Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.108 | 0.111 | 0.105 | 0.111 | 81,052,153.67 | 3,192,809,547.3 |
4/17/24 | 0.11 | 0.11 | 0.105 | 0.108 | 89,314,926.79 | 3,107,385,483.83 |
4/16/24 | 0.108 | 0.11 | 0.105 | 0.11 | 106,422,101.94 | 3,165,164,530.62 |
4/15/24 | 0.111 | 0.114 | 0.104 | 0.108 | 135,893,830.51 | 3,107,936,906.88 |
4/14/24 | 0.106 | 0.111 | 0.102 | 0.111 | 239,005,617.75 | 3,198,569,484.45 |
4/13/24 | 0.115 | 0.115 | 0.095 | 0.106 | 331,911,442.04 | 3,051,953,399.54 |
4/12/24 | 0.13 | 0.131 | 0.107 | 0.115 | 228,777,164.85 | 3,329,558,695.67 |
4/11/24 | 0.13 | 0.131 | 0.128 | 0.13 | 67,600,788.05 | 3,759,450,971.52 |
4/10/24 | 0.132 | 0.132 | 0.127 | 0.13 | 103,040,258.83 | 3,742,687,755.15 |
4/9/24 | 0.133 | 0.137 | 0.131 | 0.132 | 127,975,883.77 | 3,814,339,018.33 |
4/8/24 | 0.129 | 0.134 | 0.128 | 0.133 | 99,555,660.16 | 3,847,338,691.04 |
4/7/24 | 0.129 | 0.13 | 0.128 | 0.129 | 55,691,798.86 | 3,730,844,365.99 |
4/6/24 | 0.128 | 0.13 | 0.127 | 0.129 | 52,171,448.13 | 3,728,043,703.48 |
4/5/24 | 0.129 | 0.13 | 0.124 | 0.128 | 91,632,138.68 | 3,678,713,080.67 |
4/4/24 | 0.126 | 0.132 | 0.124 | 0.129 | 114,400,076.64 | 3,715,119,970.66 |
4/3/24 | 0.129 | 0.131 | 0.124 | 0.126 | 121,845,636.05 | 3,645,911,105.03 |
4/2/24 | 0.136 | 0.136 | 0.127 | 0.129 | 137,807,361.97 | 3,710,988,877.61 |
4/1/24 | 0.141 | 0.143 | 0.132 | 0.136 | 147,975,756.23 | 3,911,448,840.19 |
3/31/24 | 0.139 | 0.141 | 0.139 | 0.141 | 67,648,386.77 | 4,066,023,249.08 |
3/30/24 | 0.143 | 0.143 | 0.138 | 0.139 | 91,989,524.54 | 4,012,959,227.34 |
3/29/24 | 0.138 | 0.146 | 0.137 | 0.143 | 200,801,694.78 | 4,116,321,479.92 |
3/28/24 | 0.134 | 0.139 | 0.133 | 0.138 | 112,205,020.12 | 3,977,536,648.98 |
3/27/24 | 0.138 | 0.14 | 0.132 | 0.134 | 128,181,862.53 | 3,845,795,980.03 |
3/26/24 | 0.137 | 0.14 | 0.136 | 0.138 | 121,040,180.89 | 3,971,501,837.4 |
3/25/24 | 0.135 | 0.139 | 0.134 | 0.137 | 116,681,609.37 | 3,927,203,674.52 |
3/24/24 | 0.133 | 0.135 | 0.132 | 0.135 | 81,373,817.87 | 3,879,008,091.43 |
3/23/24 | 0.128 | 0.136 | 0.128 | 0.133 | 88,250,145.65 | 3,816,941,968.41 |
3/22/24 | 0.133 | 0.134 | 0.126 | 0.128 | 123,072,896.95 | 3,679,789,036.9 |
3/21/24 | 0.131 | 0.135 | 0.128 | 0.133 | 146,681,501.08 | 3,823,467,279.7 |
3/20/24 | 0.121 | 0.131 | 0.118 | 0.131 | 178,905,718.13 | 3,756,898,511.49 |
3/19/24 | 0.135 | 0.135 | 0.119 | 0.121 | 274,266,806.98 | 3,465,582,035.43 |
3/18/24 | 0.132 | 0.137 | 0.125 | 0.135 | 187,395,711.94 | 3,880,067,716.93 |
3/17/24 | 0.129 | 0.133 | 0.125 | 0.132 | 131,504,690.11 | 3,789,417,477.59 |
3/16/24 | 0.137 | 0.143 | 0.127 | 0.129 | 193,693,393.89 | 3,706,742,207 |
3/15/24 | 0.145 | 0.145 | 0.129 | 0.137 | 269,079,451.18 | 3,923,119,671.26 |
3/14/24 | 0.151 | 0.152 | 0.139 | 0.145 | 266,590,269.84 | 4,142,831,485.99 |
3/13/24 | 0.149 | 0.154 | 0.147 | 0.151 | 171,661,664.51 | 4,323,520,496.87 |
3/12/24 | 0.157 | 0.159 | 0.144 | 0.149 | 259,162,027.32 | 4,280,519,327.39 |
3/11/24 | 0.14 | 0.162 | 0.136 | 0.157 | 535,232,757.87 | 4,495,326,547.16 |
3/10/24 | 0.143 | 0.145 | 0.137 | 0.14 | 151,697,353.94 | 4,003,758,145.94 |
3/9/24 | 0.142 | 0.144 | 0.141 | 0.143 | 139,036,384.03 | 4,080,555,552.19 |
3/8/24 | 0.142 | 0.146 | 0.137 | 0.142 | 248,822,462.1 | 4,064,558,383.92 |
3/7/24 | 0.138 | 0.143 | 0.138 | 0.142 | 229,646,365.77 | 4,067,912,006.7 |
3/6/24 | 0.132 | 0.138 | 0.128 | 0.138 | 324,526,992.3 | 3,951,941,936.93 |
3/5/24 | 0.146 | 0.153 | 0.12 | 0.132 | 617,142,413 | 3,785,306,279.12 |
3/4/24 | 0.136 | 0.158 | 0.134 | 0.146 | 440,411,879.67 | 4,169,543,160.33 |
3/3/24 | 0.138 | 0.14 | 0.131 | 0.136 | 188,228,753.47 | 3,870,667,725.18 |
3/2/24 | 0.127 | 0.138 | 0.127 | 0.138 | 264,655,699.71 | 3,948,211,777.58 |
3/1/24 | 0.122 | 0.127 | 0.122 | 0.127 | 129,425,514.7 | 3,628,571,320.61 |
2/29/24 | 0.121 | 0.128 | 0.119 | 0.122 | 221,870,194.58 | 3,474,714,425.7 |
2/28/24 | 0.123 | 0.125 | 0.116 | 0.121 | 202,345,038.86 | 3,450,202,091.72 |
2/27/24 | 0.118 | 0.123 | 0.117 | 0.123 | 146,219,811.82 | 3,502,734,434.5 |
2/26/24 | 0.116 | 0.118 | 0.114 | 0.118 | 86,168,634.26 | 3,358,896,455.45 |
2/25/24 | 0.116 | 0.117 | 0.116 | 0.116 | 63,244,380.28 | 3,315,475,537.09 |
2/24/24 | 0.115 | 0.117 | 0.114 | 0.116 | 62,766,877.35 | 3,313,762,764.01 |
2/23/24 | 0.115 | 0.116 | 0.113 | 0.115 | 82,800,114.36 | 3,268,627,236.93 |
2/22/24 | 0.114 | 0.117 | 0.113 | 0.115 | 81,531,312.86 | 3,279,932,436.81 |
2/21/24 | 0.118 | 0.118 | 0.111 | 0.114 | 94,857,877.88 | 3,253,922,167.09 |
2/20/24 | 0.118 | 0.121 | 0.115 | 0.118 | 139,532,671.62 | 3,349,147,032.61 |
2/19/24 | 0.116 | 0.119 | 0.116 | 0.118 | 78,810,665.26 | 3,370,808,178.34 |
2/18/24 | 0.114 | 0.117 | 0.114 | 0.116 | 61,786,919.07 | 3,296,339,146.47 |
2/17/24 | 0.116 | 0.116 | 0.112 | 0.114 | 61,441,535.89 | 3,248,761,548.35 |
2/16/24 | 0.117 | 0.118 | 0.114 | 0.116 | 83,446,159.83 | 3,285,173,484.72 |
2/15/24 | 0.114 | 0.117 | 0.114 | 0.117 | 114,694,336.92 | 3,317,994,309.49 |
2/14/24 | 0.111 | 0.115 | 0.11 | 0.114 | 80,938,473.69 | 3,251,734,149.15 |
2/13/24 | 0.113 | 0.114 | 0.11 | 0.111 | 85,317,789.77 | 3,153,754,493.92 |
2/12/24 | 0.111 | 0.113 | 0.11 | 0.113 | 74,982,567.14 | 3,215,212,278.68 |
2/11/24 | 0.112 | 0.113 | 0.111 | 0.111 | 58,720,085.11 | 3,156,313,239.74 |
2/10/24 | 0.112 | 0.113 | 0.111 | 0.112 | 52,655,700.44 | 3,170,058,028.41 |
2/9/24 | 0.11 | 0.112 | 0.11 | 0.112 | 68,410,577.92 | 3,181,345,143.52 |
2/8/24 | 0.109 | 0.11 | 0.109 | 0.11 | 62,567,423.49 | 3,119,885,872.35 |
2/7/24 | 0.108 | 0.109 | 0.107 | 0.109 | 61,152,792.55 | 3,095,892,183.13 |
2/6/24 | 0.108 | 0.109 | 0.108 | 0.108 | 58,910,177.84 | 3,069,001,164.01 |
2/5/24 | 0.109 | 0.11 | 0.108 | 0.108 | 53,425,185.1 | 3,076,256,805.7 |
2/4/24 | 0.111 | 0.111 | 0.109 | 0.109 | 43,423,966.13 | 3,105,483,827.27 |
2/3/24 | 0.11 | 0.112 | 0.109 | 0.111 | 64,327,566.27 | 3,153,133,078.74 |
2/2/24 | 0.11 | 0.111 | 0.109 | 0.11 | 59,801,500.9 | 3,133,715,472.08 |
2/1/24 | 0.11 | 0.111 | 0.108 | 0.11 | 63,804,070.38 | 3,118,430,253.55 |
1/31/24 | 0.113 | 0.114 | 0.109 | 0.11 | 79,261,403.61 | 3,119,069,609.79 |
1/30/24 | 0.116 | 0.117 | 0.113 | 0.113 | 70,296,597.69 | 3,198,674,938.8 |
1/29/24 | 0.114 | 0.116 | 0.113 | 0.116 | 59,572,759.68 | 3,303,583,912.55 |
1/28/24 | 0.116 | 0.117 | 0.113 | 0.114 | 58,099,831.22 | 3,230,728,669.17 |
1/27/24 | 0.116 | 0.117 | 0.115 | 0.116 | 47,430,816.73 | 3,301,633,777.92 |
1/26/24 | 0.112 | 0.116 | 0.112 | 0.116 | 68,168,496.2 | 3,288,522,106.66 |
1/25/24 | 0.113 | 0.113 | 0.111 | 0.112 | 61,402,386.17 | 3,172,430,406.51 |
1/24/24 | 0.112 | 0.113 | 0.111 | 0.113 | 72,231,594.71 | 3,197,281,973.51 |
1/23/24 | 0.113 | 0.114 | 0.107 | 0.112 | 85,309,560.63 | 3,166,285,943.44 |
1/22/24 | 0.116 | 0.116 | 0.112 | 0.113 | 76,399,602.48 | 3,193,584,697.97 |
1/21/24 | 0.115 | 0.117 | 0.115 | 0.116 | 50,234,233.46 | 3,277,954,277.65 |
1/20/24 | 0.114 | 0.115 | 0.113 | 0.115 | 53,832,147.14 | 3,273,902,810.37 |