Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.408 | 0.414 | 0.394 | 0.412 | 18,233,176.56 | 211,220,496.89 |
3/27/24 | 0.426 | 0.447 | 0.403 | 0.408 | 50,856,244.59 | 209,054,394.54 |
3/26/24 | 0.413 | 0.43 | 0.408 | 0.426 | 37,721,875.33 | 218,072,729.23 |
3/25/24 | 0.383 | 0.413 | 0.379 | 0.413 | 23,048,210 | 211,463,630.3 |
3/24/24 | 0.37 | 0.384 | 0.366 | 0.383 | 10,201,716.18 | 196,109,362.56 |
3/23/24 | 0.369 | 0.378 | 0.364 | 0.37 | 14,844,981.5 | 189,825,650.68 |
3/22/24 | 0.389 | 0.39 | 0.358 | 0.369 | 21,811,164.61 | 189,164,575.56 |
3/21/24 | 0.375 | 0.395 | 0.374 | 0.389 | 46,003,583.69 | 199,289,746.78 |
3/20/24 | 0.333 | 0.377 | 0.321 | 0.375 | 65,190,817.38 | 192,255,499.57 |
3/19/24 | 0.372 | 0.374 | 0.325 | 0.333 | 31,162,326.73 | 170,388,305.96 |
3/18/24 | 0.403 | 0.403 | 0.364 | 0.372 | 23,746,403.35 | 190,774,366.86 |
3/17/24 | 0.393 | 0.407 | 0.363 | 0.403 | 41,916,768.89 | 206,507,202.57 |
3/16/24 | 0.416 | 0.434 | 0.385 | 0.393 | 93,167,750.94 | 201,331,457.45 |
3/15/24 | 0.452 | 0.472 | 0.39 | 0.416 | 118,259,920.47 | 213,385,441.63 |
3/14/24 | 0.472 | 0.475 | 0.421 | 0.452 | 71,370,029.88 | 231,667,317.98 |
3/13/24 | 0.478 | 0.485 | 0.462 | 0.472 | 82,290,640.93 | 241,969,647.51 |
3/12/24 | 0.458 | 0.51 | 0.451 | 0.478 | 277,883,673.49 | 244,775,006.57 |
3/11/24 | 0.404 | 0.524 | 0.388 | 0.458 | 600,406,704.6 | 234,538,892.95 |
3/10/24 | 0.394 | 0.416 | 0.386 | 0.404 | 62,100,077.55 | 207,127,918.07 |
3/9/24 | 0.382 | 0.396 | 0.376 | 0.394 | 32,974,669.42 | 201,949,495.8 |
3/8/24 | 0.39 | 0.39 | 0.367 | 0.382 | 30,983,441.54 | 195,904,245.6 |
3/7/24 | 0.366 | 0.397 | 0.365 | 0.39 | 96,045,094.63 | 199,873,667.43 |
3/6/24 | 0.348 | 0.367 | 0.336 | 0.366 | 29,104,747.18 | 187,275,458.76 |
3/5/24 | 0.385 | 0.391 | 0.306 | 0.348 | 63,495,114.58 | 178,424,338.09 |
3/4/24 | 0.384 | 0.389 | 0.369 | 0.386 | 42,154,065.53 | 197,559,075.11 |
3/3/24 | 0.397 | 0.398 | 0.362 | 0.384 | 44,535,051.39 | 196,598,543.75 |
3/2/24 | 0.376 | 0.398 | 0.37 | 0.397 | 46,953,197.26 | 203,452,016.35 |
3/1/24 | 0.355 | 0.376 | 0.354 | 0.376 | 28,447,924.33 | 192,496,250.36 |
2/29/24 | 0.348 | 0.364 | 0.344 | 0.356 | 39,248,146.24 | 182,335,648.04 |
2/28/24 | 0.355 | 0.362 | 0.317 | 0.348 | 37,279,249.98 | 178,422,316.14 |
2/27/24 | 0.361 | 0.362 | 0.348 | 0.355 | 21,971,349.72 | 181,814,539.31 |
2/26/24 | 0.359 | 0.362 | 0.345 | 0.361 | 18,754,574.46 | 184,725,427.49 |
2/25/24 | 0.35 | 0.368 | 0.35 | 0.359 | 57,205,682.08 | 183,853,145.87 |
2/24/24 | 0.345 | 0.353 | 0.339 | 0.35 | 12,993,276.3 | 179,569,133.78 |
2/23/24 | 0.346 | 0.352 | 0.339 | 0.345 | 14,787,862.12 | 176,611,485.09 |
2/22/24 | 0.351 | 0.353 | 0.34 | 0.346 | 15,010,617.37 | 177,165,203.64 |
2/21/24 | 0.371 | 0.371 | 0.337 | 0.351 | 37,933,479.48 | 179,798,199.45 |
2/20/24 | 0.352 | 0.381 | 0.352 | 0.371 | 160,971,936.82 | 189,854,418.6 |
2/19/24 | 0.348 | 0.354 | 0.346 | 0.352 | 20,358,693.76 | 180,544,099.01 |
2/18/24 | 0.341 | 0.352 | 0.333 | 0.348 | 19,377,770.26 | 178,093,080.92 |
2/17/24 | 0.349 | 0.349 | 0.332 | 0.341 | 20,368,725.46 | 174,695,565.47 |
2/16/24 | 0.356 | 0.357 | 0.341 | 0.349 | 28,002,937.78 | 178,937,135.88 |
2/15/24 | 0.359 | 0.371 | 0.348 | 0.356 | 60,406,371.18 | 182,151,363.45 |
2/14/24 | 0.365 | 0.365 | 0.352 | 0.359 | 55,811,886.54 | 183,996,829.42 |
2/13/24 | 0.396 | 0.399 | 0.355 | 0.365 | 112,226,389.38 | 186,982,824.06 |
2/12/24 | 0.392 | 0.416 | 0.377 | 0.396 | 376,964,857.3 | 202,892,149.43 |
2/11/24 | 0.308 | 0.401 | 0.306 | 0.392 | 397,184,106.46 | 200,655,833.21 |
2/10/24 | 0.306 | 0.309 | 0.302 | 0.308 | 7,366,377.83 | 157,832,558.92 |
2/9/24 | 0.3 | 0.307 | 0.299 | 0.306 | 7,616,128.47 | 156,982,811.39 |
2/8/24 | 0.299 | 0.303 | 0.298 | 0.3 | 5,991,359.74 | 153,627,605.75 |
2/7/24 | 0.3 | 0.301 | 0.29 | 0.299 | 8,619,486.33 | 153,353,807.47 |
2/6/24 | 0.3 | 0.302 | 0.296 | 0.3 | 4,367,429.33 | 153,611,589.17 |
2/5/24 | 0.298 | 0.304 | 0.294 | 0.3 | 5,735,885.34 | 153,819,140.2 |
2/4/24 | 0.304 | 0.304 | 0.297 | 0.298 | 4,762,900.97 | 152,473,358.15 |
2/3/24 | 0.307 | 0.309 | 0.303 | 0.304 | 3,695,120.05 | 155,796,971.27 |
2/2/24 | 0.311 | 0.311 | 0.303 | 0.307 | 6,391,269.82 | 157,170,978.25 |
2/1/24 | 0.302 | 0.317 | 0.296 | 0.311 | 16,485,021.54 | 159,556,495.6 |
1/31/24 | 0.314 | 0.314 | 0.299 | 0.302 | 9,660,321.99 | 154,790,647.77 |
1/30/24 | 0.321 | 0.326 | 0.313 | 0.314 | 10,007,616.6 | 160,753,497.23 |
1/29/24 | 0.315 | 0.321 | 0.309 | 0.321 | 12,126,087.14 | 164,261,730.25 |
1/28/24 | 0.323 | 0.324 | 0.312 | 0.315 | 9,831,340.52 | 161,373,961.78 |
1/27/24 | 0.318 | 0.326 | 0.316 | 0.323 | 10,995,495.91 | 165,654,814.17 |
1/26/24 | 0.309 | 0.32 | 0.305 | 0.318 | 12,373,891.18 | 163,079,208.83 |
1/25/24 | 0.318 | 0.319 | 0.305 | 0.309 | 12,019,535.18 | 158,398,839.85 |
1/24/24 | 0.309 | 0.319 | 0.304 | 0.318 | 15,845,166.09 | 163,025,216.42 |
1/23/24 | 0.311 | 0.325 | 0.295 | 0.309 | 35,444,609.42 | 158,155,717.17 |
1/22/24 | 0.335 | 0.336 | 0.309 | 0.311 | 21,215,500.55 | 159,137,156.92 |
1/21/24 | 0.341 | 0.341 | 0.334 | 0.334 | 11,619,420.95 | 171,359,055.7 |
1/20/24 | 0.337 | 0.354 | 0.334 | 0.341 | 36,834,337.5 | 174,492,774.5 |
1/19/24 | 0.348 | 0.35 | 0.325 | 0.337 | 23,416,144.88 | 172,440,598.57 |
1/18/24 | 0.366 | 0.366 | 0.341 | 0.348 | 26,190,180.15 | 178,280,521.3 |
1/17/24 | 0.372 | 0.372 | 0.36 | 0.366 | 24,713,890.56 | 188,082,451.11 |
1/16/24 | 0.37 | 0.375 | 0.364 | 0.372 | 23,707,746.63 | 191,235,350.3 |
1/15/24 | 0.37 | 0.376 | 0.366 | 0.37 | 28,808,496.36 | 190,079,882.23 |
1/14/24 | 0.385 | 0.39 | 0.37 | 0.37 | 37,380,877.37 | 189,726,590.62 |
1/13/24 | 0.372 | 0.393 | 0.372 | 0.385 | 77,191,305.3 | 196,763,829.71 |
1/12/24 | 0.403 | 0.406 | 0.361 | 0.372 | 74,369,006.28 | 190,456,453.1 |
1/11/24 | 0.402 | 0.41 | 0.39 | 0.403 | 124,227,643.29 | 206,288,002.52 |
1/10/24 | 0.398 | 0.412 | 0.371 | 0.402 | 143,325,474.81 | 205,403,435.71 |
1/9/24 | 0.449 | 0.464 | 0.383 | 0.398 | 262,342,199.12 | 203,608,888.67 |
1/8/24 | 0.49 | 0.495 | 0.409 | 0.449 | 581,716,753.29 | 229,650,640.6 |
1/7/24 | 0.966 | 1.193 | 0.478 | 0.487 | 1,653,583,514.56 | 249,236,994.94 |
1/6/24 | 0.736 | 1.021 | 0.733 | 0.966 | 642,862,004.45 | 493,875,461.24 |
1/5/24 | 0.591 | 0.753 | 0.565 | 0.737 | 675,064,943.63 | 376,843,142.31 |
1/4/24 | 0.574 | 0.647 | 0.452 | 0.591 | 838,259,762.15 | 302,299,161.24 |
1/3/24 | 0.362 | 0.592 | 0.333 | 0.574 | 530,862,556.01 | 293,553,952.44 |
1/2/24 | 0.364 | 0.386 | 0.356 | 0.362 | 20,118,321.16 | 184,954,382.29 |
1/1/24 | 0.368 | 0.372 | 0.35 | 0.363 | 15,353,178.1 | 185,877,919.32 |
12/31/23 | 0.392 | 0.392 | 0.364 | 0.367 | 9,633,686.68 | 187,771,533 |
12/30/23 | 0.409 | 0.423 | 0.39 | 0.392 | 13,633,359.46 | 200,357,005.99 |