12/24 | 0.224 | 0.229 | 0.192 | 0.195 | 2,706,533.64 | 296,063,990.9 |
1/11/24 | 0.217 | 0.224 | 0.199 | 0.224 | 2,054,545.19 | 341,209,036.26 |
1/10/24 | 0.197 | 0.219 | 0.195 | 0.217 | 1,875,596.54 | 330,252,212.99 |
1/9/24 | 0.204 | 0.208 | 0.193 | 0.197 | 1,736,129.09 | 299,915,334.26 |
1/8/24 | 0.189 | 0.214 | 0.168 | 0.204 | 5,677,594.47 | 310,952,284.68 |
1/7/24 | 0.16 | 0.19 | 0.159 | 0.189 | 2,661,094.29 | 287,111,709.7 |
1/6/24 | 0.166 | 0.168 | 0.157 | 0.16 | 1,229,326.31 | 242,936,996.36 |
1/5/24 | 0.188 | 0.188 | 0.163 | 0.166 | 2,017,846.92 | 252,265,133.08 |
1/4/24 | 0.165 | 0.188 | 0.153 | 0.188 | 2,765,081.65 | 285,594,233.44 |
1/3/24 | 0.168 | 0.184 | 0.164 | 0.165 | 2,369,511.22 | 251,196,952.48 |
1/2/24 | 0.173 | 0.19 | 0.162 | 0.168 | 5,291,317.35 | 255,155,826.06 |
1/1/24 | 0.167 | 0.177 | 0.161 | 0.173 | 1,594,189.11 | 263,255,483.91 |
12/31/23 | 0.148 | 0.169 | 0.146 | 0.167 | 2,276,557.4 | 254,492,415.3 |
12/30/23 | 0.148 | 0.152 | 0.146 | 0.148 | 1,012,975.94 | 224,710,375.88 |
12/29/23 | 0.144 | 0.158 | 0.14 | 0.148 | 2,060,402.86 | 224,763,889.58 |