Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.678 | 0.715 | 0.653 | 0.661 | 18,571,977.78 | 170,884,751.35 |
3/26/24 | 0.657 | 0.714 | 0.656 | 0.678 | 14,709,586.87 | 175,130,945.59 |
3/25/24 | 0.663 | 0.674 | 0.64 | 0.657 | 9,463,049.9 | 169,866,138.34 |
3/24/24 | 0.601 | 0.7 | 0.594 | 0.663 | 30,852,180.39 | 171,445,666.54 |
3/23/24 | 0.583 | 0.625 | 0.578 | 0.601 | 6,351,826.64 | 155,419,290.58 |
3/22/24 | 0.609 | 0.62 | 0.571 | 0.583 | 9,346,650.46 | 150,603,008.3 |
3/21/24 | 0.617 | 0.661 | 0.595 | 0.609 | 15,533,831.4 | 157,501,832.32 |
3/20/24 | 0.569 | 0.652 | 0.534 | 0.617 | 17,707,019.66 | 159,576,049.7 |
3/19/24 | 0.69 | 0.697 | 0.558 | 0.569 | 21,207,247.78 | 146,973,023.05 |
3/18/24 | 0.687 | 0.737 | 0.659 | 0.69 | 43,520,702.34 | 178,444,749.77 |
3/17/24 | 0.655 | 0.71 | 0.575 | 0.687 | 51,737,058.55 | 177,603,489.98 |
3/16/24 | 0.72 | 0.764 | 0.636 | 0.655 | 33,352,195.55 | 169,195,102.71 |
3/15/24 | 0.782 | 0.842 | 0.655 | 0.72 | 46,864,868.2 | 186,160,751.45 |
3/14/24 | 0.762 | 0.85 | 0.708 | 0.782 | 71,673,539.73 | 202,220,979.2 |
3/13/24 | 0.74 | 0.762 | 0.687 | 0.762 | 18,668,066.31 | 197,066,244.75 |
3/12/24 | 0.734 | 0.758 | 0.681 | 0.74 | 23,337,369.26 | 191,282,586.32 |
3/11/24 | 0.729 | 0.741 | 0.674 | 0.734 | 25,678,283.5 | 189,818,625.47 |
3/10/24 | 0.719 | 0.741 | 0.672 | 0.729 | 24,486,295.73 | 188,439,615.68 |
3/9/24 | 0.666 | 0.773 | 0.662 | 0.719 | 82,370,980.43 | 185,935,390.51 |
3/8/24 | 0.675 | 0.693 | 0.636 | 0.666 | 22,485,043.47 | 172,192,820.26 |
3/7/24 | 0.701 | 0.701 | 0.636 | 0.675 | 25,780,566.38 | 174,416,350.2 |
3/6/24 | 0.704 | 0.745 | 0.614 | 0.701 | 113,294,097 | 181,264,937.68 |
3/5/24 | 0.6 | 0.857 | 0.559 | 0.704 | 335,678,794.89 | 181,948,957.9 |
3/4/24 | 0.551 | 0.635 | 0.538 | 0.598 | 29,681,327.06 | 154,578,014.68 |
3/3/24 | 0.564 | 0.564 | 0.526 | 0.551 | 11,203,460.3 | 142,412,799.72 |
3/2/24 | 0.549 | 0.564 | 0.521 | 0.564 | 11,020,505.98 | 145,672,826.97 |
3/1/24 | 0.514 | 0.55 | 0.509 | 0.549 | 16,116,051.78 | 141,908,454.58 |
2/29/24 | 0.485 | 0.523 | 0.48 | 0.516 | 12,781,197.64 | 133,443,212.98 |
2/28/24 | 0.462 | 0.49 | 0.459 | 0.485 | 9,894,006.96 | 125,456,253.98 |
2/27/24 | 0.459 | 0.468 | 0.455 | 0.462 | 5,258,905.12 | 119,324,606.72 |
2/26/24 | 0.459 | 0.466 | 0.437 | 0.459 | 4,099,029.16 | 118,740,396 |
2/25/24 | 0.451 | 0.47 | 0.45 | 0.459 | 4,949,859.94 | 118,627,092.07 |
2/24/24 | 0.446 | 0.461 | 0.441 | 0.451 | 3,112,721.33 | 116,667,530.49 |
2/23/24 | 0.453 | 0.456 | 0.445 | 0.447 | 4,297,571.34 | 115,423,932.94 |
2/22/24 | 0.459 | 0.469 | 0.447 | 0.453 | 4,414,877.42 | 117,173,929.78 |
2/21/24 | 0.459 | 0.476 | 0.441 | 0.459 | 6,012,999.14 | 118,654,692.44 |
2/20/24 | 0.457 | 0.473 | 0.439 | 0.459 | 5,166,737.12 | 118,776,281.2 |
2/19/24 | 0.447 | 0.465 | 0.447 | 0.457 | 6,287,412.47 | 118,077,789.11 |
2/18/24 | 0.437 | 0.451 | 0.433 | 0.447 | 2,572,417.38 | 115,583,216.16 |
2/17/24 | 0.443 | 0.446 | 0.429 | 0.437 | 2,774,514.35 | 112,933,916.71 |
2/16/24 | 0.439 | 0.448 | 0.434 | 0.443 | 2,833,325.76 | 114,404,124.99 |
2/15/24 | 0.429 | 0.443 | 0.425 | 0.438 | 3,754,678.42 | 113,288,176.67 |
2/14/24 | 0.424 | 0.432 | 0.417 | 0.429 | 2,480,859.16 | 111,013,342.34 |
2/13/24 | 0.429 | 0.43 | 0.414 | 0.425 | 2,332,967.2 | 109,810,394.76 |
2/12/24 | 0.425 | 0.431 | 0.413 | 0.429 | 2,470,289.14 | 110,872,333.78 |
2/11/24 | 0.415 | 0.436 | 0.413 | 0.424 | 3,478,356.86 | 109,656,284.95 |
2/10/24 | 0.416 | 0.42 | 0.411 | 0.415 | 1,519,762.65 | 107,366,605.73 |
2/9/24 | 0.405 | 0.419 | 0.405 | 0.416 | 2,416,025.18 | 107,537,404.35 |
2/8/24 | 0.402 | 0.411 | 0.401 | 0.405 | 1,802,867.62 | 104,671,979.35 |
2/7/24 | 0.403 | 0.404 | 0.39 | 0.402 | 3,004,659.78 | 103,945,330.2 |
2/6/24 | 0.405 | 0.405 | 0.399 | 0.403 | 1,452,611.27 | 104,278,389.5 |
2/5/24 | 0.407 | 0.41 | 0.402 | 0.405 | 1,602,599.33 | 104,771,618.16 |
2/4/24 | 0.409 | 0.41 | 0.405 | 0.407 | 996,795.93 | 105,304,622.69 |
2/3/24 | 0.408 | 0.413 | 0.407 | 0.409 | 1,166,728.13 | 105,824,774.88 |
2/2/24 | 0.409 | 0.414 | 0.404 | 0.408 | 1,383,217.87 | 105,466,641.67 |
2/1/24 | 0.407 | 0.416 | 0.399 | 0.409 | 2,958,765.63 | 105,766,752.15 |
1/31/24 | 0.418 | 0.418 | 0.404 | 0.408 | 2,510,450.87 | 105,340,153.01 |
1/30/24 | 0.426 | 0.428 | 0.417 | 0.418 | 1,868,898.78 | 107,974,797.57 |
1/29/24 | 0.424 | 0.428 | 0.416 | 0.426 | 2,048,419.76 | 110,100,363.72 |
1/28/24 | 0.428 | 0.431 | 0.421 | 0.424 | 1,872,509.54 | 109,630,041.04 |
1/27/24 | 0.429 | 0.43 | 0.425 | 0.428 | 1,721,157.43 | 110,641,036.53 |
1/26/24 | 0.424 | 0.43 | 0.419 | 0.429 | 2,486,615 | 110,972,270.93 |
1/25/24 | 0.424 | 0.427 | 0.418 | 0.423 | 1,858,214.42 | 109,298,801.74 |
1/24/24 | 0.415 | 0.424 | 0.41 | 0.424 | 2,213,653.57 | 109,594,189.48 |
1/23/24 | 0.42 | 0.429 | 0.4 | 0.414 | 3,103,366.92 | 107,119,234.79 |
1/22/24 | 0.442 | 0.443 | 0.418 | 0.42 | 2,557,560.77 | 108,617,552.58 |
1/21/24 | 0.441 | 0.453 | 0.437 | 0.442 | 2,259,305.89 | 114,234,723.7 |
1/20/24 | 0.436 | 0.445 | 0.433 | 0.44 | 1,860,086.98 | 113,834,017.31 |
1/19/24 | 0.434 | 0.451 | 0.422 | 0.436 | 3,751,741.2 | 112,632,740.02 |
1/18/24 | 0.455 | 0.463 | 0.43 | 0.434 | 3,013,739.19 | 112,306,533.12 |
1/17/24 | 0.457 | 0.466 | 0.45 | 0.462 | 2,981,274.12 | 119,324,906.78 |
1/16/24 | 0.446 | 0.463 | 0.444 | 0.457 | 4,275,009.31 | 118,151,379.3 |
1/15/24 | 0.443 | 0.455 | 0.441 | 0.446 | 2,470,111.54 | 115,378,708.42 |
1/14/24 | 0.456 | 0.47 | 0.442 | 0.453 | 3,160,206.69 | 117,041,018.1 |
1/13/24 | 0.445 | 0.469 | 0.434 | 0.456 | 4,104,561.39 | 117,898,900.12 |
1/12/24 | 0.47 | 0.481 | 0.437 | 0.446 | 4,932,143.41 | 115,208,629.2 |
1/11/24 | 0.455 | 0.481 | 0.452 | 0.471 | 9,530,474.25 | 121,710,285 |
1/10/24 | 0.44 | 0.462 | 0.423 | 0.455 | 6,076,939.88 | 117,499,840.04 |
1/9/24 | 0.463 | 0.463 | 0.433 | 0.44 | 3,924,157.93 | 113,654,700.96 |
1/8/24 | 0.457 | 0.463 | 0.426 | 0.463 | 5,612,078.94 | 119,588,149.45 |
1/7/24 | 0.464 | 0.481 | 0.451 | 0.456 | 8,375,744.28 | 117,769,763.46 |
1/6/24 | 0.47 | 0.47 | 0.453 | 0.464 | 4,208,694.47 | 119,859,371.07 |
1/5/24 | 0.483 | 0.484 | 0.457 | 0.47 | 4,610,503.97 | 121,459,110.3 |
1/4/24 | 0.474 | 0.488 | 0.465 | 0.483 | 7,942,002.95 | 124,780,287.43 |
1/3/24 | 0.504 | 0.511 | 0.443 | 0.474 | 8,145,351.89 | 122,420,797.69 |
1/2/24 | 0.498 | 0.511 | 0.497 | 0.504 | 4,318,698.24 | 130,259,329.45 |
1/1/24 | 0.483 | 0.498 | 0.483 | 0.498 | 3,976,943.24 | 128,789,014.28 |
12/31/23 | 0.485 | 0.489 | 0.48 | 0.483 | 2,296,379.14 | 124,927,123.09 |
12/30/23 | 0.485 | 0.489 | 0.478 | 0.486 | 2,124,760.81 | 125,501,692.52 |
12/29/23 | 0.494 | 0.498 | 0.481 | 0.485 | 3,365,197.12 | 125,491,869.8 |