Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.399 | 0.424 | 0.388 | 0.401 | 256,496,518.6 | 3,787,817,760.06 |
3/26/24 | 0.403 | 0.417 | 0.392 | 0.399 | 180,334,911.5 | 3,768,535,389.31 |
3/25/24 | 0.388 | 0.417 | 0.382 | 0.403 | 184,502,742.04 | 3,808,125,855.38 |
3/24/24 | 0.365 | 0.392 | 0.363 | 0.388 | 148,187,389.41 | 3,668,859,579.84 |
3/23/24 | 0.365 | 0.379 | 0.36 | 0.365 | 125,366,806.64 | 3,454,421,162.32 |
3/22/24 | 0.38 | 0.388 | 0.358 | 0.365 | 147,831,372.24 | 3,454,048,250.11 |
3/21/24 | 0.405 | 0.405 | 0.373 | 0.38 | 176,776,970.16 | 3,594,338,326.05 |
3/20/24 | 0.372 | 0.407 | 0.356 | 0.405 | 252,847,901.35 | 3,827,130,525.39 |
3/19/24 | 0.391 | 0.405 | 0.358 | 0.372 | 369,763,574.24 | 3,521,400,382.3 |
3/18/24 | 0.424 | 0.438 | 0.39 | 0.391 | 328,942,431.86 | 3,692,849,850.22 |
3/17/24 | 0.368 | 0.434 | 0.36 | 0.432 | 395,799,028.69 | 4,066,655,711.88 |
3/16/24 | 0.411 | 0.421 | 0.361 | 0.368 | 245,071,209.6 | 3,464,018,107.9 |
3/15/24 | 0.438 | 0.438 | 0.375 | 0.411 | 316,281,450.92 | 3,869,576,010.65 |
3/14/24 | 0.441 | 0.446 | 0.409 | 0.438 | 268,210,040.44 | 4,121,935,877.74 |
3/13/24 | 0.447 | 0.468 | 0.433 | 0.441 | 279,152,139.67 | 4,154,501,179.03 |
3/12/24 | 0.434 | 0.452 | 0.417 | 0.447 | 334,875,957.19 | 4,205,097,663.75 |
3/11/24 | 0.438 | 0.456 | 0.417 | 0.434 | 402,532,844.3 | 4,090,007,519.75 |
3/10/24 | 0.448 | 0.492 | 0.427 | 0.438 | 845,384,677.14 | 4,126,703,209.65 |
3/9/24 | 0.341 | 0.451 | 0.338 | 0.448 | 711,997,621.44 | 4,220,810,718.16 |
3/8/24 | 0.346 | 0.351 | 0.326 | 0.341 | 267,734,356.84 | 3,206,777,292.08 |
3/7/24 | 0.324 | 0.36 | 0.315 | 0.346 | 411,962,323.42 | 3,259,146,183.35 |
3/6/24 | 0.278 | 0.329 | 0.269 | 0.324 | 390,042,363.39 | 3,052,748,436.26 |
3/5/24 | 0.308 | 0.311 | 0.248 | 0.278 | 315,378,542.71 | 2,621,733,949.39 |
3/4/24 | 0.32 | 0.323 | 0.301 | 0.308 | 223,476,221.62 | 2,900,157,492.61 |
3/3/24 | 0.318 | 0.332 | 0.307 | 0.32 | 287,487,083.13 | 3,014,750,783.5 |
3/2/24 | 0.322 | 0.325 | 0.308 | 0.318 | 208,763,271.1 | 2,998,959,305.77 |
3/1/24 | 0.281 | 0.331 | 0.281 | 0.322 | 467,975,718.13 | 3,034,085,279.32 |
2/29/24 | 0.288 | 0.291 | 0.271 | 0.281 | 209,124,868.02 | 2,644,585,879.29 |
2/28/24 | 0.28 | 0.306 | 0.267 | 0.288 | 342,130,034.39 | 2,712,790,643.43 |
2/27/24 | 0.294 | 0.294 | 0.278 | 0.28 | 198,589,279.71 | 2,632,568,022.02 |
2/26/24 | 0.289 | 0.309 | 0.285 | 0.294 | 301,259,027.21 | 2,768,641,999.51 |
2/25/24 | 0.271 | 0.302 | 0.269 | 0.289 | 357,109,159.89 | 2,721,719,006.07 |
2/24/24 | 0.265 | 0.278 | 0.254 | 0.271 | 215,278,554.24 | 2,549,413,506.04 |
2/23/24 | 0.27 | 0.295 | 0.264 | 0.265 | 352,273,125.81 | 2,496,315,419.24 |
2/22/24 | 0.281 | 0.293 | 0.266 | 0.27 | 476,653,108.68 | 2,542,760,408.19 |
2/21/24 | 0.25 | 0.281 | 0.23 | 0.28 | 269,057,822.51 | 2,633,598,315.91 |
2/20/24 | 0.245 | 0.254 | 0.232 | 0.25 | 277,767,602.48 | 2,351,829,316.7 |
2/19/24 | 0.238 | 0.274 | 0.238 | 0.245 | 486,175,629.4 | 2,309,498,102.97 |
2/18/24 | 0.216 | 0.25 | 0.21 | 0.238 | 417,859,608.07 | 2,243,250,563.4 |
2/17/24 | 0.194 | 0.216 | 0.184 | 0.216 | 142,103,508.1 | 2,031,493,212.03 |
2/16/24 | 0.184 | 0.199 | 0.181 | 0.194 | 138,389,596.43 | 1,822,048,996.05 |
2/15/24 | 0.18 | 0.186 | 0.18 | 0.184 | 74,877,593.27 | 1,725,132,220.16 |
2/14/24 | 0.172 | 0.181 | 0.17 | 0.18 | 60,477,964.11 | 1,691,100,309.59 |
2/13/24 | 0.175 | 0.176 | 0.169 | 0.172 | 59,704,715.74 | 1,617,469,909.52 |
2/12/24 | 0.167 | 0.176 | 0.163 | 0.175 | 62,618,890.57 | 1,645,750,660.86 |
2/11/24 | 0.17 | 0.172 | 0.166 | 0.167 | 42,221,481.73 | 1,570,617,507.47 |
2/10/24 | 0.168 | 0.172 | 0.167 | 0.17 | 53,826,174.61 | 1,600,972,387.45 |
2/9/24 | 0.164 | 0.169 | 0.164 | 0.168 | 58,173,531.33 | 1,573,231,376.98 |
2/8/24 | 0.161 | 0.165 | 0.161 | 0.164 | 49,429,552.01 | 1,544,207,380.38 |
2/7/24 | 0.159 | 0.162 | 0.156 | 0.161 | 42,960,635.42 | 1,508,485,886.47 |
2/6/24 | 0.152 | 0.161 | 0.152 | 0.159 | 38,740,381.35 | 1,494,601,947.33 |
2/5/24 | 0.152 | 0.155 | 0.15 | 0.152 | 35,858,905.4 | 1,430,155,843.03 |
2/4/24 | 0.156 | 0.157 | 0.152 | 0.152 | 29,903,184.94 | 1,430,353,159.75 |
2/3/24 | 0.156 | 0.16 | 0.156 | 0.156 | 36,225,942.19 | 1,467,078,811.91 |
2/2/24 | 0.154 | 0.157 | 0.154 | 0.156 | 34,750,731.14 | 1,464,399,247.39 |
2/1/24 | 0.155 | 0.156 | 0.151 | 0.154 | 37,221,917.88 | 1,448,479,060 |
1/31/24 | 0.158 | 0.159 | 0.153 | 0.155 | 50,675,099.62 | 1,453,007,078.16 |
1/30/24 | 0.162 | 0.164 | 0.158 | 0.158 | 49,877,389.42 | 1,487,228,423.5 |
1/29/24 | 0.157 | 0.163 | 0.156 | 0.162 | 41,727,732.09 | 1,524,971,593.66 |
1/28/24 | 0.16 | 0.162 | 0.156 | 0.157 | 40,359,458.41 | 1,474,223,876.61 |
1/27/24 | 0.156 | 0.162 | 0.156 | 0.16 | 45,133,317.45 | 1,502,155,536.63 |
1/26/24 | 0.149 | 0.158 | 0.148 | 0.156 | 40,947,292.19 | 1,467,682,024.49 |
1/25/24 | 0.153 | 0.153 | 0.146 | 0.149 | 39,665,508.14 | 1,403,427,327.1 |
1/24/24 | 0.147 | 0.154 | 0.145 | 0.153 | 45,250,298.65 | 1,440,905,367.02 |
1/23/24 | 0.149 | 0.152 | 0.139 | 0.147 | 72,293,065.44 | 1,383,907,302.93 |
1/22/24 | 0.16 | 0.162 | 0.148 | 0.149 | 69,905,004.2 | 1,395,059,945.47 |
1/21/24 | 0.16 | 0.165 | 0.158 | 0.16 | 49,726,359.56 | 1,498,546,780.59 |
1/20/24 | 0.153 | 0.162 | 0.152 | 0.16 | 68,268,674.59 | 1,503,725,056.45 |
1/19/24 | 0.155 | 0.156 | 0.146 | 0.153 | 73,466,947.39 | 1,438,453,359.8 |
1/18/24 | 0.167 | 0.168 | 0.151 | 0.155 | 76,083,480.21 | 1,452,844,268.13 |
1/17/24 | 0.169 | 0.172 | 0.164 | 0.167 | 64,814,617.24 | 1,570,436,711.63 |
1/16/24 | 0.163 | 0.17 | 0.163 | 0.169 | 93,213,855.99 | 1,583,712,453.81 |
1/15/24 | 0.162 | 0.166 | 0.161 | 0.163 | 77,365,375.93 | 1,524,783,184.69 |
1/14/24 | 0.171 | 0.172 | 0.161 | 0.162 | 73,042,238.35 | 1,513,436,282.27 |
1/13/24 | 0.175 | 0.176 | 0.17 | 0.171 | 77,629,394.71 | 1,602,126,946.63 |
1/12/24 | 0.187 | 0.196 | 0.171 | 0.175 | 120,024,277.3 | 1,638,163,103.31 |
1/11/24 | 0.177 | 0.19 | 0.176 | 0.187 | 126,513,767 | 1,753,531,767.34 |
1/10/24 | 0.16 | 0.182 | 0.157 | 0.177 | 108,181,416.6 | 1,659,523,185.96 |
1/9/24 | 0.172 | 0.172 | 0.154 | 0.16 | 87,295,051.71 | 1,499,356,184.84 |
1/8/24 | 0.163 | 0.172 | 0.15 | 0.172 | 97,682,331.8 | 1,607,735,965.01 |
1/7/24 | 0.172 | 0.176 | 0.162 | 0.163 | 69,594,413.21 | 1,527,332,090.19 |
1/6/24 | 0.185 | 0.185 | 0.167 | 0.172 | 82,201,309.39 | 1,610,422,199.18 |
1/5/24 | 0.199 | 0.199 | 0.178 | 0.185 | 87,451,219.96 | 1,727,802,162.38 |
1/4/24 | 0.189 | 0.2 | 0.183 | 0.199 | 92,697,882.02 | 1,859,802,953.41 |
1/3/24 | 0.208 | 0.214 | 0.17 | 0.189 | 168,871,857.04 | 1,771,039,658.09 |
1/2/24 | 0.217 | 0.224 | 0.207 | 0.208 | 149,341,319.04 | 1,944,674,562.94 |
1/1/24 | 0.184 | 0.22 | 0.184 | 0.217 | 209,462,476.47 | 2,030,582,649.42 |
12/31/23 | 0.178 | 0.189 | 0.177 | 0.184 | 62,048,018.87 | 1,724,286,584 |
12/30/23 | 0.181 | 0.182 | 0.174 | 0.178 | 53,263,521.62 | 1,669,741,884.74 |
12/29/23 | 0.189 | 0.192 | 0.179 | 0.181 | 85,110,787.22 | 1,699,048,841.41 |