Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/23/24 | 0.207 | 0.211 | 0.201 | 0.204 | 1,847,583.4 | 200,791,042.36 |
4/22/24 | 0.212 | 0.215 | 0.206 | 0.207 | 1,473,674.96 | 203,846,384.34 |
4/21/24 | 0.216 | 0.217 | 0.207 | 0.212 | 1,181,882.11 | 208,378,308.89 |
4/20/24 | 0.205 | 0.218 | 0.202 | 0.216 | 1,289,321.84 | 212,725,373.93 |
4/19/24 | 0.208 | 0.211 | 0.197 | 0.205 | 2,009,314.96 | 201,788,663.36 |
4/18/24 | 0.201 | 0.211 | 0.196 | 0.208 | 1,597,077.5 | 204,603,069.8 |
4/17/24 | 0.206 | 0.212 | 0.185 | 0.201 | 1,635,011.49 | 197,861,026.93 |
4/16/24 | 0.205 | 0.212 | 0.193 | 0.206 | 1,956,972.04 | 202,299,739.7 |
4/15/24 | 0.21 | 0.22 | 0.201 | 0.205 | 1,941,893.07 | 201,423,597.29 |
4/14/24 | 0.204 | 0.218 | 0.196 | 0.21 | 2,346,604.67 | 206,901,869.75 |
4/13/24 | 0.232 | 0.233 | 0.187 | 0.204 | 2,393,352.87 | 200,306,422.79 |
4/12/24 | 0.247 | 0.256 | 0.221 | 0.232 | 2,115,552.13 | 227,965,860.18 |
4/11/24 | 0.254 | 0.26 | 0.245 | 0.247 | 1,805,918.28 | 243,004,593.84 |
4/10/24 | 0.253 | 0.258 | 0.239 | 0.254 | 1,756,727.65 | 249,767,556.06 |
4/9/24 | 0.263 | 0.267 | 0.247 | 0.253 | 1,687,268.59 | 249,033,227.43 |
4/8/24 | 0.255 | 0.269 | 0.253 | 0.263 | 1,633,827.1 | 259,022,993.47 |
4/7/24 | 0.252 | 0.257 | 0.246 | 0.255 | 1,315,452.12 | 250,927,833.31 |
4/6/24 | 0.252 | 0.259 | 0.241 | 0.252 | 1,180,936.5 | 248,012,879.09 |
4/5/24 | 0.254 | 0.267 | 0.244 | 0.252 | 1,839,604.63 | 248,356,718.97 |
4/4/24 | 0.254 | 0.261 | 0.242 | 0.254 | 2,006,771.21 | 249,731,682.41 |
4/3/24 | 0.263 | 0.266 | 0.25 | 0.254 | 1,887,437.89 | 250,469,539.79 |
4/2/24 | 0.261 | 0.288 | 0.243 | 0.263 | 2,399,849.19 | 258,995,758.27 |
4/1/24 | 0.266 | 0.27 | 0.25 | 0.261 | 1,886,529.53 | 256,628,430.47 |
3/31/24 | 0.271 | 0.276 | 0.253 | 0.266 | 1,498,174.07 | 261,950,414.35 |
3/30/24 | 0.275 | 0.278 | 0.263 | 0.271 | 1,614,858.75 | 267,078,204.51 |
3/29/24 | 0.265 | 0.282 | 0.255 | 0.275 | 1,812,496.83 | 270,981,420.76 |
3/28/24 | 0.262 | 0.27 | 0.254 | 0.265 | 1,809,938.49 | 260,921,255.28 |
3/27/24 | 0.271 | 0.275 | 0.256 | 0.262 | 1,943,617.93 | 257,639,116.61 |
3/26/24 | 0.278 | 0.283 | 0.265 | 0.271 | 2,038,368.45 | 266,630,097.72 |
3/25/24 | 0.265 | 0.283 | 0.265 | 0.278 | 1,940,695.96 | 274,005,541.49 |
3/24/24 | 0.265 | 0.28 | 0.257 | 0.265 | 1,365,773.33 | 260,953,104.88 |
3/23/24 | 0.27 | 0.284 | 0.262 | 0.265 | 1,557,382.47 | 260,908,627.26 |
3/22/24 | 0.283 | 0.285 | 0.254 | 0.27 | 2,176,900.71 | 265,622,890.47 |
3/21/24 | 0.302 | 0.311 | 0.265 | 0.283 | 2,684,109.29 | 278,679,904.82 |
3/20/24 | 0.264 | 0.305 | 0.256 | 0.302 | 2,593,204.24 | 296,996,491.85 |
3/19/24 | 0.297 | 0.299 | 0.259 | 0.264 | 3,005,742.67 | 260,170,192.04 |
3/18/24 | 0.309 | 0.315 | 0.291 | 0.297 | 2,183,475.29 | 292,707,685.19 |
3/17/24 | 0.295 | 0.316 | 0.289 | 0.309 | 2,544,756.99 | 303,846,878.5 |
3/16/24 | 0.316 | 0.32 | 0.29 | 0.295 | 2,351,280.1 | 290,209,963.81 |
3/15/24 | 0.315 | 0.351 | 0.28 | 0.316 | 3,506,022.14 | 311,432,451.29 |
3/14/24 | 0.343 | 0.343 | 0.285 | 0.315 | 4,689,994.34 | 310,111,777.78 |
3/13/24 | 0.295 | 0.347 | 0.295 | 0.343 | 4,470,977.75 | 337,112,285.05 |
3/12/24 | 0.268 | 0.3 | 0.267 | 0.295 | 3,519,608.05 | 290,030,012.38 |
3/11/24 | 0.267 | 0.273 | 0.244 | 0.268 | 2,782,711.16 | 263,770,434.96 |
3/10/24 | 0.25 | 0.27 | 0.237 | 0.267 | 2,523,525.45 | 263,025,181.84 |
3/9/24 | 0.254 | 0.265 | 0.248 | 0.25 | 2,164,073.75 | 246,324,476.69 |
3/8/24 | 0.252 | 0.261 | 0.24 | 0.254 | 2,379,944.42 | 249,938,122.54 |
3/7/24 | 0.252 | 0.254 | 0.24 | 0.252 | 2,385,327.12 | 248,256,516.72 |
3/6/24 | 0.244 | 0.262 | 0.238 | 0.252 | 3,340,272.14 | 248,263,278.01 |
3/5/24 | 0.269 | 0.272 | 0.229 | 0.244 | 3,807,714.39 | 240,306,648.51 |
3/4/24 | 0.271 | 0.284 | 0.25 | 0.269 | 2,754,299.19 | 265,215,424.12 |
3/3/24 | 0.263 | 0.275 | 0.244 | 0.27 | 2,196,123.74 | 265,852,661.9 |
3/2/24 | 0.272 | 0.275 | 0.262 | 0.263 | 2,156,949.65 | 258,938,997.7 |
3/1/24 | 0.274 | 0.287 | 0.254 | 0.272 | 2,382,305.22 | 267,693,834.95 |
2/29/24 | 0.265 | 0.294 | 0.252 | 0.274 | 3,791,666.44 | 270,083,369.03 |
2/28/24 | 0.243 | 0.28 | 0.229 | 0.265 | 4,248,468.66 | 260,381,638.93 |
2/27/24 | 0.213 | 0.244 | 0.212 | 0.243 | 2,631,851.08 | 239,252,275.17 |
2/26/24 | 0.201 | 0.235 | 0.198 | 0.213 | 2,033,137.37 | 209,465,515.99 |
2/25/24 | 0.188 | 0.217 | 0.185 | 0.201 | 1,590,571.96 | 197,451,573.69 |
2/24/24 | 0.183 | 0.189 | 0.179 | 0.188 | 1,113,617.29 | 184,942,208.35 |
2/23/24 | 0.181 | 0.183 | 0.173 | 0.183 | 1,263,046.59 | 179,948,687.47 |
2/22/24 | 0.175 | 0.19 | 0.172 | 0.181 | 1,513,990.65 | 177,779,927.41 |
2/21/24 | 0.184 | 0.184 | 0.173 | 0.175 | 1,488,041.61 | 171,860,400.6 |
2/20/24 | 0.178 | 0.19 | 0.172 | 0.184 | 1,843,877.34 | 180,654,797.35 |
2/19/24 | 0.175 | 0.183 | 0.172 | 0.178 | 1,678,617.45 | 175,448,659.22 |
2/18/24 | 0.17 | 0.177 | 0.169 | 0.175 | 1,113,604.99 | 172,520,793.93 |
2/17/24 | 0.169 | 0.175 | 0.167 | 0.17 | 1,284,831.84 | 167,452,417.97 |
2/16/24 | 0.168 | 0.176 | 0.166 | 0.169 | 1,444,660.76 | 166,664,440.81 |
2/15/24 | 0.171 | 0.178 | 0.161 | 0.168 | 1,821,824.88 | 165,254,007.39 |
2/14/24 | 0.167 | 0.178 | 0.166 | 0.171 | 1,909,045.89 | 167,932,929.51 |
2/13/24 | 0.172 | 0.179 | 0.164 | 0.167 | 2,021,120.56 | 164,446,239.34 |
2/12/24 | 0.168 | 0.178 | 0.165 | 0.172 | 1,153,705.86 | 169,759,715.45 |
2/11/24 | 0.165 | 0.176 | 0.163 | 0.168 | 984,409.06 | 164,945,137.5 |
2/10/24 | 0.164 | 0.174 | 0.162 | 0.165 | 1,124,779.71 | 162,014,750.89 |
2/9/24 | 0.166 | 0.175 | 0.158 | 0.164 | 1,474,229.31 | 161,201,253.05 |
2/8/24 | 0.168 | 0.171 | 0.16 | 0.165 | 1,104,690.06 | 162,890,398.36 |
2/7/24 | 0.164 | 0.169 | 0.159 | 0.168 | 958,248.05 | 165,031,194.9 |
2/6/24 | 0.159 | 0.166 | 0.158 | 0.164 | 850,595.75 | 161,351,021.92 |
2/5/24 | 0.162 | 0.166 | 0.156 | 0.159 | 937,729.29 | 156,998,765.18 |
2/4/24 | 0.168 | 0.168 | 0.157 | 0.162 | 729,647.36 | 159,067,442.52 |
2/3/24 | 0.163 | 0.169 | 0.159 | 0.168 | 1,045,468.45 | 164,985,413.18 |
2/2/24 | 0.163 | 0.169 | 0.158 | 0.163 | 1,450,386.07 | 160,093,529.18 |
2/1/24 | 0.172 | 0.175 | 0.156 | 0.163 | 2,110,339.35 | 160,890,984.74 |
1/31/24 | 0.173 | 0.18 | 0.171 | 0.172 | 1,395,428.79 | 169,405,999.23 |
1/30/24 | 0.183 | 0.185 | 0.174 | 0.174 | 1,436,888.89 | 171,554,831.28 |
1/29/24 | 0.175 | 0.188 | 0.173 | 0.183 | 1,229,245.1 | 180,380,414.04 |
1/28/24 | 0.183 | 0.186 | 0.173 | 0.174 | 1,105,237.58 | 171,563,259.12 |
1/27/24 | 0.183 | 0.185 | 0.173 | 0.182 | 1,205,510.96 | 179,569,693.03 |
1/26/24 | 0.173 | 0.185 | 0.171 | 0.183 | 1,335,733.89 | 180,005,999.53 |
1/25/24 | 0.17 | 0.174 | 0.163 | 0.173 | 1,217,455.35 | 170,178,039.94 |