Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.464 | 0.471 | 0.445 | 0.463 | 86,753,307.1 | 1,046,182,514.19 |
4/24/24 | 0.489 | 0.506 | 0.459 | 0.464 | 119,108,800.96 | 1,047,688,122.39 |
4/23/24 | 0.491 | 0.494 | 0.48 | 0.489 | 87,631,676.22 | 1,100,895,563.99 |
4/22/24 | 0.475 | 0.496 | 0.472 | 0.491 | 81,774,377.06 | 1,105,882,511.17 |
4/21/24 | 0.483 | 0.493 | 0.47 | 0.475 | 74,430,367.89 | 1,068,573,693.87 |
4/20/24 | 0.442 | 0.485 | 0.437 | 0.483 | 85,457,130.16 | 1,087,018,125.88 |
4/19/24 | 0.44 | 0.451 | 0.404 | 0.442 | 129,429,384.96 | 995,182,870.32 |
4/18/24 | 0.429 | 0.443 | 0.419 | 0.44 | 94,577,171.08 | 990,499,488.64 |
4/17/24 | 0.436 | 0.445 | 0.412 | 0.429 | 103,752,621.57 | 967,007,016.09 |
4/16/24 | 0.43 | 0.44 | 0.412 | 0.436 | 113,724,761.06 | 981,580,220.36 |
4/15/24 | 0.445 | 0.471 | 0.415 | 0.43 | 165,089,340.67 | 969,040,842.74 |
4/14/24 | 0.416 | 0.45 | 0.398 | 0.445 | 225,145,141.28 | 1,001,994,368.47 |
4/13/24 | 0.513 | 0.513 | 0.367 | 0.416 | 288,682,402.66 | 937,570,880.4 |
4/12/24 | 0.61 | 0.623 | 0.496 | 0.513 | 189,574,216.84 | 1,154,952,177.61 |
4/11/24 | 0.611 | 0.629 | 0.602 | 0.61 | 100,260,030.92 | 1,373,741,224.99 |
4/10/24 | 0.621 | 0.627 | 0.588 | 0.611 | 118,303,465.17 | 1,376,074,255.77 |
4/9/24 | 0.649 | 0.651 | 0.62 | 0.621 | 114,028,809.19 | 1,399,113,306.48 |
4/8/24 | 0.616 | 0.653 | 0.605 | 0.649 | 110,553,846.2 | 1,461,528,479.23 |
4/7/24 | 0.611 | 0.623 | 0.608 | 0.616 | 78,181,101.74 | 1,387,254,611.62 |
4/6/24 | 0.602 | 0.614 | 0.599 | 0.611 | 64,534,711.98 | 1,375,260,137.87 |
4/5/24 | 0.608 | 0.609 | 0.58 | 0.602 | 108,992,357.09 | 1,355,957,025.96 |
4/4/24 | 0.594 | 0.619 | 0.583 | 0.608 | 102,951,251.13 | 1,368,023,635.52 |
4/3/24 | 0.606 | 0.621 | 0.583 | 0.594 | 123,137,837.12 | 1,338,353,772.27 |
4/2/24 | 0.661 | 0.661 | 0.602 | 0.606 | 159,184,185.76 | 1,364,350,474 |
4/1/24 | 0.703 | 0.707 | 0.642 | 0.661 | 152,444,303.99 | 1,487,604,028.37 |
3/31/24 | 0.695 | 0.705 | 0.69 | 0.703 | 82,693,702.54 | 1,582,168,082.31 |
3/30/24 | 0.714 | 0.723 | 0.689 | 0.695 | 110,977,193.41 | 1,564,462,455.76 |
3/29/24 | 0.696 | 0.716 | 0.684 | 0.714 | 172,736,759.96 | 1,607,642,192.72 |
3/28/24 | 0.684 | 0.704 | 0.67 | 0.696 | 146,550,619.1 | 1,567,513,159.08 |
3/27/24 | 0.721 | 0.736 | 0.675 | 0.684 | 218,340,526.33 | 1,539,292,263.47 |
3/26/24 | 0.695 | 0.728 | 0.687 | 0.721 | 234,347,158.87 | 1,623,355,280.27 |
3/25/24 | 0.682 | 0.704 | 0.666 | 0.695 | 181,400,484.42 | 1,564,515,169.17 |
3/24/24 | 0.67 | 0.685 | 0.655 | 0.682 | 133,067,443.16 | 1,536,621,046.28 |
3/23/24 | 0.649 | 0.69 | 0.643 | 0.67 | 206,050,622.55 | 1,507,641,946.28 |
3/22/24 | 0.637 | 0.667 | 0.622 | 0.649 | 212,772,711.81 | 1,460,269,371.02 |
3/21/24 | 0.645 | 0.655 | 0.624 | 0.637 | 183,451,644.76 | 1,434,117,958.08 |
3/20/24 | 0.569 | 0.649 | 0.546 | 0.645 | 240,488,117.41 | 1,452,975,606.23 |
3/19/24 | 0.615 | 0.62 | 0.548 | 0.569 | 266,888,029.2 | 1,280,879,819.37 |
3/18/24 | 0.649 | 0.652 | 0.601 | 0.615 | 177,845,319.45 | 1,385,492,397.59 |
3/17/24 | 0.627 | 0.657 | 0.596 | 0.652 | 208,065,513.18 | 1,468,412,681.04 |
3/16/24 | 0.684 | 0.707 | 0.613 | 0.627 | 256,442,505.51 | 1,412,520,138.12 |
3/15/24 | 0.737 | 0.743 | 0.641 | 0.684 | 342,918,197.49 | 1,539,445,573.38 |
3/14/24 | 0.761 | 0.766 | 0.697 | 0.737 | 292,451,191.59 | 1,659,578,775.82 |
3/13/24 | 0.766 | 0.779 | 0.738 | 0.761 | 230,066,729.45 | 1,713,326,863.48 |
3/12/24 | 0.792 | 0.809 | 0.724 | 0.766 | 301,825,302.99 | 1,724,120,817.95 |
3/11/24 | 0.782 | 0.795 | 0.743 | 0.792 | 382,144,117.1 | 1,782,815,284.22 |
3/10/24 | 0.753 | 0.826 | 0.753 | 0.782 | 599,414,127.75 | 1,761,495,957.7 |
3/9/24 | 0.688 | 0.777 | 0.682 | 0.753 | 482,143,015.09 | 1,695,375,761.86 |
3/8/24 | 0.698 | 0.709 | 0.653 | 0.688 | 262,968,205.71 | 1,548,844,231.41 |
3/7/24 | 0.679 | 0.71 | 0.675 | 0.698 | 312,772,160.91 | 1,571,755,666.35 |
3/6/24 | 0.645 | 0.682 | 0.613 | 0.679 | 346,886,668.45 | 1,528,183,102.32 |
3/5/24 | 0.689 | 0.741 | 0.562 | 0.645 | 555,280,504.52 | 1,452,412,536.43 |
3/4/24 | 0.673 | 0.712 | 0.658 | 0.689 | 332,555,040.61 | 1,550,831,021.28 |
3/3/24 | 0.692 | 0.726 | 0.629 | 0.673 | 386,497,987.46 | 1,514,486,458.42 |
3/2/24 | 0.662 | 0.707 | 0.652 | 0.692 | 326,303,220.46 | 1,557,206,922.96 |
3/1/24 | 0.607 | 0.671 | 0.59 | 0.662 | 354,928,101.26 | 1,484,172,250.86 |
2/29/24 | 0.556 | 0.614 | 0.55 | 0.607 | 327,348,431.29 | 1,360,458,671.34 |
2/28/24 | 0.561 | 0.583 | 0.522 | 0.556 | 307,715,191.91 | 1,244,591,864.66 |
2/27/24 | 0.541 | 0.567 | 0.534 | 0.561 | 226,741,848.01 | 1,254,597,351.29 |
2/26/24 | 0.518 | 0.547 | 0.515 | 0.541 | 218,551,425.33 | 1,210,354,879.44 |
2/25/24 | 0.521 | 0.523 | 0.511 | 0.518 | 84,447,193.52 | 1,159,227,283.72 |
2/24/24 | 0.497 | 0.524 | 0.49 | 0.521 | 111,396,783.37 | 1,165,477,520.82 |
2/23/24 | 0.5 | 0.507 | 0.486 | 0.497 | 104,582,952.69 | 1,111,632,320.74 |
2/22/24 | 0.492 | 0.508 | 0.48 | 0.5 | 93,576,707.83 | 1,117,951,055.48 |
2/21/24 | 0.515 | 0.515 | 0.476 | 0.492 | 132,074,615.24 | 1,100,548,983.33 |
2/20/24 | 0.528 | 0.532 | 0.495 | 0.515 | 167,894,240.64 | 1,152,198,113.74 |
2/19/24 | 0.51 | 0.531 | 0.506 | 0.528 | 135,829,641.89 | 1,180,797,648.4 |
2/18/24 | 0.506 | 0.515 | 0.494 | 0.51 | 105,982,199.09 | 1,140,954,263.93 |
2/17/24 | 0.495 | 0.519 | 0.485 | 0.506 | 180,379,346.63 | 1,132,475,287.45 |
2/16/24 | 0.493 | 0.508 | 0.486 | 0.495 | 118,812,570.14 | 1,107,328,367.73 |
2/15/24 | 0.48 | 0.498 | 0.478 | 0.493 | 138,716,998.07 | 1,104,047,349.92 |
2/14/24 | 0.466 | 0.482 | 0.462 | 0.48 | 104,277,643.12 | 1,073,621,050.81 |
2/13/24 | 0.482 | 0.484 | 0.458 | 0.466 | 104,273,620.61 | 1,043,297,679.39 |
2/12/24 | 0.467 | 0.484 | 0.457 | 0.482 | 96,249,155.22 | 1,078,811,386.3 |
2/11/24 | 0.472 | 0.476 | 0.466 | 0.467 | 65,656,181.85 | 1,045,885,439.75 |
2/10/24 | 0.472 | 0.477 | 0.464 | 0.472 | 77,020,960.05 | 1,056,308,838.88 |
2/9/24 | 0.452 | 0.474 | 0.452 | 0.472 | 102,590,130.49 | 1,055,529,701.69 |
2/8/24 | 0.446 | 0.452 | 0.444 | 0.452 | 75,138,967.91 | 1,010,389,196.46 |
2/7/24 | 0.433 | 0.448 | 0.428 | 0.446 | 67,337,491.84 | 997,160,180.76 |
2/6/24 | 0.43 | 0.438 | 0.427 | 0.433 | 58,509,863.72 | 969,266,826.17 |
2/5/24 | 0.427 | 0.437 | 0.419 | 0.431 | 67,122,529.1 | 963,349,760.57 |
2/4/24 | 0.439 | 0.439 | 0.427 | 0.427 | 57,452,524.02 | 955,743,697.27 |
2/3/24 | 0.443 | 0.447 | 0.437 | 0.439 | 49,438,570.23 | 981,249,189.67 |
2/2/24 | 0.44 | 0.448 | 0.436 | 0.443 | 62,191,127.5 | 991,079,009.08 |
2/1/24 | 0.437 | 0.441 | 0.427 | 0.44 | 75,039,620.03 | 985,351,366.57 |
1/31/24 | 0.454 | 0.455 | 0.436 | 0.437 | 90,749,474.21 | 977,523,449.38 |
1/30/24 | 0.464 | 0.468 | 0.454 | 0.454 | 82,062,622.87 | 1,016,369,107.14 |
1/29/24 | 0.45 | 0.465 | 0.444 | 0.464 | 74,324,865.96 | 1,038,653,794.27 |
1/28/24 | 0.455 | 0.469 | 0.447 | 0.45 | 83,058,100.57 | 1,007,771,898.23 |
1/27/24 | 0.453 | 0.457 | 0.446 | 0.455 | 52,367,855.02 | 1,017,813,997 |