Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.776 | 0.851 | 0.77 | 0.835 | 96,169,435.38 | 345,643,310.95 |
3/27/24 | 0.804 | 0.83 | 0.769 | 0.776 | 47,909,844.44 | 321,127,895.49 |
3/26/24 | 0.763 | 0.819 | 0.762 | 0.804 | 50,563,481.87 | 332,662,813.51 |
3/25/24 | 0.725 | 0.777 | 0.721 | 0.763 | 32,414,820.18 | 316,032,202.25 |
3/24/24 | 0.7 | 0.728 | 0.695 | 0.725 | 19,161,969.63 | 300,048,298.91 |
3/23/24 | 0.699 | 0.715 | 0.688 | 0.7 | 20,403,994.83 | 289,639,854.43 |
3/22/24 | 0.718 | 0.727 | 0.677 | 0.699 | 29,893,767.82 | 289,420,337.3 |
3/21/24 | 0.714 | 0.735 | 0.7 | 0.718 | 38,109,292.32 | 296,902,298.9 |
3/20/24 | 0.63 | 0.714 | 0.613 | 0.714 | 60,303,995.72 | 295,471,894.94 |
3/19/24 | 0.689 | 0.696 | 0.608 | 0.63 | 57,792,251.5 | 260,762,103.76 |
3/18/24 | 0.736 | 0.736 | 0.669 | 0.689 | 36,051,225.43 | 285,211,626.62 |
3/17/24 | 0.709 | 0.748 | 0.664 | 0.736 | 51,139,558.86 | 304,428,341.05 |
3/16/24 | 0.783 | 0.787 | 0.691 | 0.709 | 52,830,662.24 | 293,365,798.24 |
3/15/24 | 0.847 | 0.851 | 0.727 | 0.783 | 89,025,926.76 | 324,047,918.07 |
3/14/24 | 0.888 | 0.897 | 0.803 | 0.847 | 84,015,845.93 | 349,100,869.83 |
3/13/24 | 0.883 | 0.898 | 0.853 | 0.888 | 63,696,366.15 | 365,813,456.25 |
3/12/24 | 0.907 | 0.907 | 0.823 | 0.883 | 80,444,036.75 | 363,676,872.87 |
3/11/24 | 0.858 | 0.907 | 0.837 | 0.907 | 131,723,407.14 | 373,611,876.46 |
3/10/24 | 0.873 | 0.897 | 0.828 | 0.858 | 76,615,674.56 | 353,727,587.98 |
3/9/24 | 0.857 | 0.92 | 0.85 | 0.873 | 159,824,598.31 | 359,707,082.35 |
3/8/24 | 0.815 | 0.94 | 0.78 | 0.857 | 328,399,822.8 | 353,084,091.67 |
3/7/24 | 0.772 | 0.82 | 0.767 | 0.815 | 83,080,219.25 | 335,790,678.47 |
3/6/24 | 0.731 | 0.772 | 0.698 | 0.772 | 68,747,876.7 | 318,028,148.92 |
3/5/24 | 0.815 | 0.817 | 0.671 | 0.73 | 130,056,866.55 | 300,870,941.76 |
3/4/24 | 0.82 | 0.83 | 0.783 | 0.815 | 87,963,359.72 | 335,473,569.59 |
3/3/24 | 0.844 | 0.845 | 0.759 | 0.82 | 93,410,465.8 | 335,969,926.87 |
3/2/24 | 0.82 | 0.844 | 0.786 | 0.844 | 79,920,331.32 | 345,946,895.77 |
3/1/24 | 0.761 | 0.821 | 0.756 | 0.821 | 82,704,783.9 | 336,293,126.21 |
2/29/24 | 0.748 | 0.784 | 0.73 | 0.761 | 97,833,481.54 | 310,853,167.95 |
2/28/24 | 0.744 | 0.8 | 0.684 | 0.748 | 181,813,872.57 | 305,793,853.84 |
2/27/24 | 0.737 | 0.745 | 0.716 | 0.744 | 56,474,467.33 | 304,152,891.91 |
2/26/24 | 0.735 | 0.74 | 0.695 | 0.737 | 52,322,757.87 | 301,255,049.92 |
2/25/24 | 0.727 | 0.747 | 0.722 | 0.734 | 47,003,254.45 | 300,101,096.5 |
2/24/24 | 0.728 | 0.748 | 0.708 | 0.727 | 58,174,799.16 | 297,192,295.99 |
2/23/24 | 0.715 | 0.748 | 0.694 | 0.728 | 93,233,462 | 297,373,566.35 |
2/22/24 | 0.707 | 0.74 | 0.675 | 0.715 | 76,462,072.97 | 292,140,317.43 |
2/21/24 | 0.741 | 0.741 | 0.679 | 0.707 | 59,137,847.56 | 288,584,719.93 |
2/20/24 | 0.765 | 0.817 | 0.7 | 0.741 | 212,676,257.6 | 302,639,822.13 |
2/19/24 | 0.715 | 0.765 | 0.7 | 0.765 | 123,245,308.73 | 312,359,404.41 |
2/18/24 | 0.725 | 0.727 | 0.692 | 0.715 | 98,122,386.52 | 290,324,640.09 |
2/17/24 | 0.677 | 0.757 | 0.674 | 0.725 | 267,194,674.63 | 294,145,968.5 |
2/16/24 | 0.662 | 0.69 | 0.655 | 0.678 | 69,225,116.28 | 275,007,687.28 |
2/15/24 | 0.662 | 0.673 | 0.65 | 0.662 | 76,404,787.55 | 268,787,017.86 |
2/14/24 | 0.677 | 0.678 | 0.653 | 0.662 | 82,760,655.68 | 268,436,464.52 |
2/13/24 | 0.662 | 0.681 | 0.65 | 0.677 | 96,160,588.85 | 274,808,037.89 |
2/12/24 | 0.642 | 0.664 | 0.627 | 0.662 | 32,917,116.16 | 267,111,676.47 |
2/11/24 | 0.651 | 0.666 | 0.631 | 0.641 | 28,252,085.45 | 258,953,069.98 |
2/10/24 | 0.672 | 0.677 | 0.646 | 0.651 | 22,731,573.93 | 262,807,078.12 |
2/9/24 | 0.655 | 0.675 | 0.655 | 0.672 | 29,125,491.33 | 271,186,898.08 |
2/8/24 | 0.662 | 0.682 | 0.652 | 0.655 | 28,517,849.14 | 263,567,092.19 |
2/7/24 | 0.65 | 0.67 | 0.642 | 0.662 | 29,648,820.28 | 266,501,692.41 |
2/6/24 | 0.622 | 0.663 | 0.615 | 0.65 | 34,073,097.21 | 261,632,392.06 |
2/5/24 | 0.617 | 0.634 | 0.614 | 0.622 | 23,739,624.78 | 250,199,069.1 |
2/4/24 | 0.638 | 0.64 | 0.617 | 0.617 | 15,431,739.4 | 248,294,160.68 |
2/3/24 | 0.658 | 0.659 | 0.635 | 0.638 | 21,982,198.07 | 256,458,145.36 |
2/2/24 | 0.642 | 0.684 | 0.64 | 0.658 | 59,473,699.85 | 264,616,057.28 |
2/1/24 | 0.65 | 0.666 | 0.624 | 0.642 | 39,855,009.77 | 258,143,412.34 |
1/31/24 | 0.67 | 0.685 | 0.636 | 0.65 | 71,506,639.83 | 261,580,638.41 |
1/30/24 | 0.699 | 0.72 | 0.667 | 0.67 | 104,570,390.55 | 269,447,207.15 |
1/29/24 | 0.614 | 0.72 | 0.608 | 0.699 | 189,267,724.25 | 279,575,743.26 |
1/28/24 | 0.638 | 0.643 | 0.608 | 0.614 | 74,467,885.08 | 245,682,910.19 |
1/27/24 | 0.582 | 0.642 | 0.579 | 0.638 | 110,779,818.5 | 255,215,761.49 |
1/26/24 | 0.539 | 0.59 | 0.53 | 0.581 | 75,604,642.51 | 232,565,531.88 |
1/25/24 | 0.534 | 0.571 | 0.525 | 0.539 | 44,622,160.57 | 214,820,862.32 |
1/24/24 | 0.521 | 0.535 | 0.512 | 0.534 | 15,594,638.21 | 212,657,653.72 |
1/23/24 | 0.537 | 0.544 | 0.49 | 0.521 | 26,795,704.61 | 207,746,677.27 |
1/22/24 | 0.582 | 0.583 | 0.536 | 0.537 | 28,230,019.58 | 213,751,764.35 |
1/21/24 | 0.574 | 0.609 | 0.569 | 0.582 | 51,044,218.79 | 231,763,960.72 |
1/20/24 | 0.56 | 0.578 | 0.553 | 0.574 | 14,217,366.56 | 228,733,746.3 |
1/19/24 | 0.567 | 0.569 | 0.531 | 0.56 | 18,618,737.32 | 223,114,157.19 |
1/18/24 | 0.599 | 0.603 | 0.558 | 0.567 | 20,140,569.32 | 225,970,655.89 |
1/17/24 | 0.612 | 0.614 | 0.593 | 0.599 | 18,312,615.99 | 238,587,848.43 |
1/16/24 | 0.601 | 0.616 | 0.591 | 0.612 | 23,544,885.77 | 243,982,854.03 |
1/15/24 | 0.597 | 0.613 | 0.592 | 0.601 | 19,732,631.05 | 239,432,978.08 |
1/14/24 | 0.627 | 0.629 | 0.597 | 0.597 | 20,469,595.72 | 237,840,008.74 |
1/13/24 | 0.618 | 0.634 | 0.589 | 0.627 | 30,823,907.97 | 249,853,130.01 |
1/12/24 | 0.622 | 0.66 | 0.597 | 0.619 | 84,761,436.52 | 246,457,439.54 |
1/11/24 | 0.61 | 0.637 | 0.603 | 0.622 | 45,268,221.93 | 247,413,932.66 |
1/10/24 | 0.566 | 0.625 | 0.547 | 0.61 | 52,251,856.17 | 242,577,864.7 |
1/9/24 | 0.611 | 0.616 | 0.547 | 0.566 | 38,354,424.04 | 225,169,345.23 |
1/7/24 | 0.63 | 0.638 | 0.58 | 0.582 | 34,335,692.07 | 231,800,029.12 |
1/6/24 | 0.637 | 0.657 | 0.593 | 0.63 | 48,917,943.02 | 250,576,358.93 |
1/5/24 | 0.648 | 0.68 | 0.608 | 0.636 | 98,336,842.5 | 253,162,702.72 |
1/4/24 | 0.637 | 0.657 | 0.618 | 0.648 | 49,573,413.17 | 257,774,883.98 |
1/3/24 | 0.719 | 0.731 | 0.576 | 0.637 | 139,150,391.12 | 253,200,958.77 |
1/2/24 | 0.719 | 0.732 | 0.704 | 0.719 | 55,148,317.85 | 286,145,196.55 |
1/1/24 | 0.7 | 0.72 | 0.681 | 0.719 | 40,443,471.13 | 286,140,857.07 |
12/31/23 | 0.731 | 0.732 | 0.692 | 0.7 | 61,493,593.7 | 278,453,254.83 |
12/30/23 | 0.71 | 0.747 | 0.71 | 0.731 | 105,596,122.69 | 290,779,277.32 |
12/29/23 | 0.725 | 0.732 | 0.694 | 0.71 | 76,964,644.91 | 282,562,679.39 |