Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.395 | 0.492 | 0.281 | 0.484 | 2,669,461.65 | 259,335,229.36 |
3/26/24 | 0.366 | 0.503 | 0.361 | 0.395 | 762,519.43 | 211,216,178.22 |
3/25/24 | 0.362 | 0.502 | 0.314 | 0.366 | 1,017,026.37 | 195,952,555.02 |
3/24/24 | 0.394 | 0.488 | 0.312 | 0.362 | 1,193,277.79 | 193,963,017.55 |
3/23/24 | 0.42 | 0.499 | 0.394 | 0.394 | 605,066.22 | 210,959,565.63 |
3/22/24 | 0.299 | 0.511 | 0.272 | 0.42 | 551,764.58 | 224,626,847.06 |
3/21/24 | 0.318 | 0.345 | 0.29 | 0.299 | 13,337,530.52 | 160,126,165.1 |
3/20/24 | 0.355 | 0.507 | 0.291 | 0.318 | 12,264,728.57 | 170,280,221.69 |
3/19/24 | 0.496 | 0.524 | 0.293 | 0.355 | 3,654,300.2 | 190,025,942.19 |
3/18/24 | 0.526 | 0.529 | 0.318 | 0.496 | 1,282,425.02 | 265,139,307.84 |
3/17/24 | 0.388 | 0.542 | 0.319 | 0.343 | 2,289,971.17 | 183,122,062.6 |
3/16/24 | 0.329 | 0.548 | 0.312 | 0.388 | 868,472.69 | 207,617,486.99 |
3/15/24 | 0.526 | 0.536 | 0.307 | 0.329 | 2,083,626.49 | 176,046,164.85 |
3/14/24 | 0.486 | 0.531 | 0.403 | 0.526 | 777,442.33 | 281,118,188.92 |
3/13/24 | 0.421 | 0.537 | 0.376 | 0.486 | 621,808.66 | 259,915,916.36 |
3/12/24 | 0.326 | 0.53 | 0.266 | 0.421 | 939,182.86 | 224,878,481.33 |
3/11/24 | 0.302 | 0.517 | 0.256 | 0.326 | 18,603,937.23 | 174,510,551.73 |
3/10/24 | 0.299 | 0.531 | 0.288 | 0.302 | 6,355,460.61 | 161,310,248.58 |
3/9/24 | 0.506 | 0.52 | 0.27 | 0.299 | 8,606,948.23 | 159,630,639.75 |
3/8/24 | 0.293 | 0.532 | 0.282 | 0.506 | 1,257,083.23 | 270,406,210.53 |
3/7/24 | 0.284 | 0.518 | 0.252 | 0.293 | 4,861,504.29 | 156,797,221.73 |
3/6/24 | 0.409 | 0.521 | 0.269 | 0.284 | 9,423,684.01 | 151,605,590.67 |
3/5/24 | 0.489 | 0.559 | 0.396 | 0.409 | 1,923,559.27 | 218,434,483.67 |
3/4/24 | 0.41 | 0.497 | 0.328 | 0.489 | 672,294.62 | 261,356,463.37 |
3/3/24 | 0.447 | 0.481 | 0.283 | 0.411 | 560,139.55 | 219,451,611.96 |
3/2/24 | 0.378 | 0.451 | 0.292 | 0.447 | 513,522.11 | 239,138,039.49 |
3/1/24 | 0.451 | 0.456 | 0.331 | 0.378 | 504,933.87 | 202,276,895.83 |
2/29/24 | 0.426 | 0.474 | 0.288 | 0.451 | 750,345.38 | 241,047,935.71 |
2/28/24 | 0.444 | 0.471 | 0.297 | 0.426 | 841,050.3 | 227,823,862.15 |
2/27/24 | 0.432 | 0.446 | 0.336 | 0.444 | 662,547.61 | 237,256,426.28 |
2/26/24 | 0.37 | 0.433 | 0.284 | 0.432 | 655,329.62 | 230,772,343.9 |
2/25/24 | 0.358 | 0.419 | 0.284 | 0.37 | 587,040.87 | 197,829,118.85 |
2/24/24 | 0.334 | 0.41 | 0.266 | 0.358 | 613,982.25 | 191,392,975.86 |
2/23/24 | 0.332 | 0.395 | 0.276 | 0.333 | 526,594.94 | 178,215,049.39 |
2/22/24 | 0.299 | 0.41 | 0.297 | 0.332 | 538,037.57 | 177,277,918.11 |
2/21/24 | 0.29 | 0.416 | 0.272 | 0.299 | 951,747.85 | 159,890,459.46 |
2/20/24 | 0.327 | 0.416 | 0.277 | 0.29 | 557,816.06 | 154,565,036.26 |
2/19/24 | 0.413 | 0.419 | 0.315 | 0.327 | 741,219.63 | 174,335,335.06 |
2/18/24 | 0.368 | 0.423 | 0.303 | 0.413 | 926,087.98 | 220,505,670.15 |
2/17/24 | 0.402 | 0.412 | 0.31 | 0.368 | 495,091.57 | 196,578,532.04 |
2/16/24 | 0.355 | 0.43 | 0.308 | 0.402 | 1,270,339.36 | 214,714,662.26 |
2/15/24 | 0.403 | 0.407 | 0.292 | 0.355 | 562,411.22 | 189,344,329.2 |
2/14/24 | 0.341 | 0.415 | 0.238 | 0.403 | 724,028.78 | 215,222,217.79 |
2/13/24 | 0.342 | 0.397 | 0.296 | 0.341 | 566,648.26 | 181,974,445.72 |
2/12/24 | 0.357 | 0.407 | 0.297 | 0.342 | 1,086,616.99 | 182,571,066.37 |
2/11/24 | 0.378 | 0.427 | 0.251 | 0.357 | 580,183.45 | 190,703,530.91 |
2/10/24 | 0.399 | 0.447 | 0.246 | 0.378 | 494,782.88 | 201,603,002.79 |
2/9/24 | 0.299 | 0.592 | 0.288 | 0.4 | 633,103.98 | 213,260,782.26 |
2/8/24 | 0.312 | 0.434 | 0.277 | 0.299 | 542,277.42 | 159,369,759.81 |
2/7/24 | 0.34 | 0.341 | 0.267 | 0.312 | 526,886.82 | 166,759,314.92 |
2/6/24 | 0.337 | 0.351 | 0.255 | 0.34 | 589,515.59 | 181,242,160.13 |
2/5/24 | 0.302 | 0.338 | 0.243 | 0.337 | 506,064.45 | 179,883,010.72 |
2/4/24 | 0.29 | 0.333 | 0.239 | 0.302 | 460,550.79 | 161,023,588.28 |
2/3/24 | 0.296 | 0.338 | 0.229 | 0.29 | 490,032.95 | 154,701,183 |
2/2/24 | 0.293 | 0.348 | 0.241 | 0.296 | 570,259.12 | 158,258,803.71 |
2/1/24 | 0.314 | 0.346 | 0.249 | 0.293 | 524,968.83 | 156,432,888.41 |
1/31/24 | 0.311 | 0.358 | 0.255 | 0.314 | 483,107.15 | 167,541,728.69 |
1/30/24 | 0.327 | 0.343 | 0.246 | 0.311 | 519,595.57 | 165,932,055.3 |
1/29/24 | 0.31 | 0.342 | 0.267 | 0.327 | 525,908.37 | 174,727,019.41 |
1/28/24 | 0.344 | 0.346 | 0.247 | 0.31 | 507,473.73 | 165,288,462.43 |
1/27/24 | 0.346 | 0.357 | 0.262 | 0.344 | 551,332.47 | 183,617,213.65 |
1/26/24 | 0.337 | 0.354 | 0.218 | 0.346 | 566,433.74 | 184,726,445.19 |
1/25/24 | 0.335 | 0.367 | 0.229 | 0.301 | 628,017.43 | 160,525,105.9 |
1/24/24 | 0.273 | 0.363 | 0.272 | 0.335 | 538,737.15 | 178,878,551.06 |
1/23/24 | 0.36 | 0.36 | 0.267 | 0.273 | 518,794.84 | 145,618,860.54 |
1/22/24 | 0.325 | 0.375 | 0.318 | 0.36 | 695,610.67 | 191,942,721 |
1/21/24 | 0.325 | 0.362 | 0.274 | 0.325 | 513,039.13 | 173,119,975.16 |
1/20/24 | 0.38 | 0.383 | 0.274 | 0.325 | 503,206.62 | 173,335,139.53 |
1/19/24 | 0.332 | 0.394 | 0.258 | 0.38 | 752,139.2 | 202,628,603.3 |
1/18/24 | 0.248 | 0.417 | 0.241 | 0.332 | 549,299.95 | 177,195,540.36 |
1/17/24 | 0.38 | 0.443 | 0.248 | 0.248 | 594,218.88 | 132,056,107.25 |
1/16/24 | 0.37 | 0.444 | 0.348 | 0.38 | 526,575.81 | 202,732,907 |
1/15/24 | 0.387 | 0.394 | 0.28 | 0.37 | 530,364.52 | 197,389,079.42 |
1/14/24 | 0.351 | 0.395 | 0.345 | 0.387 | 467,635.76 | 206,326,818.09 |
1/13/24 | 0.341 | 0.365 | 0.332 | 0.351 | 526,400.58 | 187,025,188.38 |
1/12/24 | 0.352 | 0.384 | 0.331 | 0.341 | 623,666.43 | 181,689,604.56 |
1/11/24 | 0.366 | 0.387 | 0.33 | 0.352 | 589,633.25 | 187,674,963.25 |
1/10/24 | 0.351 | 0.375 | 0.303 | 0.366 | 753,092.85 | 195,328,697.42 |
1/9/24 | 0.355 | 0.369 | 0.326 | 0.343 | 541,357.81 | 182,958,824.62 |
1/8/24 | 0.344 | 0.361 | 0.331 | 0.355 | 546,035.44 | 189,239,436.69 |
1/7/24 | 0.351 | 0.352 | 0.337 | 0.344 | 545,099.03 | 183,648,964.21 |
1/6/24 | 0.35 | 0.352 | 0.343 | 0.35 | 607,953.12 | 186,910,469.73 |
1/5/24 | 0.35 | 0.355 | 0.341 | 0.35 | 550,256.04 | 186,799,588.59 |
1/4/24 | 0.347 | 0.354 | 0.343 | 0.35 | 540,480.16 | 186,134,041.66 |
1/3/24 | 0.352 | 0.354 | 0.301 | 0.347 | 640,605.29 | 184,560,205.18 |
1/2/24 | 0.349 | 0.356 | 0.346 | 0.352 | 636,579.45 | 187,194,626.29 |
1/1/24 | 0.343 | 0.351 | 0.342 | 0.349 | 465,614.74 | 185,898,118.39 |
12/31/23 | 0.346 | 0.348 | 0.315 | 0.343 | 458,024.53 | 182,472,263.16 |
12/30/23 | 0.352 | 0.355 | 0.342 | 0.346 | 552,597.27 | 184,417,256.94 |
12/29/23 | 0.354 | 0.357 | 0.347 | 0.352 | 467,857.14 | 187,414,570.12 |