Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.096 | 0.096 | 0.092 | 0.094 | 32,096,743.45 | 500,625,159.59 |
4/24/24 | 0.1 | 0.104 | 0.094 | 0.096 | 35,412,568.22 | 511,601,755.01 |
4/23/24 | 0.1 | 0.103 | 0.098 | 0.1 | 34,385,245.47 | 534,746,083.61 |
4/22/24 | 0.096 | 0.101 | 0.096 | 0.1 | 29,167,138 | 535,605,937.99 |
4/21/24 | 0.098 | 0.099 | 0.095 | 0.096 | 30,255,938.27 | 514,820,238.16 |
4/20/24 | 0.092 | 0.099 | 0.09 | 0.098 | 30,812,382.42 | 522,244,592.85 |
4/19/24 | 0.091 | 0.097 | 0.083 | 0.092 | 42,153,332.68 | 490,617,044.94 |
4/18/24 | 0.094 | 0.096 | 0.088 | 0.091 | 41,682,317.14 | 488,404,248.57 |
4/17/24 | 0.095 | 0.098 | 0.086 | 0.094 | 60,051,677.03 | 499,619,517.31 |
4/16/24 | 0.092 | 0.097 | 0.09 | 0.095 | 54,181,756.14 | 509,423,189.08 |
4/15/24 | 0.094 | 0.104 | 0.088 | 0.092 | 50,045,748.61 | 492,018,219.6 |
4/14/24 | 0.087 | 0.094 | 0.083 | 0.094 | 64,582,368.25 | 499,223,556.58 |
4/13/24 | 0.1 | 0.103 | 0.078 | 0.087 | 62,692,261.72 | 466,247,269.17 |
4/12/24 | 0.115 | 0.119 | 0.092 | 0.1 | 53,044,534.32 | 532,089,349.8 |
4/11/24 | 0.117 | 0.122 | 0.114 | 0.115 | 34,409,380.08 | 611,947,517.28 |
4/10/24 | 0.121 | 0.123 | 0.112 | 0.117 | 37,189,701.84 | 625,020,464 |
4/9/24 | 0.12 | 0.123 | 0.113 | 0.121 | 40,381,586.42 | 645,773,934.76 |
4/8/24 | 0.118 | 0.121 | 0.116 | 0.12 | 29,877,340.22 | 640,445,372.88 |
4/7/24 | 0.116 | 0.118 | 0.115 | 0.118 | 24,781,295.47 | 628,589,724.24 |
4/6/24 | 0.12 | 0.121 | 0.116 | 0.116 | 30,809,102.39 | 618,943,501.59 |
4/5/24 | 0.125 | 0.13 | 0.114 | 0.12 | 49,312,170.32 | 638,380,979.13 |
4/4/24 | 0.111 | 0.128 | 0.11 | 0.125 | 47,361,564.43 | 666,602,181.25 |
4/3/24 | 0.113 | 0.126 | 0.109 | 0.111 | 52,296,026.99 | 593,201,709.95 |
4/2/24 | 0.118 | 0.119 | 0.106 | 0.113 | 47,062,350.84 | 605,170,114.51 |
4/1/24 | 0.12 | 0.122 | 0.114 | 0.118 | 37,732,202.73 | 631,711,497.64 |
3/31/24 | 0.118 | 0.121 | 0.118 | 0.12 | 24,543,640.41 | 620,521,597.54 |
3/30/24 | 0.125 | 0.132 | 0.118 | 0.118 | 51,934,713.49 | 613,659,083.38 |
3/29/24 | 0.115 | 0.135 | 0.111 | 0.125 | 86,722,340.55 | 646,174,290.59 |
3/28/24 | 0.117 | 0.122 | 0.114 | 0.115 | 37,469,915.47 | 595,738,770.31 |
3/27/24 | 0.12 | 0.123 | 0.115 | 0.117 | 43,617,411.7 | 604,265,573.97 |
3/26/24 | 0.117 | 0.128 | 0.116 | 0.12 | 63,145,717.88 | 618,942,712.25 |
3/25/24 | 0.107 | 0.12 | 0.106 | 0.117 | 52,728,109.67 | 607,310,513.71 |
3/24/24 | 0.099 | 0.119 | 0.099 | 0.107 | 85,203,366.42 | 554,270,529.09 |
3/23/24 | 0.099 | 0.101 | 0.098 | 0.099 | 28,425,805.67 | 511,072,701.52 |
3/22/24 | 0.099 | 0.105 | 0.094 | 0.099 | 40,048,256.94 | 514,007,425.91 |
3/21/24 | 0.101 | 0.103 | 0.096 | 0.099 | 45,773,794.49 | 510,422,347.36 |
3/20/24 | 0.088 | 0.106 | 0.083 | 0.101 | 132,850,276.57 | 521,826,310.63 |
3/19/24 | 0.085 | 0.088 | 0.074 | 0.088 | 49,219,621.23 | 453,875,379.83 |
3/18/24 | 0.091 | 0.092 | 0.083 | 0.085 | 30,984,777.34 | 437,871,127.93 |
3/17/24 | 0.09 | 0.093 | 0.086 | 0.091 | 33,945,187.16 | 469,690,408.14 |
3/16/24 | 0.103 | 0.103 | 0.088 | 0.09 | 35,516,681.3 | 465,347,954.73 |
3/15/24 | 0.111 | 0.113 | 0.097 | 0.103 | 56,207,691.22 | 530,939,196.52 |
3/14/24 | 0.118 | 0.121 | 0.104 | 0.111 | 59,850,514.43 | 575,897,964.54 |
3/13/24 | 0.104 | 0.121 | 0.104 | 0.118 | 100,678,163.8 | 612,349,684.32 |
3/12/24 | 0.105 | 0.108 | 0.097 | 0.104 | 51,522,085.91 | 540,685,837.7 |
3/11/24 | 0.103 | 0.108 | 0.098 | 0.105 | 47,644,892.98 | 543,984,292.63 |
3/10/24 | 0.102 | 0.105 | 0.099 | 0.103 | 32,938,720.18 | 533,612,313.33 |
3/9/24 | 0.1 | 0.104 | 0.1 | 0.102 | 31,127,977.42 | 527,259,335.93 |
3/8/24 | 0.105 | 0.105 | 0.097 | 0.1 | 39,484,865.3 | 519,856,613.75 |
3/7/24 | 0.104 | 0.107 | 0.102 | 0.105 | 23,129,900.84 | 542,129,763.79 |
3/6/24 | 0.1 | 0.106 | 0.096 | 0.104 | 22,732,389.78 | 539,077,608.51 |
3/5/24 | 0.114 | 0.116 | 0.087 | 0.1 | 40,804,781.51 | 515,862,708.36 |
3/4/24 | 0.112 | 0.123 | 0.11 | 0.114 | 41,635,097.03 | 588,448,297.37 |
3/3/24 | 0.109 | 0.112 | 0.101 | 0.112 | 27,984,710.8 | 577,665,930.21 |
3/2/24 | 0.111 | 0.12 | 0.106 | 0.109 | 48,400,308.89 | 566,198,899.05 |
3/1/24 | 0.097 | 0.113 | 0.097 | 0.111 | 49,085,122.31 | 573,979,790.92 |
2/29/24 | 0.095 | 0.112 | 0.094 | 0.097 | 54,131,889.59 | 500,639,584.3 |
2/28/24 | 0.093 | 0.098 | 0.088 | 0.095 | 30,923,125.24 | 489,483,061.18 |
2/27/24 | 0.091 | 0.098 | 0.091 | 0.093 | 27,751,667.37 | 477,827,757.74 |
2/26/24 | 0.086 | 0.092 | 0.086 | 0.091 | 25,417,338.99 | 469,868,554.16 |
2/25/24 | 0.088 | 0.089 | 0.086 | 0.086 | 13,107,094.73 | 445,463,428.86 |
2/24/24 | 0.086 | 0.089 | 0.083 | 0.088 | 14,063,231.7 | 453,291,119.28 |
2/23/24 | 0.085 | 0.089 | 0.083 | 0.086 | 19,641,900.55 | 442,565,249.38 |
2/22/24 | 0.086 | 0.088 | 0.084 | 0.085 | 15,340,378.83 | 438,013,084 |
2/21/24 | 0.09 | 0.09 | 0.082 | 0.086 | 15,533,013 | 442,168,861.32 |
2/20/24 | 0.093 | 0.094 | 0.085 | 0.09 | 21,903,168.8 | 461,782,982.55 |
2/19/24 | 0.093 | 0.095 | 0.091 | 0.093 | 19,775,192.55 | 478,855,260.44 |
2/18/24 | 0.092 | 0.094 | 0.09 | 0.093 | 14,813,308.94 | 477,779,720.78 |
2/17/24 | 0.091 | 0.093 | 0.087 | 0.092 | 18,443,529.42 | 476,955,045.81 |
2/16/24 | 0.093 | 0.104 | 0.09 | 0.091 | 51,574,944.75 | 470,865,833.6 |
2/15/24 | 0.086 | 0.1 | 0.086 | 0.093 | 69,829,534.94 | 479,609,102.85 |
2/14/24 | 0.082 | 0.088 | 0.08 | 0.086 | 24,522,599.67 | 444,318,992.43 |
2/13/24 | 0.08 | 0.086 | 0.078 | 0.082 | 35,714,354.39 | 420,335,940.8 |
2/12/24 | 0.077 | 0.081 | 0.076 | 0.08 | 18,394,216.39 | 414,922,477.7 |
2/11/24 | 0.08 | 0.081 | 0.077 | 0.077 | 14,374,922.76 | 397,018,890.72 |
2/10/24 | 0.079 | 0.081 | 0.077 | 0.08 | 15,861,797.67 | 412,467,446.05 |
2/9/24 | 0.073 | 0.084 | 0.073 | 0.079 | 38,219,664.23 | 407,405,840.35 |
2/8/24 | 0.074 | 0.074 | 0.072 | 0.073 | 13,726,308.77 | 375,613,517.52 |
2/7/24 | 0.071 | 0.076 | 0.071 | 0.074 | 21,837,086.7 | 380,354,852.63 |
2/6/24 | 0.071 | 0.072 | 0.07 | 0.071 | 11,523,249.69 | 367,816,459.38 |
2/5/24 | 0.071 | 0.072 | 0.07 | 0.071 | 15,806,860.52 | 366,329,607.37 |
2/4/24 | 0.072 | 0.072 | 0.07 | 0.071 | 13,480,184.47 | 364,069,369 |
2/3/24 | 0.073 | 0.074 | 0.072 | 0.072 | 17,778,197.32 | 371,421,081.43 |
2/2/24 | 0.072 | 0.075 | 0.072 | 0.073 | 21,509,858.78 | 375,967,187.01 |
2/1/24 | 0.072 | 0.073 | 0.071 | 0.072 | 22,989,330.33 | 373,122,136.72 |
1/31/24 | 0.075 | 0.076 | 0.072 | 0.072 | 24,772,526.17 | 370,498,933.92 |
1/30/24 | 0.077 | 0.078 | 0.075 | 0.075 | 27,484,667.54 | 387,569,861.23 |
1/29/24 | 0.075 | 0.078 | 0.074 | 0.077 | 25,092,820.02 | 394,887,302.85 |
1/28/24 | 0.077 | 0.079 | 0.074 | 0.075 | 23,599,159.92 | 382,634,721.54 |
1/27/24 | 0.078 | 0.083 | 0.076 | 0.077 | 36,222,586.77 | 393,247,047.98 |