Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/30/24 | 0.116 | 0.117 | 0.103 | 0.108 | 3,339,418.39 | 355,783,834.45 |
4/29/24 | 0.123 | 0.123 | 0.116 | 0.116 | 1,357,926.53 | 383,701,582.31 |
4/28/24 | 0.128 | 0.128 | 0.123 | 0.123 | 843,395.12 | 405,415,897.74 |
4/27/24 | 0.136 | 0.136 | 0.126 | 0.128 | 2,111,553.79 | 422,036,113.1 |
4/26/24 | 0.13 | 0.143 | 0.129 | 0.136 | 4,047,903.13 | 447,362,106.23 |
4/25/24 | 0.127 | 0.131 | 0.126 | 0.13 | 2,127,227.26 | 427,070,110.47 |
4/24/24 | 0.122 | 0.129 | 0.121 | 0.127 | 2,353,089.3 | 420,047,036.65 |
4/23/24 | 0.13 | 0.13 | 0.119 | 0.124 | 1,978,971.31 | 408,770,793.86 |
4/22/24 | 0.13 | 0.133 | 0.126 | 0.13 | 2,042,799.79 | 429,376,130.45 |
4/21/24 | 0.129 | 0.132 | 0.125 | 0.13 | 1,620,079.6 | 429,850,658.8 |
4/20/24 | 0.12 | 0.133 | 0.119 | 0.128 | 3,563,650.03 | 422,178,665.45 |
4/19/24 | 0.109 | 0.121 | 0.105 | 0.12 | 3,432,410.42 | 395,773,457.44 |
4/18/24 | 0.103 | 0.109 | 0.102 | 0.109 | 2,508,856.45 | 359,684,927.73 |
4/17/24 | 0.101 | 0.103 | 0.099 | 0.103 | 1,177,258.67 | 339,207,739 |
4/16/24 | 0.099 | 0.101 | 0.098 | 0.101 | 1,228,437.71 | 333,742,522.14 |
4/15/24 | 0.103 | 0.104 | 0.099 | 0.1 | 1,610,831.35 | 330,178,906.51 |
4/14/24 | 0.093 | 0.103 | 0.092 | 0.102 | 3,690,080.78 | 335,981,996.9 |
4/13/24 | 0.112 | 0.112 | 0.092 | 0.093 | 3,994,618.43 | 308,239,355.49 |
4/12/24 | 0.122 | 0.123 | 0.108 | 0.111 | 3,306,633.4 | 367,478,284.89 |
4/11/24 | 0.121 | 0.124 | 0.121 | 0.122 | 1,588,030 | 402,822,125.49 |
4/10/24 | 0.117 | 0.122 | 0.117 | 0.121 | 1,807,633.18 | 400,254,054.45 |
4/9/24 | 0.123 | 0.123 | 0.115 | 0.118 | 1,950,679.21 | 388,888,806.87 |
4/8/24 | 0.122 | 0.126 | 0.12 | 0.126 | 1,662,314.23 | 414,137,461.89 |
4/7/24 | 0.117 | 0.122 | 0.117 | 0.122 | 2,502,115.1 | 400,829,812.78 |
4/6/24 | 0.108 | 0.118 | 0.108 | 0.117 | 1,818,443.05 | 386,248,741.02 |
4/5/24 | 0.107 | 0.109 | 0.101 | 0.108 | 2,162,418.68 | 355,325,179.35 |
4/4/24 | 0.109 | 0.109 | 0.105 | 0.107 | 2,193,800.1 | 352,934,107.01 |
4/3/24 | 0.105 | 0.109 | 0.103 | 0.109 | 1,808,754.5 | 358,721,913.6 |
4/2/24 | 0.115 | 0.115 | 0.102 | 0.105 | 3,613,983.41 | 346,145,825.49 |
4/1/24 | 0.117 | 0.119 | 0.113 | 0.115 | 2,373,147.75 | 380,709,520.6 |
3/31/24 | 0.111 | 0.118 | 0.107 | 0.117 | 3,334,826.57 | 386,879,426.3 |
3/30/24 | 0.11 | 0.115 | 0.109 | 0.111 | 2,961,907.71 | 367,528,512.82 |
3/29/24 | 0.117 | 0.117 | 0.11 | 0.11 | 2,369,015.64 | 363,734,215.47 |
3/28/24 | 0.103 | 0.118 | 0.102 | 0.117 | 3,947,977.83 | 386,635,359.53 |
3/27/24 | 0.104 | 0.106 | 0.102 | 0.103 | 1,975,968.78 | 340,055,731.21 |
3/26/24 | 0.105 | 0.11 | 0.104 | 0.104 | 2,810,473.18 | 341,656,578.28 |
3/25/24 | 0.1 | 0.106 | 0.1 | 0.105 | 2,258,918.42 | 345,344,861.51 |
3/24/24 | 0.091 | 0.1 | 0.09 | 0.1 | 2,216,417.79 | 330,992,748.52 |
3/23/24 | 0.088 | 0.093 | 0.088 | 0.091 | 1,751,712.92 | 300,425,907.24 |
3/22/24 | 0.089 | 0.093 | 0.084 | 0.087 | 2,789,688.15 | 288,209,585.01 |
3/21/24 | 0.092 | 0.098 | 0.088 | 0.089 | 2,955,074.27 | 292,859,013.16 |
3/20/24 | 0.098 | 0.113 | 0.083 | 0.092 | 7,796,484.55 | 304,942,021.82 |
3/19/24 | 0.105 | 0.105 | 0.092 | 0.098 | 5,477,534.28 | 323,715,322.67 |
3/18/24 | 0.107 | 0.107 | 0.102 | 0.105 | 2,483,549.86 | 346,789,165.78 |
3/17/24 | 0.104 | 0.114 | 0.104 | 0.108 | 3,781,490.26 | 354,965,091.43 |
3/16/24 | 0.11 | 0.112 | 0.104 | 0.104 | 5,042,547.63 | 343,643,486.97 |