Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.211 | 0.218 | 0.207 | 0.211 | 1,971,174.83 | 154,148,656.5 |
4/17/24 | 0.225 | 0.235 | 0.198 | 0.211 | 2,289,775.03 | 153,890,203.81 |
4/16/24 | 0.227 | 0.229 | 0.218 | 0.225 | 1,866,913.96 | 164,403,121.48 |
4/15/24 | 0.247 | 0.251 | 0.224 | 0.227 | 2,048,657.74 | 165,972,067.38 |
4/14/24 | 0.212 | 0.251 | 0.207 | 0.247 | 3,248,635.61 | 180,176,817.34 |
4/13/24 | 0.225 | 0.242 | 0.197 | 0.212 | 3,214,833.68 | 154,621,592.39 |
4/12/24 | 0.243 | 0.274 | 0.217 | 0.225 | 2,811,141.46 | 164,042,407.38 |
4/11/24 | 0.216 | 0.272 | 0.211 | 0.243 | 4,560,306.73 | 177,452,866.19 |
4/10/24 | 0.213 | 0.23 | 0.211 | 0.216 | 1,506,336.86 | 157,256,915.9 |
4/9/24 | 0.231 | 0.232 | 0.209 | 0.213 | 1,932,370.94 | 155,148,645.49 |
4/8/24 | 0.247 | 0.254 | 0.231 | 0.231 | 1,446,696.45 | 168,854,323.36 |
4/7/24 | 0.243 | 0.256 | 0.241 | 0.247 | 1,748,577.09 | 180,020,158.89 |
4/6/24 | 0.202 | 0.255 | 0.201 | 0.243 | 2,806,628.67 | 177,266,936.44 |
4/5/24 | 0.226 | 0.226 | 0.202 | 0.202 | 1,638,574.83 | 147,724,474.58 |
4/4/24 | 0.206 | 0.228 | 0.202 | 0.226 | 1,527,884.71 | 164,558,926.86 |
4/3/24 | 0.204 | 0.21 | 0.2 | 0.206 | 1,635,203.23 | 150,562,656.61 |
4/2/24 | 0.208 | 0.208 | 0.183 | 0.204 | 3,585,855.95 | 148,721,383.92 |
4/1/24 | 0.236 | 0.237 | 0.207 | 0.208 | 2,551,488.37 | 151,491,376.19 |
3/31/24 | 0.252 | 0.252 | 0.234 | 0.236 | 1,809,529.64 | 172,398,810.59 |
3/30/24 | 0.241 | 0.268 | 0.234 | 0.252 | 3,314,794.59 | 183,613,123.63 |
3/29/24 | 0.248 | 0.261 | 0.24 | 0.241 | 1,663,463.24 | 175,938,637.91 |
3/28/24 | 0.242 | 0.265 | 0.24 | 0.248 | 2,022,884.63 | 180,895,032.28 |
3/27/24 | 0.251 | 0.262 | 0.238 | 0.242 | 2,610,837.75 | 176,722,243.06 |
3/26/24 | 0.286 | 0.293 | 0.237 | 0.251 | 4,745,834.23 | 183,442,963.42 |
3/25/24 | 0.26 | 0.303 | 0.257 | 0.286 | 2,789,041.68 | 208,564,186.18 |
3/24/24 | 0.265 | 0.272 | 0.257 | 0.26 | 1,829,826.33 | 189,613,965.72 |
3/23/24 | 0.276 | 0.285 | 0.263 | 0.265 | 1,674,302.24 | 193,147,568.43 |
3/22/24 | 0.29 | 0.303 | 0.265 | 0.276 | 2,507,318.45 | 201,266,443.26 |
3/21/24 | 0.273 | 0.309 | 0.26 | 0.29 | 3,806,336.42 | 211,880,169.73 |
3/20/24 | 0.234 | 0.286 | 0.22 | 0.273 | 3,458,008.5 | 199,247,744.31 |
3/19/24 | 0.262 | 0.263 | 0.232 | 0.234 | 2,744,042.32 | 170,603,531.77 |
3/18/24 | 0.288 | 0.291 | 0.257 | 0.262 | 2,355,440.19 | 191,091,107.22 |
3/17/24 | 0.258 | 0.29 | 0.257 | 0.288 | 3,204,792.33 | 209,856,700.05 |
3/16/24 | 0.286 | 0.297 | 0.251 | 0.258 | 3,114,462.37 | 188,307,106.14 |
3/15/24 | 0.271 | 0.29 | 0.246 | 0.286 | 4,307,065.32 | 208,796,393.59 |
3/14/24 | 0.283 | 0.286 | 0.254 | 0.271 | 2,887,606.57 | 197,935,451.33 |
3/13/24 | 0.286 | 0.302 | 0.275 | 0.283 | 3,042,381.65 | 206,727,527.1 |
3/12/24 | 0.294 | 0.309 | 0.276 | 0.286 | 4,145,558.49 | 208,581,011.54 |
3/11/24 | 0.302 | 0.339 | 0.291 | 0.294 | 4,161,463.5 | 214,131,698.25 |
3/10/24 | 0.306 | 0.341 | 0.292 | 0.302 | 5,707,305.42 | 220,192,240.53 |
3/9/24 | 0.278 | 0.314 | 0.269 | 0.306 | 4,932,735.78 | 223,544,974.93 |
3/8/24 | 0.255 | 0.284 | 0.252 | 0.278 | 3,956,311.71 | 202,716,578.45 |
3/7/24 | 0.249 | 0.272 | 0.229 | 0.255 | 3,742,142.25 | 185,949,138.08 |
3/6/24 | 0.21 | 0.267 | 0.205 | 0.249 | 5,719,618.53 | 182,021,246.62 |
3/5/24 | 0.203 | 0.229 | 0.188 | 0.21 | 4,271,447.72 | 153,075,502.78 |
3/4/24 | 0.177 | 0.208 | 0.176 | 0.203 | 3,136,280.05 | 148,393,770.45 |
3/3/24 | 0.181 | 0.191 | 0.173 | 0.177 | 2,393,589.65 | 129,091,687.41 |
3/2/24 | 0.191 | 0.195 | 0.172 | 0.181 | 2,700,883.39 | 132,187,615.18 |
3/1/24 | 0.205 | 0.208 | 0.188 | 0.191 | 2,284,408.48 | 139,346,941.84 |
2/29/24 | 0.213 | 0.23 | 0.19 | 0.205 | 3,374,189.15 | 149,472,763.45 |
2/28/24 | 0.215 | 0.237 | 0.201 | 0.213 | 4,092,166.1 | 155,190,146.8 |
2/27/24 | 0.237 | 0.242 | 0.214 | 0.215 | 2,550,890.86 | 156,985,402.97 |
2/26/24 | 0.24 | 0.247 | 0.221 | 0.237 | 2,345,640.03 | 173,210,182.28 |
2/25/24 | 0.226 | 0.24 | 0.209 | 0.24 | 2,176,139.45 | 175,224,499.16 |
2/24/24 | 0.211 | 0.228 | 0.207 | 0.225 | 1,407,252.77 | 164,262,064.09 |
2/23/24 | 0.213 | 0.217 | 0.199 | 0.211 | 1,931,201.64 | 154,219,729.61 |
2/22/24 | 0.218 | 0.236 | 0.205 | 0.213 | 2,754,930.42 | 155,300,870.06 |
2/21/24 | 0.225 | 0.23 | 0.202 | 0.218 | 2,571,280.71 | 158,697,067.94 |
2/20/24 | 0.192 | 0.225 | 0.175 | 0.225 | 4,206,760.41 | 164,300,949.14 |
2/19/24 | 0.178 | 0.23 | 0.169 | 0.192 | 5,133,190.97 | 140,085,451.03 |
2/18/24 | 0.161 | 0.18 | 0.154 | 0.178 | 1,857,926.63 | 129,705,694.7 |
2/17/24 | 0.173 | 0.175 | 0.16 | 0.161 | 1,417,286.83 | 117,128,192.13 |
2/16/24 | 0.166 | 0.18 | 0.163 | 0.173 | 1,862,535.19 | 126,230,308.62 |
2/15/24 | 0.179 | 0.199 | 0.166 | 0.166 | 2,663,906.6 | 121,253,988.29 |
2/14/24 | 0.191 | 0.205 | 0.16 | 0.179 | 3,932,090.04 | 130,451,967.88 |
2/13/24 | 0.175 | 0.199 | 0.174 | 0.188 | 4,543,166.22 | 136,983,185 |
2/12/24 | 0.165 | 0.178 | 0.155 | 0.175 | 2,391,292.46 | 127,819,607.85 |
2/11/24 | 0.146 | 0.166 | 0.146 | 0.165 | 1,914,179.78 | 120,656,961.96 |
2/10/24 | 0.139 | 0.149 | 0.13 | 0.146 | 1,562,607.43 | 106,368,904.53 |
2/9/24 | 0.107 | 0.147 | 0.107 | 0.139 | 5,681,605.97 | 101,429,230.07 |
2/8/24 | 0.1 | 0.109 | 0.097 | 0.107 | 991,917.57 | 78,331,009.1 |
2/7/24 | 0.102 | 0.104 | 0.097 | 0.1 | 820,996.93 | 73,174,537.1 |
2/6/24 | 0.091 | 0.109 | 0.091 | 0.101 | 1,895,363.52 | 73,952,444.26 |
2/5/24 | 0.091 | 0.092 | 0.089 | 0.091 | 838,797.36 | 66,604,454.8 |
2/4/24 | 0.09 | 0.095 | 0.089 | 0.091 | 711,987.56 | 66,555,544.35 |
2/3/24 | 0.097 | 0.097 | 0.087 | 0.09 | 833,928.77 | 65,770,257.87 |
2/2/24 | 0.09 | 0.098 | 0.09 | 0.097 | 1,106,905.52 | 70,720,241.77 |
2/1/24 | 0.086 | 0.092 | 0.082 | 0.09 | 1,068,453.19 | 65,888,372.85 |
1/31/24 | 0.091 | 0.092 | 0.085 | 0.086 | 1,106,801.29 | 62,694,325.34 |
1/30/24 | 0.1 | 0.102 | 0.088 | 0.091 | 1,269,249.04 | 66,226,584.4 |
1/29/24 | 0.101 | 0.103 | 0.095 | 0.1 | 1,098,791.47 | 73,174,014.05 |
1/28/24 | 0.105 | 0.107 | 0.1 | 0.101 | 906,112.88 | 73,546,250.36 |
1/27/24 | 0.096 | 0.106 | 0.093 | 0.105 | 1,082,222.49 | 76,754,651.88 |
1/26/24 | 0.097 | 0.106 | 0.09 | 0.096 | 1,884,293.52 | 70,332,471.53 |
1/25/24 | 0.105 | 0.111 | 0.097 | 0.097 | 1,512,198.79 | 70,874,784.22 |
1/24/24 | 0.103 | 0.116 | 0.097 | 0.105 | 2,451,268.74 | 76,268,305.66 |
1/23/24 | 0.079 | 0.107 | 0.079 | 0.103 | 2,333,648.02 | 75,028,983.59 |
1/22/24 | 0.096 | 0.096 | 0.079 | 0.079 | 1,207,493.29 | 57,747,370.87 |
1/21/24 | 0.092 | 0.1 | 0.09 | 0.096 | 1,390,894.84 | 69,718,110.27 |
1/20/24 | 0.086 | 0.094 | 0.086 | 0.092 | 1,402,054.51 | 67,104,664.4 |