Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.028 | 0.03 | 0.028 | 0.03 | 14,454,105.63 | 264,163,190.02 |
3/27/24 | 0.03 | 0.031 | 0.028 | 0.028 | 21,849,472.95 | 254,025,964.97 |
3/26/24 | 0.03 | 0.031 | 0.029 | 0.03 | 25,792,523.14 | 267,276,460.96 |
3/25/24 | 0.03 | 0.031 | 0.03 | 0.03 | 32,425,207.93 | 272,525,093.82 |
3/24/24 | 0.029 | 0.031 | 0.029 | 0.03 | 33,579,945.12 | 268,687,761.28 |
3/23/24 | 0.028 | 0.03 | 0.028 | 0.029 | 48,289,161.99 | 259,919,007.32 |
3/22/24 | 0.028 | 0.029 | 0.026 | 0.028 | 32,015,547.98 | 252,458,780.64 |
3/21/24 | 0.027 | 0.028 | 0.027 | 0.028 | 23,900,119.25 | 251,697,566.74 |
3/20/24 | 0.025 | 0.028 | 0.024 | 0.027 | 24,129,701.62 | 244,947,922.29 |
3/19/24 | 0.028 | 0.028 | 0.024 | 0.025 | 31,512,196.39 | 224,667,725.57 |
3/18/24 | 0.029 | 0.03 | 0.027 | 0.028 | 28,356,411.39 | 246,811,865.08 |
3/17/24 | 0.029 | 0.03 | 0.027 | 0.029 | 23,821,640.12 | 263,027,849.16 |
3/16/24 | 0.032 | 0.032 | 0.028 | 0.029 | 30,284,000.38 | 255,991,221.12 |
3/15/24 | 0.034 | 0.035 | 0.03 | 0.032 | 47,181,039.7 | 282,609,611.9 |
3/14/24 | 0.035 | 0.035 | 0.033 | 0.034 | 31,472,248.99 | 306,285,975.01 |
3/13/24 | 0.035 | 0.036 | 0.034 | 0.035 | 27,543,994.3 | 313,481,750.95 |
3/12/24 | 0.036 | 0.037 | 0.034 | 0.035 | 50,288,940 | 317,779,849.75 |
3/11/24 | 0.035 | 0.036 | 0.033 | 0.036 | 42,663,532.05 | 318,614,434.92 |
3/10/24 | 0.036 | 0.037 | 0.034 | 0.035 | 31,711,303.7 | 310,162,716.27 |
3/9/24 | 0.036 | 0.037 | 0.035 | 0.036 | 31,278,602.27 | 321,584,729.58 |
3/8/24 | 0.036 | 0.037 | 0.034 | 0.036 | 50,067,573.27 | 321,916,816.49 |
3/7/24 | 0.036 | 0.037 | 0.035 | 0.036 | 51,065,827.42 | 324,569,514.5 |
3/6/24 | 0.037 | 0.039 | 0.035 | 0.036 | 75,459,535.44 | 321,644,591.53 |
3/5/24 | 0.036 | 0.045 | 0.032 | 0.037 | 269,936,646.79 | 329,812,611.89 |
3/4/24 | 0.037 | 0.038 | 0.035 | 0.036 | 71,298,322.22 | 321,927,337.54 |
3/3/24 | 0.04 | 0.04 | 0.036 | 0.037 | 64,416,263.68 | 332,391,476.38 |
3/2/24 | 0.037 | 0.043 | 0.037 | 0.04 | 154,363,738.14 | 354,208,470.44 |
3/1/24 | 0.035 | 0.038 | 0.035 | 0.037 | 52,518,946 | 331,051,909.47 |
2/29/24 | 0.035 | 0.041 | 0.034 | 0.035 | 117,750,862.47 | 317,230,582.5 |
2/28/24 | 0.036 | 0.039 | 0.032 | 0.035 | 80,686,714.63 | 313,704,933.88 |
2/27/24 | 0.036 | 0.037 | 0.035 | 0.036 | 49,902,405.34 | 321,004,445.1 |
2/26/24 | 0.039 | 0.039 | 0.036 | 0.036 | 97,214,002.67 | 322,937,592.69 |
2/25/24 | 0.032 | 0.041 | 0.032 | 0.039 | 149,758,136.96 | 347,053,593.09 |
2/24/24 | 0.031 | 0.034 | 0.03 | 0.032 | 41,366,886.1 | 289,757,672.14 |
2/23/24 | 0.03 | 0.032 | 0.029 | 0.031 | 45,253,181.35 | 277,691,413.33 |
2/22/24 | 0.031 | 0.031 | 0.03 | 0.03 | 24,528,058.03 | 267,980,278.04 |
2/21/24 | 0.031 | 0.032 | 0.029 | 0.031 | 45,855,936.29 | 275,355,223.84 |
2/20/24 | 0.033 | 0.035 | 0.03 | 0.031 | 47,630,548.33 | 277,449,135.81 |
2/19/24 | 0.032 | 0.035 | 0.032 | 0.033 | 58,939,150.89 | 299,465,368.99 |
2/18/24 | 0.032 | 0.032 | 0.031 | 0.032 | 22,378,318.93 | 282,799,000.79 |
2/17/24 | 0.032 | 0.032 | 0.031 | 0.032 | 32,958,467.36 | 286,683,947.57 |
2/16/24 | 0.034 | 0.035 | 0.031 | 0.032 | 70,076,334.45 | 286,436,091.56 |
2/15/24 | 0.028 | 0.038 | 0.027 | 0.034 | 263,169,959.5 | 308,809,511.2 |
2/14/24 | 0.026 | 0.028 | 0.026 | 0.028 | 14,571,224.64 | 247,429,182.35 |
2/13/24 | 0.027 | 0.027 | 0.026 | 0.026 | 12,686,632.03 | 236,554,039.64 |
2/12/24 | 0.026 | 0.027 | 0.025 | 0.027 | 12,015,467.74 | 238,092,725.86 |
2/11/24 | 0.027 | 0.027 | 0.026 | 0.026 | 11,120,841.45 | 234,625,000.86 |
2/10/24 | 0.027 | 0.028 | 0.026 | 0.027 | 17,863,251.1 | 241,018,215.6 |
2/9/24 | 0.026 | 0.027 | 0.026 | 0.027 | 12,059,392.94 | 238,530,838.25 |
2/8/24 | 0.026 | 0.026 | 0.026 | 0.026 | 10,575,289.08 | 230,845,258.35 |
2/7/24 | 0.025 | 0.026 | 0.025 | 0.026 | 10,172,246.17 | 232,214,126.34 |
2/6/24 | 0.025 | 0.026 | 0.025 | 0.025 | 7,911,138.27 | 223,383,322.4 |
2/5/24 | 0.025 | 0.026 | 0.025 | 0.025 | 13,931,846.9 | 226,733,348.64 |
2/4/24 | 0.027 | 0.027 | 0.025 | 0.025 | 26,163,217.5 | 226,759,034.71 |
2/3/24 | 0.024 | 0.027 | 0.024 | 0.027 | 26,296,896.88 | 238,819,692.3 |
2/2/24 | 0.024 | 0.024 | 0.024 | 0.024 | 5,428,572.81 | 217,045,490.69 |
2/1/24 | 0.024 | 0.024 | 0.024 | 0.024 | 8,716,172.24 | 216,384,541.71 |
1/31/24 | 0.026 | 0.026 | 0.024 | 0.024 | 13,429,249.59 | 217,701,639.08 |
1/30/24 | 0.027 | 0.027 | 0.026 | 0.026 | 10,766,568.5 | 231,463,999.06 |
1/29/24 | 0.026 | 0.027 | 0.025 | 0.027 | 9,662,873.37 | 238,027,265.83 |
1/28/24 | 0.027 | 0.027 | 0.026 | 0.026 | 12,734,910.31 | 232,596,403.4 |
1/27/24 | 0.025 | 0.027 | 0.025 | 0.027 | 29,406,148.67 | 239,080,921.4 |
1/26/24 | 0.024 | 0.025 | 0.024 | 0.025 | 13,309,744.12 | 226,501,946.84 |
1/25/24 | 0.024 | 0.025 | 0.023 | 0.024 | 20,313,640.93 | 216,931,661.52 |
1/24/24 | 0.024 | 0.024 | 0.023 | 0.024 | 10,822,040.38 | 218,155,105.94 |
1/23/24 | 0.024 | 0.025 | 0.022 | 0.024 | 21,706,976.1 | 211,574,085.11 |
1/22/24 | 0.026 | 0.027 | 0.024 | 0.024 | 19,751,905.48 | 216,891,675.27 |
1/21/24 | 0.027 | 0.027 | 0.026 | 0.026 | 11,844,908.13 | 236,707,658.58 |
1/20/24 | 0.027 | 0.028 | 0.026 | 0.027 | 14,479,091.81 | 240,350,917.29 |
1/19/24 | 0.03 | 0.03 | 0.026 | 0.027 | 32,565,420 | 242,347,109.99 |
1/18/24 | 0.03 | 0.033 | 0.029 | 0.03 | 84,760,310.85 | 265,069,350.02 |
1/17/24 | 0.029 | 0.031 | 0.028 | 0.03 | 49,377,761.66 | 270,212,728.24 |
1/16/24 | 0.028 | 0.032 | 0.028 | 0.029 | 65,543,484.65 | 259,161,525.52 |
1/15/24 | 0.027 | 0.029 | 0.027 | 0.028 | 30,520,497.61 | 250,777,297.28 |
1/14/24 | 0.028 | 0.029 | 0.027 | 0.027 | 20,785,219.57 | 239,552,410.46 |
1/13/24 | 0.027 | 0.029 | 0.026 | 0.028 | 26,294,443.16 | 250,499,330.82 |
1/12/24 | 0.027 | 0.031 | 0.026 | 0.027 | 73,906,804.05 | 242,311,376.45 |
1/11/24 | 0.026 | 0.027 | 0.026 | 0.027 | 32,819,314.9 | 240,755,138.38 |
1/10/24 | 0.025 | 0.027 | 0.024 | 0.026 | 22,956,691.43 | 233,994,066.87 |
1/9/24 | 0.026 | 0.026 | 0.023 | 0.025 | 20,394,477.89 | 223,748,823.75 |
1/8/24 | 0.025 | 0.026 | 0.023 | 0.026 | 29,499,319.97 | 236,949,202.32 |
1/7/24 | 0.027 | 0.027 | 0.024 | 0.025 | 20,103,328.73 | 220,896,983.23 |
1/6/24 | 0.028 | 0.028 | 0.026 | 0.027 | 17,495,767.43 | 240,350,448.87 |
1/5/24 | 0.029 | 0.03 | 0.028 | 0.028 | 39,616,571.08 | 251,691,647.82 |
1/4/24 | 0.027 | 0.03 | 0.026 | 0.029 | 58,595,675.84 | 262,570,949.44 |
1/3/24 | 0.032 | 0.035 | 0.026 | 0.027 | 94,599,488.5 | 244,104,446.66 |
1/2/24 | 0.033 | 0.034 | 0.032 | 0.032 | 24,264,812.69 | 289,800,919.56 |
1/1/24 | 0.033 | 0.034 | 0.032 | 0.033 | 24,322,736.19 | 300,300,262.33 |
12/31/23 | 0.033 | 0.038 | 0.033 | 0.033 | 106,438,426.03 | 296,034,400.92 |
12/30/23 | 0.032 | 0.033 | 0.031 | 0.033 | 21,141,373.7 | 296,656,293.16 |