Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.364 | 0.386 | 0.363 | 0.379 | 5,242,190.88 | 142,227,635.8 |
3/27/24 | 0.369 | 0.372 | 0.361 | 0.364 | 4,496,533 | 136,728,369.68 |
3/26/24 | 0.378 | 0.388 | 0.358 | 0.369 | 5,252,524.35 | 138,716,942.7 |
3/25/24 | 0.36 | 0.379 | 0.354 | 0.378 | 4,059,045.17 | 141,937,641.77 |
3/24/24 | 0.396 | 0.396 | 0.351 | 0.36 | 4,443,624.2 | 135,304,128.95 |
3/23/24 | 0.397 | 0.406 | 0.393 | 0.396 | 3,768,681.66 | 148,713,574.19 |
3/22/24 | 0.393 | 0.406 | 0.385 | 0.397 | 3,697,529.55 | 149,071,188.83 |
3/21/24 | 0.35 | 0.398 | 0.344 | 0.393 | 3,615,051.73 | 147,441,726.07 |
3/20/24 | 0.308 | 0.351 | 0.304 | 0.35 | 3,359,017.23 | 131,613,766.35 |
3/19/24 | 0.319 | 0.319 | 0.283 | 0.308 | 3,241,245.65 | 115,628,336.15 |
3/18/24 | 0.37 | 0.37 | 0.312 | 0.319 | 3,645,353.9 | 119,653,183.83 |
3/17/24 | 0.37 | 0.374 | 0.362 | 0.37 | 3,911,186.89 | 138,808,083.25 |
3/16/24 | 0.403 | 0.408 | 0.368 | 0.37 | 3,163,053.38 | 139,148,046.78 |
3/15/24 | 0.428 | 0.429 | 0.397 | 0.403 | 3,361,945.06 | 151,494,365.56 |
3/14/24 | 0.434 | 0.442 | 0.422 | 0.428 | 3,582,379.73 | 160,898,159.74 |
3/13/24 | 0.436 | 0.44 | 0.43 | 0.434 | 2,574,040.8 | 163,040,542.82 |
3/12/24 | 0.449 | 0.452 | 0.433 | 0.436 | 3,558,658.26 | 163,619,800.13 |
3/11/24 | 0.413 | 0.449 | 0.41 | 0.449 | 3,725,090.01 | 168,477,146.31 |
3/10/24 | 0.456 | 0.457 | 0.413 | 0.413 | 3,776,342.11 | 154,992,136.87 |
3/9/24 | 0.463 | 0.466 | 0.455 | 0.456 | 3,437,164.45 | 171,155,963.74 |
3/8/24 | 0.466 | 0.468 | 0.462 | 0.463 | 3,159,683.84 | 173,765,488.8 |
3/7/24 | 0.47 | 0.473 | 0.459 | 0.466 | 3,749,647.03 | 175,029,055.38 |
3/6/24 | 0.457 | 0.478 | 0.456 | 0.47 | 3,073,398.69 | 176,602,434.46 |
3/5/24 | 0.503 | 0.503 | 0.453 | 0.457 | 3,073,080.28 | 171,774,336.37 |
3/4/24 | 0.506 | 0.532 | 0.497 | 0.503 | 3,388,355.11 | 188,906,613.5 |
3/3/24 | 0.53 | 0.53 | 0.504 | 0.506 | 2,018,765.45 | 190,092,842.9 |
3/2/24 | 0.531 | 0.545 | 0.525 | 0.53 | 2,375,074.1 | 199,034,666.59 |
3/1/24 | 0.503 | 0.534 | 0.5 | 0.531 | 2,424,864.4 | 199,476,130.26 |
2/29/24 | 0.573 | 0.581 | 0.486 | 0.503 | 4,293,012.98 | 189,070,737.22 |
2/28/24 | 0.551 | 0.615 | 0.535 | 0.575 | 5,004,639.35 | 215,818,205.66 |
2/27/24 | 0.522 | 0.563 | 0.497 | 0.55 | 4,526,339.08 | 206,752,137.39 |
2/26/24 | 0.451 | 0.529 | 0.447 | 0.521 | 5,434,647.97 | 195,764,671.95 |
2/25/24 | 0.396 | 0.451 | 0.392 | 0.451 | 2,977,842.5 | 169,393,188.47 |
2/24/24 | 0.35 | 0.398 | 0.35 | 0.396 | 3,002,454.04 | 148,795,787.14 |
2/23/24 | 0.354 | 0.365 | 0.347 | 0.351 | 2,009,869.7 | 131,922,135.02 |
2/22/24 | 0.34 | 0.355 | 0.334 | 0.354 | 2,514,362.39 | 132,785,914.75 |
2/21/24 | 0.344 | 0.346 | 0.337 | 0.34 | 1,406,566.18 | 127,815,934.69 |
2/20/24 | 0.37 | 0.374 | 0.331 | 0.344 | 2,956,883.81 | 129,047,830.41 |
2/19/24 | 0.383 | 0.388 | 0.369 | 0.37 | 2,548,780 | 138,968,603.25 |
2/18/24 | 0.336 | 0.395 | 0.33 | 0.383 | 3,947,013.4 | 143,851,920.07 |
2/17/24 | 0.297 | 0.336 | 0.292 | 0.336 | 3,145,564.11 | 126,192,389.09 |
2/16/24 | 0.25 | 0.297 | 0.25 | 0.296 | 3,541,323.87 | 111,111,456.02 |
2/15/24 | 0.237 | 0.25 | 0.236 | 0.25 | 1,703,488.39 | 93,722,552.33 |
2/14/24 | 0.223 | 0.237 | 0.223 | 0.237 | 1,659,646.18 | 88,912,117.76 |
2/13/24 | 0.215 | 0.224 | 0.215 | 0.223 | 1,488,796.52 | 83,779,235.99 |
2/12/24 | 0.206 | 0.216 | 0.205 | 0.215 | 1,443,767.97 | 80,856,066.7 |
2/11/24 | 0.2 | 0.206 | 0.198 | 0.206 | 1,335,365.8 | 77,277,374.05 |
2/10/24 | 0.197 | 0.2 | 0.197 | 0.2 | 1,209,212.99 | 75,135,930.62 |
2/9/24 | 0.196 | 0.198 | 0.195 | 0.197 | 1,258,608.85 | 73,983,331.3 |
2/8/24 | 0.196 | 0.197 | 0.195 | 0.196 | 1,320,369.52 | 73,476,136.71 |
2/7/24 | 0.196 | 0.196 | 0.194 | 0.196 | 1,205,053.21 | 73,483,437.3 |
2/6/24 | 0.196 | 0.196 | 0.194 | 0.196 | 1,142,332.66 | 73,443,605.37 |
2/5/24 | 0.199 | 0.199 | 0.196 | 0.196 | 1,042,652.03 | 73,753,935.35 |
2/4/24 | 0.2 | 0.2 | 0.199 | 0.199 | 1,173,178 | 74,600,665.89 |
2/3/24 | 0.202 | 0.202 | 0.2 | 0.2 | 1,088,574.55 | 75,088,263.08 |
2/2/24 | 0.2 | 0.202 | 0.2 | 0.202 | 1,367,981.65 | 75,752,871.82 |
2/1/24 | 0.199 | 0.201 | 0.198 | 0.2 | 1,170,510.8 | 75,298,159.34 |
1/31/24 | 0.205 | 0.205 | 0.197 | 0.199 | 1,624,508.22 | 74,838,853.61 |
1/30/24 | 0.208 | 0.209 | 0.203 | 0.205 | 1,496,668.64 | 76,920,852.44 |
1/29/24 | 0.209 | 0.209 | 0.206 | 0.208 | 1,398,479.29 | 78,237,650.87 |
1/28/24 | 0.206 | 0.21 | 0.206 | 0.209 | 1,408,786.39 | 78,326,609.54 |
1/27/24 | 0.2 | 0.206 | 0.2 | 0.206 | 1,375,398 | 77,409,965.32 |
1/26/24 | 0.193 | 0.201 | 0.193 | 0.2 | 1,574,035.77 | 75,251,150.99 |
1/25/24 | 0.195 | 0.195 | 0.193 | 0.193 | 821,943.77 | 72,619,975.68 |
1/24/24 | 0.19 | 0.197 | 0.19 | 0.195 | 1,515,370.53 | 73,123,867.87 |
1/23/24 | 0.191 | 0.192 | 0.187 | 0.19 | 1,466,957.86 | 51,454,311.59 |
1/22/24 | 0.204 | 0.204 | 0.191 | 0.191 | 1,520,935.42 | 51,592,217.37 |
1/21/24 | 0.204 | 0.205 | 0.203 | 0.204 | 1,450,950.08 | 55,130,533.4 |
1/20/24 | 0.205 | 0.206 | 0.203 | 0.204 | 1,341,942.03 | 55,117,320.47 |
1/19/24 | 0.206 | 0.206 | 0.2 | 0.205 | 1,826,376.33 | 55,295,188.56 |
1/18/24 | 0.211 | 0.211 | 0.206 | 0.206 | 1,471,009.26 | 55,695,994.98 |
1/17/24 | 0.223 | 0.223 | 0.21 | 0.211 | 1,601,807.5 | 56,942,071.72 |
1/16/24 | 0.225 | 0.226 | 0.222 | 0.223 | 1,515,061.58 | 60,160,411.12 |
1/15/24 | 0.23 | 0.231 | 0.225 | 0.225 | 1,770,160.96 | 60,705,914.05 |
1/14/24 | 0.225 | 0.236 | 0.225 | 0.23 | 1,915,349.72 | 62,078,212.98 |
1/13/24 | 0.233 | 0.234 | 0.223 | 0.225 | 2,098,786.78 | 60,752,937.61 |
1/12/24 | 0.244 | 0.248 | 0.232 | 0.233 | 2,349,222.79 | 62,827,030.15 |
1/10/24 | 0.243 | 0.243 | 0.231 | 0.234 | 2,600,811.44 | 63,262,500.07 |
1/9/24 | 0.231 | 0.248 | 0.229 | 0.243 | 3,115,110.86 | 65,637,924.16 |
1/8/24 | 0.232 | 0.232 | 0.217 | 0.231 | 2,465,182.62 | 62,291,772.77 |
1/7/24 | 0.23 | 0.24 | 0.224 | 0.232 | 2,001,844.58 | 62,698,292.95 |
1/6/24 | 0.242 | 0.265 | 0.225 | 0.23 | 4,760,222.9 | 62,225,162.81 |
1/5/24 | 0.197 | 0.244 | 0.197 | 0.242 | 5,663,498.39 | 65,415,653.13 |
1/4/24 | 0.179 | 0.198 | 0.177 | 0.197 | 1,954,853.63 | 53,199,159.41 |
1/3/24 | 0.179 | 0.183 | 0.168 | 0.179 | 1,999,709.26 | 48,455,335.07 |
1/2/24 | 0.186 | 0.193 | 0.177 | 0.179 | 2,040,776.96 | 48,289,219.65 |
1/1/24 | 0.155 | 0.193 | 0.155 | 0.186 | 4,240,244.86 | 50,145,879.88 |
12/31/23 | 0.144 | 0.155 | 0.144 | 0.155 | 1,354,204.04 | 41,807,786.74 |
12/30/23 | 0.141 | 0.144 | 0.14 | 0.144 | 1,014,852.57 | 38,960,529.27 |
12/29/23 | 0.142 | 0.144 | 0.14 | 0.141 | 1,020,590.76 | 38,207,980.67 |