Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.102 | 0.104 | 0.102 | 0.103 | 55,405,537.1 | 3,027,551,206.34 |
7/25/24 | 0.103 | 0.104 | 0.1 | 0.102 | 103,301,177.59 | 2,998,318,400.92 |
7/24/24 | 0.101 | 0.106 | 0.1 | 0.103 | 73,214,373.84 | 3,019,906,267.03 |
7/23/24 | 0.103 | 0.105 | 0.1 | 0.101 | 78,180,460.27 | 2,962,177,688.9 |
7/22/24 | 0.105 | 0.106 | 0.102 | 0.103 | 297,178,318.99 | 3,033,566,504.9 |
7/21/24 | 0.105 | 0.106 | 0.102 | 0.105 | 72,589,625.38 | 3,086,796,115.61 |
7/20/24 | 0.105 | 0.107 | 0.104 | 0.105 | 62,925,788.54 | 3,087,294,635.79 |
7/19/24 | 0.103 | 0.106 | 0.101 | 0.105 | 75,421,249.31 | 3,088,524,746.37 |
7/18/24 | 0.11 | 0.111 | 0.101 | 0.103 | 112,040,274.36 | 3,024,999,646.38 |
7/17/24 | 0.107 | 0.112 | 0.106 | 0.11 | 154,457,710.4 | 3,222,297,095.88 |
7/16/24 | 0.105 | 0.109 | 0.101 | 0.107 | 180,892,908.14 | 3,131,683,912.02 |
7/15/24 | 0.105 | 0.106 | 0.103 | 0.105 | 96,930,049.67 | 3,071,674,342.87 |
7/14/24 | 0.102 | 0.107 | 0.1 | 0.105 | 107,843,981.46 | 3,059,719,929.94 |
7/13/24 | 0.091 | 0.106 | 0.091 | 0.102 | 195,156,989.29 | 2,994,329,283.88 |
7/12/24 | 0.089 | 0.092 | 0.088 | 0.091 | 75,330,189.84 | 2,670,336,290.53 |
7/11/24 | 0.088 | 0.09 | 0.087 | 0.089 | 46,739,903.13 | 2,594,634,403.26 |
7/10/24 | 0.088 | 0.089 | 0.087 | 0.088 | 45,129,580.31 | 2,558,450,079.17 |
7/9/24 | 0.085 | 0.088 | 0.085 | 0.088 | 53,565,645.99 | 2,568,543,781.35 |
7/8/24 | 0.084 | 0.087 | 0.081 | 0.085 | 83,653,144.85 | 2,496,170,028.14 |
7/7/24 | 0.091 | 0.091 | 0.084 | 0.084 | 49,157,840.98 | 2,448,439,870.92 |
7/6/24 | 0.086 | 0.091 | 0.085 | 0.091 | 48,738,444.24 | 2,643,444,765.76 |
7/5/24 | 0.087 | 0.087 | 0.077 | 0.086 | 187,119,451.38 | 2,494,454,177.14 |
7/4/24 | 0.09 | 0.091 | 0.086 | 0.087 | 87,663,625.71 | 2,541,416,572.46 |
7/3/24 | 0.094 | 0.094 | 0.089 | 0.09 | 58,093,562.34 | 2,634,360,973.6 |
7/2/24 | 0.091 | 0.094 | 0.091 | 0.094 | 46,767,592.39 | 2,727,313,280.84 |
7/1/24 | 0.091 | 0.093 | 0.091 | 0.091 | 51,342,728.96 | 2,667,375,299.16 |
6/30/24 | 0.09 | 0.092 | 0.089 | 0.091 | 37,944,905.92 | 2,655,732,855.49 |
6/29/24 | 0.091 | 0.092 | 0.09 | 0.09 | 27,531,075.85 | 2,623,588,986.62 |
6/28/24 | 0.091 | 0.093 | 0.091 | 0.091 | 48,914,014.84 | 2,649,868,163.46 |
6/27/24 | 0.09 | 0.092 | 0.089 | 0.091 | 41,893,988.9 | 2,663,275,535.67 |
6/26/24 | 0.092 | 0.093 | 0.09 | 0.09 | 46,677,213.9 | 2,626,834,599.27 |
6/25/24 | 0.089 | 0.093 | 0.089 | 0.092 | 54,552,533.55 | 2,674,026,120.53 |
6/24/24 | 0.09 | 0.09 | 0.086 | 0.089 | 86,719,588.63 | 2,598,242,365.85 |
6/23/24 | 0.091 | 0.092 | 0.089 | 0.09 | 33,893,869.37 | 2,607,298,289.51 |
6/22/24 | 0.092 | 0.092 | 0.091 | 0.091 | 31,231,252.07 | 2,644,982,826.28 |
6/21/24 | 0.094 | 0.094 | 0.091 | 0.092 | 61,032,699.27 | 2,679,644,103.77 |
6/20/24 | 0.093 | 0.095 | 0.093 | 0.094 | 51,643,502.01 | 2,734,269,264.47 |
6/19/24 | 0.091 | 0.094 | 0.091 | 0.093 | 51,932,568.88 | 2,716,059,681.64 |
6/18/24 | 0.097 | 0.097 | 0.088 | 0.091 | 133,004,371.77 | 2,659,787,072.97 |
6/17/24 | 0.099 | 0.099 | 0.096 | 0.097 | 89,787,740.97 | 2,818,935,663.82 |
6/16/24 | 0.098 | 0.099 | 0.098 | 0.099 | 33,153,626.8 | 2,879,478,634.07 |
6/15/24 | 0.097 | 0.099 | 0.096 | 0.098 | 33,676,353.73 | 2,857,436,027.82 |
6/14/24 | 0.097 | 0.099 | 0.094 | 0.097 | 58,558,200.68 | 2,814,878,280.26 |
6/13/24 | 0.1 | 0.1 | 0.097 | 0.097 | 48,972,056.8 | 2,834,263,516.94 |
6/12/24 | 0.097 | 0.101 | 0.096 | 0.1 | 62,534,471.67 | 2,910,685,539.54 |
6/11/24 | 0.1 | 0.1 | 0.096 | 0.097 | 65,056,424.49 | 2,812,879,863.8 |
6/10/24 | 0.1 | 0.101 | 0.099 | 0.1 | 49,009,384.46 | 2,906,511,932.98 |
6/9/24 | 0.098 | 0.1 | 0.098 | 0.1 | 37,251,187.41 | 2,900,978,565.28 |
6/8/24 | 0.1 | 0.1 | 0.097 | 0.098 | 56,286,303.85 | 2,856,195,988.77 |
6/7/24 | 0.105 | 0.107 | 0.094 | 0.1 | 111,110,827 | 2,913,334,954.7 |
6/6/24 | 0.107 | 0.107 | 0.105 | 0.105 | 50,610,951.97 | 3,057,556,341.02 |
6/5/24 | 0.106 | 0.107 | 0.106 | 0.107 | 56,311,038.05 | 3,106,556,316.61 |
6/4/24 | 0.105 | 0.107 | 0.104 | 0.106 | 60,026,802.54 | 3,090,664,722.03 |
6/3/24 | 0.105 | 0.107 | 0.105 | 0.105 | 55,966,949.4 | 3,058,428,467.69 |
6/2/24 | 0.106 | 0.107 | 0.105 | 0.105 | 44,169,588.54 | 3,051,903,769.01 |
6/1/24 | 0.106 | 0.107 | 0.106 | 0.106 | 33,842,690.94 | 3,084,412,388.78 |
5/31/24 | 0.107 | 0.107 | 0.105 | 0.106 | 61,501,284.17 | 3,085,694,018.93 |
5/30/24 | 0.107 | 0.108 | 0.105 | 0.107 | 70,589,063.97 | 3,097,586,541.61 |
5/29/24 | 0.108 | 0.109 | 0.107 | 0.107 | 66,976,036.44 | 3,092,101,684.49 |
5/28/24 | 0.11 | 0.111 | 0.107 | 0.108 | 75,543,514.8 | 3,123,267,556 |
5/27/24 | 0.109 | 0.111 | 0.108 | 0.11 | 63,776,627.35 | 3,200,399,425.4 |
5/26/24 | 0.111 | 0.111 | 0.108 | 0.109 | 41,886,956.22 | 3,149,279,064.91 |
5/25/24 | 0.11 | 0.112 | 0.11 | 0.111 | 40,545,031.49 | 3,213,782,630.19 |
5/24/24 | 0.109 | 0.111 | 0.107 | 0.11 | 67,141,614.63 | 3,192,731,506.29 |
5/23/24 | 0.111 | 0.111 | 0.105 | 0.109 | 115,764,848.71 | 3,159,159,406.27 |
5/22/24 | 0.112 | 0.112 | 0.109 | 0.111 | 71,919,209.94 | 3,203,524,284.71 |
5/21/24 | 0.112 | 0.114 | 0.111 | 0.112 | 81,334,885.93 | 3,250,488,356.35 |
5/20/24 | 0.106 | 0.112 | 0.105 | 0.112 | 71,654,076.89 | 3,251,314,209.88 |
5/19/24 | 0.108 | 0.109 | 0.105 | 0.106 | 41,112,226.03 | 3,058,145,234.29 |
5/18/24 | 0.109 | 0.109 | 0.108 | 0.108 | 43,713,238.33 | 3,131,076,503.83 |
5/17/24 | 0.107 | 0.11 | 0.106 | 0.109 | 53,476,330.61 | 3,149,729,545.03 |
5/16/24 | 0.107 | 0.108 | 0.105 | 0.107 | 56,455,773.87 | 3,088,463,886.68 |
5/15/24 | 0.102 | 0.107 | 0.102 | 0.107 | 58,807,592.05 | 3,091,129,063.29 |
5/14/24 | 0.104 | 0.104 | 0.102 | 0.102 | 56,211,815.17 | 2,947,689,312.38 |
5/13/24 | 0.105 | 0.106 | 0.101 | 0.104 | 58,871,422.78 | 3,008,198,465.79 |
5/12/24 | 0.106 | 0.106 | 0.104 | 0.105 | 34,220,500.69 | 3,026,703,374.98 |
5/11/24 | 0.106 | 0.107 | 0.106 | 0.106 | 34,493,997.43 | 3,060,620,039.15 |
5/10/24 | 0.108 | 0.11 | 0.105 | 0.106 | 54,021,436.88 | 3,075,399,816.36 |
5/5/24 | 0.111 | 0.111 | 0.109 | 0.111 | 44,733,798.81 | 3,210,014,206.33 |
5/4/24 | 0.112 | 0.113 | 0.111 | 0.111 | 49,329,922.99 | 3,211,348,539.17 |
5/3/24 | 0.11 | 0.113 | 0.109 | 0.112 | 62,383,004.02 | 3,233,733,185.75 |
5/2/24 | 0.111 | 0.111 | 0.107 | 0.11 | 74,766,755.21 | 3,191,145,090.07 |
5/1/24 | 0.108 | 0.111 | 0.103 | 0.111 | 99,567,176.37 | 3,209,754,295.18 |
4/30/24 | 0.112 | 0.113 | 0.105 | 0.108 | 91,934,242.08 | 3,112,925,671.27 |
4/29/24 | 0.112 | 0.114 | 0.11 | 0.112 | 72,040,927.81 | 3,239,252,224.83 |
4/28/24 | 0.114 | 0.116 | 0.112 | 0.112 | 55,038,697.51 | 3,249,665,809.65 |
4/27/24 | 0.114 | 0.115 | 0.112 | 0.114 | 61,644,989.86 | 3,310,579,175.31 |
4/26/24 | 0.114 | 0.115 | 0.112 | 0.114 | 65,902,171.07 | 3,299,455,425.96 |
4/25/24 | 0.114 | 0.116 | 0.112 | 0.114 | 73,035,657.41 | 3,291,759,692.87 |
4/24/24 | 0.117 | 0.12 | 0.113 | 0.114 | 94,103,764.39 | 3,310,345,934.37 |