Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.798 | 0.8 | 0.754 | 0.782 | 6,988,653.94 | 361,559,149.3 |
3/26/24 | 0.771 | 0.798 | 0.769 | 0.798 | 6,343,981.83 | 369,084,522.93 |
3/25/24 | 0.745 | 0.775 | 0.739 | 0.771 | 5,902,714.71 | 356,798,551.1 |
3/24/24 | 0.725 | 0.762 | 0.725 | 0.745 | 6,053,993.87 | 344,662,734.68 |
3/23/24 | 0.722 | 0.747 | 0.717 | 0.725 | 4,677,042.36 | 335,316,440.05 |
3/22/24 | 0.72 | 0.741 | 0.699 | 0.722 | 7,723,513.06 | 333,999,126.56 |
3/21/24 | 0.716 | 0.733 | 0.703 | 0.72 | 6,962,173.82 | 333,123,037.87 |
3/20/24 | 0.649 | 0.72 | 0.637 | 0.716 | 9,179,133.74 | 331,133,835.91 |
3/19/24 | 0.688 | 0.695 | 0.632 | 0.649 | 11,949,031.34 | 300,142,209.11 |
3/18/24 | 0.724 | 0.729 | 0.675 | 0.688 | 7,702,141.8 | 318,287,237.48 |
3/17/24 | 0.709 | 0.734 | 0.68 | 0.727 | 7,870,123.19 | 336,268,535.08 |
3/15/24 | 0.817 | 0.827 | 0.726 | 0.78 | 18,749,719.71 | 360,673,094.41 |
3/14/24 | 0.831 | 0.842 | 0.774 | 0.817 | 18,775,293.2 | 377,879,074.57 |
3/13/24 | 0.806 | 0.843 | 0.786 | 0.831 | 17,973,995.71 | 384,415,271.6 |
3/12/24 | 0.816 | 0.851 | 0.767 | 0.806 | 27,384,848.15 | 372,779,405.26 |
3/11/24 | 0.794 | 0.827 | 0.761 | 0.816 | 20,180,570.67 | 377,411,009.8 |
3/10/24 | 0.81 | 0.812 | 0.766 | 0.794 | 9,166,689.79 | 367,442,359.32 |
3/9/24 | 0.807 | 0.823 | 0.801 | 0.81 | 7,290,349.25 | 374,557,648.79 |
3/8/24 | 0.799 | 0.811 | 0.773 | 0.807 | 10,510,646.64 | 373,182,925.49 |
3/7/24 | 0.762 | 0.81 | 0.742 | 0.799 | 19,227,552.8 | 369,483,632.08 |
3/6/24 | 0.722 | 0.77 | 0.695 | 0.762 | 9,077,739.31 | 352,297,913.72 |
3/5/24 | 0.81 | 0.827 | 0.633 | 0.722 | 16,278,825.13 | 334,155,135.61 |
3/4/24 | 0.789 | 0.821 | 0.783 | 0.81 | 11,304,875.06 | 374,817,303.71 |
3/3/24 | 0.819 | 0.819 | 0.751 | 0.789 | 9,740,225.38 | 364,847,036.47 |
3/2/24 | 0.806 | 0.819 | 0.796 | 0.819 | 7,476,658.56 | 378,609,127.01 |
3/1/24 | 0.788 | 0.827 | 0.788 | 0.808 | 6,416,007.22 | 373,479,209.68 |
2/29/24 | 0.776 | 0.811 | 0.767 | 0.788 | 7,070,921.41 | 364,418,330.93 |
2/28/24 | 0.8 | 0.811 | 0.722 | 0.776 | 10,605,819.09 | 359,097,138.34 |
2/27/24 | 0.81 | 0.836 | 0.79 | 0.8 | 9,554,541.61 | 369,889,243.87 |
2/26/24 | 0.792 | 0.82 | 0.775 | 0.81 | 7,140,204.51 | 374,457,453.54 |
2/25/24 | 0.798 | 0.802 | 0.784 | 0.792 | 3,333,726.89 | 366,166,356 |
2/24/24 | 0.774 | 0.802 | 0.763 | 0.798 | 3,752,777.82 | 369,275,036.67 |
2/22/24 | 0.769 | 0.782 | 0.751 | 0.761 | 5,314,104.52 | 351,745,244.16 |
2/21/24 | 0.804 | 0.847 | 0.742 | 0.768 | 16,086,613.2 | 355,216,197.79 |
2/20/24 | 0.764 | 0.804 | 0.747 | 0.804 | 7,461,416.3 | 371,748,886.16 |
2/19/24 | 0.768 | 0.778 | 0.763 | 0.764 | 4,730,496.37 | 353,130,957.53 |
2/18/24 | 0.787 | 0.787 | 0.767 | 0.768 | 3,501,448.73 | 355,227,691.48 |
2/15/24 | 0.754 | 0.778 | 0.75 | 0.764 | 4,294,709.59 | 353,168,055.65 |
2/14/24 | 0.726 | 0.755 | 0.721 | 0.754 | 3,271,758.25 | 348,683,663.2 |
2/13/24 | 0.728 | 0.744 | 0.716 | 0.726 | 5,183,605.76 | 335,686,222.72 |
2/12/24 | 0.715 | 0.73 | 0.703 | 0.728 | 3,859,140.45 | 336,914,489.55 |
2/11/24 | 0.713 | 0.722 | 0.712 | 0.715 | 2,478,854.52 | 330,603,209.31 |
2/10/24 | 0.709 | 0.718 | 0.696 | 0.713 | 3,243,992.26 | 329,597,312.17 |
2/9/24 | 0.697 | 0.71 | 0.693 | 0.709 | 2,977,515.84 | 298,418,597.89 |
2/7/24 | 0.665 | 0.697 | 0.665 | 0.689 | 9,857,331.77 | 290,002,418.74 |
2/6/24 | 0.659 | 0.669 | 0.658 | 0.665 | 2,018,668 | 279,902,295.95 |
2/5/24 | 0.661 | 0.668 | 0.653 | 0.659 | 1,921,397.42 | 277,349,470.42 |
2/4/24 | 0.676 | 0.676 | 0.658 | 0.661 | 1,959,357.33 | 278,114,343.16 |
2/3/24 | 0.675 | 0.681 | 0.67 | 0.676 | 2,060,511.73 | 284,532,328.99 |
2/2/24 | 0.674 | 0.685 | 0.669 | 0.675 | 2,289,730.28 | 283,891,176.7 |
2/1/24 | 0.667 | 0.681 | 0.659 | 0.673 | 4,130,068.4 | 283,426,135.69 |
1/31/24 | 0.674 | 0.685 | 0.659 | 0.667 | 3,988,414.93 | 280,817,066.06 |
1/30/24 | 0.691 | 0.697 | 0.673 | 0.674 | 2,617,583.48 | 283,479,795.69 |
1/29/24 | 0.685 | 0.695 | 0.681 | 0.691 | 3,014,161.26 | 290,997,935.43 |
1/28/24 | 0.696 | 0.704 | 0.679 | 0.685 | 2,566,233.36 | 288,293,704.37 |
1/27/24 | 0.693 | 0.7 | 0.687 | 0.696 | 2,496,698.46 | 292,902,774.1 |
1/26/24 | 0.67 | 0.695 | 0.666 | 0.693 | 3,549,975.37 | 291,791,314.3 |
1/25/24 | 0.671 | 0.673 | 0.654 | 0.67 | 4,580,608.59 | 281,818,097.41 |
1/24/24 | 0.661 | 0.671 | 0.65 | 0.671 | 5,442,562.73 | 282,220,794.34 |
1/23/24 | 0.67 | 0.695 | 0.636 | 0.661 | 4,118,839.78 | 278,021,206.32 |
1/22/24 | 0.716 | 0.722 | 0.67 | 0.67 | 3,973,203.54 | 282,162,321.49 |
1/21/24 | 0.715 | 0.725 | 0.71 | 0.715 | 2,562,138.25 | 301,070,743.21 |
1/20/24 | 0.693 | 0.727 | 0.692 | 0.715 | 3,104,475.05 | 301,053,995.61 |
1/19/24 | 0.716 | 0.717 | 0.667 | 0.693 | 4,626,863.03 | 291,699,214.15 |
1/18/24 | 0.743 | 0.745 | 0.702 | 0.716 | 3,754,987.42 | 301,194,610.59 |
1/17/24 | 0.755 | 0.759 | 0.737 | 0.743 | 2,948,550.56 | 312,686,727.46 |
1/16/24 | 0.738 | 0.76 | 0.731 | 0.755 | 3,657,908.8 | 317,655,712.64 |
1/15/24 | 0.732 | 0.76 | 0.73 | 0.738 | 3,783,249.88 | 310,686,718.98 |
1/14/24 | 0.76 | 0.765 | 0.732 | 0.732 | 3,758,801.46 | 308,227,394.52 |
1/13/24 | 0.738 | 0.768 | 0.719 | 0.76 | 4,222,982.67 | 319,983,177.63 |
1/12/24 | 0.755 | 0.775 | 0.714 | 0.738 | 6,328,990.27 | 310,783,799.05 |
1/10/24 | 0.688 | 0.734 | 0.681 | 0.721 | 5,757,359.82 | 303,314,813.94 |
1/9/24 | 0.699 | 0.725 | 0.665 | 0.688 | 5,860,575.51 | 289,502,985.48 |
1/7/24 | 0.697 | 0.707 | 0.664 | 0.669 | 5,417,941.93 | 281,604,376.9 |
1/6/24 | 0.715 | 0.716 | 0.675 | 0.697 | 6,264,051.55 | 293,308,318.07 |
1/5/24 | 0.728 | 0.735 | 0.693 | 0.715 | 6,137,511.64 | 301,028,802.86 |
1/4/24 | 0.696 | 0.734 | 0.695 | 0.728 | 8,235,806.28 | 306,431,341.35 |
1/2/24 | 0.791 | 0.805 | 0.766 | 0.774 | 7,950,161.99 | 325,909,787.92 |
1/1/24 | 0.775 | 0.792 | 0.761 | 0.791 | 4,816,123.78 | 332,840,018.32 |
12/31/23 | 0.801 | 0.811 | 0.77 | 0.773 | 6,235,179.04 | 325,162,373.35 |
12/30/23 | 0.802 | 0.815 | 0.784 | 0.801 | 6,332,695.4 | 337,282,110.18 |
12/29/23 | 0.807 | 0.829 | 0.787 | 0.802 | 7,631,856.66 | 337,471,544.56 |
12/27/23 | 0.827 | 0.834 | 0.8 | 0.812 | 10,677,784.51 | 341,779,299.27 |
12/26/23 | 0.827 | 0.859 | 0.787 | 0.827 | 19,411,096.82 | 347,828,817.45 |
12/25/23 | 0.818 | 0.853 | 0.806 | 0.827 | 11,162,825.96 | 347,862,638.16 |
12/23/23 | 0.727 | 0.839 | 0.712 | 0.822 | 32,556,137.76 | 345,991,433.85 |
12/22/23 | 0.733 | 0.738 | 0.719 | 0.727 | 10,061,775.82 | 306,021,863.95 |
12/21/23 | 0.719 | 0.753 | 0.716 | 0.732 | 8,479,080.66 | 308,213,522.17 |
12/18/23 | 0.708 | 0.728 | 0.679 | 0.714 | 9,372,214.77 | 300,629,835.01 |
12/17/23 | 0.724 | 0.732 | 0.706 | 0.709 | 7,156,816.2 | 298,212,147.49 |