Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/28/23 | 0.503 | 0.523 | 0.503 | 0.52 | 259,295,497.64 | 4,832,087,570.99 |
9/27/23 | 0.51 | 0.516 | 0.502 | 0.503 | 246,198,498.9 | 4,681,857,018.33 |
9/26/23 | 0.519 | 0.525 | 0.509 | 0.51 | 210,114,076.6 | 4,753,485,629.46 |
9/25/23 | 0.514 | 0.52 | 0.51 | 0.519 | 193,327,330.32 | 4,840,207,420.52 |
9/24/23 | 0.521 | 0.526 | 0.513 | 0.514 | 147,333,782.34 | 4,786,373,722.99 |
9/23/23 | 0.521 | 0.523 | 0.52 | 0.521 | 131,725,692.46 | 4,853,122,193.56 |
9/22/23 | 0.52 | 0.524 | 0.517 | 0.521 | 167,780,325.09 | 4,855,395,395.76 |
9/21/23 | 0.541 | 0.543 | 0.519 | 0.52 | 255,574,807.7 | 4,847,536,506.69 |
9/20/23 | 0.545 | 0.549 | 0.536 | 0.541 | 216,964,680.61 | 5,046,382,606.85 |
9/19/23 | 0.526 | 0.545 | 0.525 | 0.545 | 209,249,423.88 | 5,075,903,034.86 |
9/18/23 | 0.517 | 0.535 | 0.514 | 0.526 | 212,849,348.77 | 4,906,667,914.89 |
9/17/23 | 0.529 | 0.529 | 0.515 | 0.517 | 174,765,548.79 | 4,822,564,221.57 |
9/16/23 | 0.53 | 0.535 | 0.526 | 0.529 | 180,516,987.93 | 4,927,399,875.96 |
9/15/23 | 0.522 | 0.534 | 0.516 | 0.53 | 200,264,326.77 | 4,938,420,959.98 |
9/14/23 | 0.514 | 0.527 | 0.514 | 0.522 | 203,993,346.3 | 4,866,046,518.78 |
9/13/23 | 0.507 | 0.521 | 0.506 | 0.514 | 210,101,064.47 | 4,789,434,199.49 |
9/12/23 | 0.503 | 0.517 | 0.502 | 0.507 | 223,838,313.82 | 4,722,220,668.11 |
9/11/23 | 0.523 | 0.524 | 0.495 | 0.503 | 225,645,646.12 | 4,691,817,400.83 |
9/10/23 | 0.54 | 0.54 | 0.516 | 0.523 | 209,186,718.15 | 4,878,437,132.98 |
9/9/23 | 0.543 | 0.544 | 0.54 | 0.54 | 131,398,132.57 | 5,034,562,896.03 |
9/8/23 | 0.555 | 0.558 | 0.538 | 0.543 | 214,684,320.8 | 5,064,812,230.27 |
9/7/23 | 0.559 | 0.564 | 0.551 | 0.555 | 210,959,575.17 | 5,172,123,168.27 |
9/6/23 | 0.558 | 0.567 | 0.545 | 0.559 | 236,675,412.69 | 5,206,415,870.05 |
9/5/23 | 0.554 | 0.566 | 0.551 | 0.558 | 224,922,289.37 | 5,202,475,594.78 |
9/4/23 | 0.542 | 0.554 | 0.541 | 0.554 | 217,401,121.59 | 5,159,876,094.93 |
9/3/23 | 0.541 | 0.545 | 0.539 | 0.542 | 175,773,394.27 | 5,052,763,365.72 |
9/2/23 | 0.541 | 0.547 | 0.537 | 0.541 | 195,924,087.49 | 5,040,157,867.41 |
9/1/23 | 0.549 | 0.553 | 0.534 | 0.541 | 244,266,527.15 | 5,037,635,729.54 |
8/31/23 | 0.575 | 0.586 | 0.546 | 0.549 | 286,583,420.93 | 5,120,156,133.79 |
8/30/23 | 0.593 | 0.594 | 0.569 | 0.575 | 270,003,080.45 | 5,359,454,328.48 |
8/29/23 | 0.562 | 0.615 | 0.553 | 0.593 | 411,674,726.02 | 5,529,933,461.93 |
8/28/23 | 0.556 | 0.567 | 0.549 | 0.562 | 254,320,936.86 | 5,237,775,407.32 |
8/27/23 | 0.548 | 0.561 | 0.546 | 0.556 | 228,209,581.14 | 5,181,282,156.76 |
8/26/23 | 0.546 | 0.548 | 0.544 | 0.548 | 191,110,109.46 | 5,108,113,793.12 |
8/25/23 | 0.547 | 0.554 | 0.538 | 0.546 | 274,560,763.21 | 5,090,241,628.58 |
8/24/23 | 0.557 | 0.56 | 0.539 | 0.547 | 231,067,163.53 | 5,098,807,751.74 |
8/23/23 | 0.548 | 0.568 | 0.546 | 0.557 | 301,542,437.04 | 5,189,980,335.96 |
8/22/23 | 0.558 | 0.558 | 0.531 | 0.548 | 349,326,558.05 | 5,109,888,816.45 |
8/21/23 | 0.58 | 0.58 | 0.554 | 0.558 | 270,050,222.46 | 5,200,034,391.38 |
8/20/23 | 0.577 | 0.581 | 0.572 | 0.58 | 217,843,753.76 | 5,407,373,788.51 |
8/19/23 | 0.578 | 0.587 | 0.574 | 0.577 | 209,859,583.27 | 5,375,103,868.83 |
8/18/23 | 0.574 | 0.584 | 0.566 | 0.578 | 303,517,081.18 | 5,384,933,127.99 |
8/17/23 | 0.623 | 0.627 | 0.546 | 0.574 | 418,679,962.03 | 5,350,114,831.03 |
8/16/23 | 0.639 | 0.639 | 0.61 | 0.623 | 342,369,892.77 | 5,808,288,684 |
8/15/23 | 0.679 | 0.679 | 0.633 | 0.639 | 294,209,268.35 | 5,951,692,736.09 |
8/14/23 | 0.677 | 0.684 | 0.673 | 0.679 | 211,288,256.4 | 6,331,169,257.92 |
8/13/23 | 0.682 | 0.689 | 0.675 | 0.677 | 178,775,055.37 | 6,312,324,101.44 |
8/12/23 | 0.681 | 0.683 | 0.678 | 0.682 | 155,953,453.85 | 6,353,238,785.46 |
8/11/23 | 0.685 | 0.688 | 0.677 | 0.681 | 191,108,554.53 | 6,343,804,232.8 |
8/10/23 | 0.69 | 0.699 | 0.684 | 0.685 | 259,293,295.52 | 6,383,606,544.93 |
8/9/23 | 0.686 | 0.699 | 0.683 | 0.69 | 270,868,452.55 | 6,430,564,068.13 |
8/8/23 | 0.665 | 0.694 | 0.662 | 0.686 | 323,241,214.68 | 6,389,523,787.69 |
8/7/23 | 0.667 | 0.679 | 0.651 | 0.665 | 298,678,121.37 | 6,198,773,723.51 |
8/6/23 | 0.667 | 0.675 | 0.664 | 0.667 | 224,455,382.06 | 6,213,100,502.7 |
8/5/23 | 0.664 | 0.667 | 0.659 | 0.666 | 217,776,578.26 | 6,211,312,409.36 |
8/4/23 | 0.668 | 0.677 | 0.66 | 0.664 | 239,066,895.6 | 6,188,347,729.86 |
8/3/23 | 0.681 | 0.684 | 0.664 | 0.668 | 303,790,792.85 | 6,226,336,965.71 |
8/2/23 | 0.701 | 0.702 | 0.68 | 0.681 | 273,650,353.06 | 6,345,764,823.73 |
8/1/23 | 0.688 | 0.701 | 0.671 | 0.701 | 301,727,240.41 | 6,535,846,944.28 |
7/31/23 | 0.698 | 0.707 | 0.684 | 0.688 | 223,377,168.17 | 6,411,132,279.9 |
7/30/23 | 0.719 | 0.719 | 0.689 | 0.698 | 233,376,802.78 | 6,500,924,448.24 |
7/29/23 | 0.71 | 0.723 | 0.709 | 0.719 | 194,631,162.64 | 6,699,810,896.78 |
7/28/23 | 0.717 | 0.72 | 0.707 | 0.71 | 215,792,386.44 | 6,617,958,767.63 |
7/27/23 | 0.722 | 0.735 | 0.714 | 0.717 | 240,026,741.33 | 6,677,811,708.25 |
7/26/23 | 0.708 | 0.73 | 0.7 | 0.722 | 335,258,141.56 | 6,732,287,229.1 |
7/26/23 | 0.708 | 0.73 | 0.7 | 0.722 | 335,258,141.56 | 6,732,287,229.1 |
7/25/23 | 0.728 | 0.729 | 0.706 | 0.708 | 240,609,108.43 | 6,602,504,233.77 |
7/25/23 | 0.728 | 0.729 | 0.706 | 0.708 | 240,609,108.43 | 6,602,504,233.77 |
7/24/23 | 0.757 | 0.761 | 0.717 | 0.728 | 274,808,797.98 | 6,785,292,447.43 |
7/24/23 | 0.757 | 0.761 | 0.717 | 0.728 | 274,808,797.98 | 6,785,292,447.43 |
7/23/23 | 0.746 | 0.766 | 0.742 | 0.758 | 200,341,834.15 | 7,059,905,192.86 |
7/23/23 | 0.746 | 0.766 | 0.742 | 0.758 | 200,341,834.15 | 7,059,905,192.86 |
7/22/23 | 0.77 | 0.775 | 0.744 | 0.746 | 218,472,125.96 | 6,954,270,101.68 |
7/22/23 | 0.77 | 0.775 | 0.744 | 0.746 | 218,472,125.96 | 6,954,270,101.68 |
7/21/23 | 0.768 | 0.781 | 0.76 | 0.771 | 256,752,749.74 | 7,181,191,108.2 |
7/21/23 | 0.768 | 0.781 | 0.76 | 0.771 | 256,752,749.74 | 7,181,191,108.2 |
7/20/23 | 0.745 | 0.775 | 0.732 | 0.768 | 402,810,296.97 | 7,153,722,167.14 |
7/20/23 | 0.745 | 0.775 | 0.732 | 0.768 | 402,810,296.97 | 7,153,722,167.14 |
7/19/23 | 0.738 | 0.755 | 0.732 | 0.745 | 307,479,962.22 | 6,942,428,926.17 |
7/19/23 | 0.738 | 0.755 | 0.732 | 0.745 | 307,479,962.22 | 6,942,428,926.17 |
7/18/23 | 0.779 | 0.782 | 0.733 | 0.738 | 341,554,788.33 | 6,881,142,381.82 |
7/18/23 | 0.779 | 0.782 | 0.733 | 0.738 | 341,554,788.33 | 6,881,142,381.82 |
7/17/23 | 0.768 | 0.786 | 0.76 | 0.779 | 367,352,243.64 | 7,259,112,207.96 |
7/17/23 | 0.768 | 0.786 | 0.76 | 0.779 | 367,352,243.64 | 7,259,112,207.96 |
7/16/23 | 0.799 | 0.802 | 0.767 | 0.768 | 297,103,358.82 | 7,153,388,814.12 |
7/15/23 | 0.81 | 0.824 | 0.797 | 0.799 | 278,336,105.13 | 7,450,165,161.71 |
7/14/23 | 0.85 | 0.873 | 0.781 | 0.81 | 579,092,396.35 | 7,544,653,318.24 |
7/13/23 | 0.724 | 0.878 | 0.714 | 0.85 | 926,894,153.42 | 7,918,644,089.05 |
7/12/23 | 0.742 | 0.754 | 0.719 | 0.724 | 309,059,103.68 | 6,749,260,183.46 |
7/11/23 | 0.736 | 0.747 | 0.734 | 0.742 | 330,288,973.24 | 6,916,186,366.56 |