Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.239 | 0.242 | 0.225 | 0.227 | 3,764,709.58 | 178,023,339.24 |
4/23/24 | 0.251 | 0.254 | 0.237 | 0.239 | 3,942,923.1 | 187,037,018.96 |
4/22/24 | 0.25 | 0.255 | 0.246 | 0.251 | 4,870,151.12 | 196,774,090.2 |
4/21/24 | 0.244 | 0.262 | 0.241 | 0.25 | 9,303,470.62 | 196,123,313.37 |
4/20/24 | 0.228 | 0.337 | 0.226 | 0.244 | 52,019,781.42 | 190,918,716.07 |
4/19/24 | 0.22 | 0.235 | 0.201 | 0.228 | 4,080,613.58 | 178,606,235.32 |
4/18/24 | 0.21 | 0.222 | 0.203 | 0.22 | 3,022,267.09 | 172,231,531.37 |
4/17/24 | 0.22 | 0.224 | 0.207 | 0.21 | 2,960,524.34 | 164,921,001.48 |
4/16/24 | 0.219 | 0.232 | 0.217 | 0.22 | 3,389,257.7 | 172,541,296.75 |
4/15/24 | 0.227 | 0.235 | 0.209 | 0.219 | 4,048,871.12 | 171,509,984.39 |
4/14/24 | 0.209 | 0.249 | 0.2 | 0.227 | 6,144,715.96 | 177,826,667.56 |
4/13/24 | 0.234 | 0.238 | 0.193 | 0.209 | 4,551,861.41 | 163,737,809.42 |
4/12/24 | 0.268 | 0.272 | 0.227 | 0.234 | 4,603,028.91 | 183,802,898.4 |
4/11/24 | 0.274 | 0.274 | 0.267 | 0.268 | 2,639,390.9 | 210,389,193.44 |
4/10/24 | 0.274 | 0.277 | 0.265 | 0.274 | 4,326,364.6 | 214,763,002.93 |
4/9/24 | 0.291 | 0.293 | 0.274 | 0.274 | 4,839,636.37 | 214,704,344.21 |
4/8/24 | 0.304 | 0.307 | 0.29 | 0.291 | 4,702,522.35 | 228,005,094.53 |
4/7/24 | 0.286 | 0.305 | 0.285 | 0.304 | 3,706,472.95 | 238,167,126.96 |
4/6/24 | 0.272 | 0.288 | 0.272 | 0.286 | 2,594,845.24 | 224,409,877.83 |
4/5/24 | 0.292 | 0.302 | 0.269 | 0.272 | 4,319,006.58 | 213,400,420.2 |
4/4/24 | 0.269 | 0.294 | 0.264 | 0.292 | 4,212,090.5 | 228,627,938.81 |
4/3/24 | 0.268 | 0.283 | 0.263 | 0.269 | 4,144,182.69 | 211,026,194.72 |
4/2/24 | 0.3 | 0.3 | 0.264 | 0.268 | 5,413,489.96 | 210,445,590.62 |
4/1/24 | 0.325 | 0.326 | 0.281 | 0.3 | 8,399,010.26 | 234,981,716.08 |
3/31/24 | 0.296 | 0.382 | 0.295 | 0.325 | 23,355,148.03 | 254,219,349.95 |
3/30/24 | 0.289 | 0.32 | 0.287 | 0.297 | 9,369,635.11 | 232,184,935.43 |
3/29/24 | 0.288 | 0.292 | 0.273 | 0.29 | 4,815,890.99 | 227,212,525.64 |
3/28/24 | 0.264 | 0.292 | 0.261 | 0.288 | 6,773,289.26 | 225,251,067.71 |
3/27/24 | 0.28 | 0.281 | 0.261 | 0.264 | 6,788,790.13 | 207,163,986.65 |
3/26/24 | 0.293 | 0.296 | 0.273 | 0.28 | 5,987,181.62 | 219,407,473.84 |
3/25/24 | 0.284 | 0.297 | 0.279 | 0.293 | 5,364,740.26 | 229,394,480.69 |
3/24/24 | 0.27 | 0.285 | 0.266 | 0.284 | 5,063,497.57 | 222,313,237.57 |
3/23/24 | 0.255 | 0.322 | 0.255 | 0.27 | 24,433,306.96 | 210,819,557.37 |
3/22/24 | 0.252 | 0.258 | 0.243 | 0.255 | 4,469,121.9 | 199,284,708.02 |
3/21/24 | 0.246 | 0.261 | 0.245 | 0.252 | 4,456,385.98 | 197,104,026.57 |
3/20/24 | 0.221 | 0.25 | 0.215 | 0.246 | 6,677,666.43 | 192,317,523.49 |
3/19/24 | 0.26 | 0.26 | 0.216 | 0.221 | 8,639,301.7 | 172,633,213.81 |
3/18/24 | 0.279 | 0.279 | 0.25 | 0.26 | 4,949,201.68 | 202,884,762.33 |
3/17/24 | 0.26 | 0.283 | 0.25 | 0.279 | 5,966,694.57 | 218,126,337.75 |
3/16/24 | 0.296 | 0.307 | 0.255 | 0.26 | 7,222,762.29 | 203,290,311.44 |
3/15/24 | 0.322 | 0.327 | 0.262 | 0.296 | 17,576,514.87 | 231,342,929.84 |
3/14/24 | 0.337 | 0.338 | 0.302 | 0.322 | 6,811,566.1 | 251,739,290.01 |
3/13/24 | 0.328 | 0.349 | 0.314 | 0.337 | 10,073,312.24 | 263,184,703.2 |
3/12/24 | 0.335 | 0.345 | 0.292 | 0.328 | 17,525,698.09 | 256,150,118.83 |
3/11/24 | 0.273 | 0.387 | 0.269 | 0.335 | 44,755,753.68 | 262,064,511.47 |
3/10/24 | 0.269 | 0.279 | 0.263 | 0.273 | 5,583,039.69 | 213,637,677.69 |
3/9/24 | 0.263 | 0.295 | 0.263 | 0.269 | 10,913,883.5 | 210,166,465.64 |
3/8/24 | 0.251 | 0.264 | 0.242 | 0.263 | 6,534,931.33 | 205,465,924.8 |
3/7/24 | 0.243 | 0.254 | 0.236 | 0.251 | 5,643,377.9 | 196,393,534.67 |
3/6/24 | 0.24 | 0.263 | 0.239 | 0.243 | 8,212,606.02 | 190,350,859.45 |
3/5/24 | 0.245 | 0.27 | 0.226 | 0.24 | 13,013,858.9 | 187,298,031.8 |
3/4/24 | 0.263 | 0.27 | 0.244 | 0.245 | 13,422,288.93 | 191,869,880.54 |
3/3/24 | 0.247 | 0.296 | 0.243 | 0.263 | 39,219,311.75 | 205,499,488.74 |
3/2/24 | 0.195 | 0.255 | 0.185 | 0.248 | 24,144,042.33 | 194,009,392.79 |
3/1/24 | 0.183 | 0.199 | 0.181 | 0.195 | 6,073,950.07 | 152,445,876.3 |
2/29/24 | 0.197 | 0.208 | 0.178 | 0.183 | 10,227,241.67 | 142,573,996.2 |
2/28/24 | 0.16 | 0.205 | 0.16 | 0.198 | 23,329,269.74 | 154,258,088.38 |
2/27/24 | 0.167 | 0.173 | 0.157 | 0.16 | 6,728,765.63 | 125,119,298.18 |
2/26/24 | 0.153 | 0.167 | 0.149 | 0.167 | 6,403,096.81 | 130,559,501.14 |
2/25/24 | 0.145 | 0.155 | 0.145 | 0.153 | 4,718,870.08 | 119,579,100 |
2/24/24 | 0.141 | 0.146 | 0.139 | 0.145 | 2,049,937.9 | 113,047,649.69 |
2/23/24 | 0.144 | 0.145 | 0.139 | 0.141 | 2,377,555.18 | 110,260,916.27 |
2/22/24 | 0.143 | 0.147 | 0.139 | 0.144 | 3,680,020.48 | 112,143,185.66 |
2/21/24 | 0.142 | 0.144 | 0.137 | 0.143 | 3,888,160.22 | 111,593,307.06 |
2/20/24 | 0.138 | 0.144 | 0.136 | 0.142 | 4,646,245.57 | 110,878,930 |
2/19/24 | 0.139 | 0.143 | 0.137 | 0.138 | 2,589,093.99 | 107,870,377.8 |
2/18/24 | 0.135 | 0.14 | 0.134 | 0.139 | 2,239,554.01 | 108,457,628.35 |
2/17/24 | 0.14 | 0.14 | 0.133 | 0.135 | 2,305,359.36 | 105,485,350.03 |
2/16/24 | 0.139 | 0.144 | 0.134 | 0.14 | 3,758,932.02 | 109,017,987.36 |
2/15/24 | 0.136 | 0.145 | 0.135 | 0.139 | 6,076,399.13 | 108,615,119.79 |
2/14/24 | 0.13 | 0.136 | 0.13 | 0.136 | 3,051,018.89 | 105,960,238.81 |
2/13/24 | 0.129 | 0.132 | 0.126 | 0.13 | 3,141,327.57 | 101,825,316.38 |
2/12/24 | 0.128 | 0.13 | 0.125 | 0.129 | 2,485,161.46 | 96,715,876.53 |
2/11/24 | 0.129 | 0.13 | 0.127 | 0.128 | 1,737,160.63 | 94,165,058.39 |
2/10/24 | 0.126 | 0.133 | 0.124 | 0.129 | 3,654,924.84 | 94,487,830.98 |
2/9/24 | 0.119 | 0.127 | 0.119 | 0.126 | 2,845,580.55 | 92,893,416.93 |
2/8/24 | 0.117 | 0.12 | 0.117 | 0.12 | 2,075,490.88 | 87,964,947.22 |
2/7/24 | 0.115 | 0.118 | 0.115 | 0.117 | 1,301,951.1 | 85,889,549.93 |
2/6/24 | 0.114 | 0.116 | 0.113 | 0.115 | 1,283,756.08 | 84,954,498.18 |
2/5/24 | 0.112 | 0.117 | 0.112 | 0.114 | 1,598,593.28 | 83,762,298.21 |
2/4/24 | 0.12 | 0.121 | 0.112 | 0.112 | 1,790,200.91 | 82,645,150.79 |
2/3/24 | 0.122 | 0.122 | 0.12 | 0.12 | 982,260.61 | 88,229,118.58 |
2/2/24 | 0.118 | 0.122 | 0.118 | 0.122 | 1,310,777.34 | 89,655,204.43 |
2/1/24 | 0.118 | 0.119 | 0.116 | 0.118 | 1,743,038.44 | 86,720,616.78 |
1/31/24 | 0.124 | 0.126 | 0.117 | 0.118 | 2,296,391.67 | 87,051,494.98 |
1/30/24 | 0.124 | 0.128 | 0.123 | 0.124 | 2,356,202.91 | 91,604,758.25 |
1/29/24 | 0.122 | 0.126 | 0.121 | 0.124 | 2,631,396.45 | 91,579,994.49 |
1/28/24 | 0.122 | 0.141 | 0.121 | 0.122 | 9,496,851.85 | 89,983,466.99 |
1/27/24 | 0.118 | 0.122 | 0.117 | 0.122 | 1,463,927.33 | 89,676,174.47 |
1/26/24 | 0.113 | 0.119 | 0.113 | 0.118 | 1,443,948.12 | 86,802,081.08 |