Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.135 | 0.138 | 0.135 | 0.138 | 235,886,710.25 | 11,976,532,573.94 |
7/25/24 | 0.134 | 0.136 | 0.134 | 0.135 | 308,515,817.94 | 11,793,779,197.11 |
7/24/24 | 0.134 | 0.135 | 0.134 | 0.134 | 239,802,291.44 | 11,699,703,212.95 |
7/23/24 | 0.132 | 0.134 | 0.131 | 0.134 | 280,472,644.05 | 11,678,233,649.76 |
7/22/24 | 0.134 | 0.137 | 0.132 | 0.132 | 400,209,429.81 | 11,528,928,391.21 |
7/21/24 | 0.135 | 0.135 | 0.134 | 0.134 | 208,989,470.3 | 11,699,890,828.39 |
7/20/24 | 0.135 | 0.135 | 0.134 | 0.135 | 222,964,612.16 | 11,734,324,246.19 |
7/19/24 | 0.134 | 0.136 | 0.134 | 0.135 | 306,159,806.55 | 11,737,109,065.69 |
7/18/24 | 0.134 | 0.135 | 0.133 | 0.134 | 269,807,843.13 | 11,710,047,096.98 |
7/17/24 | 0.134 | 0.135 | 0.134 | 0.134 | 290,529,371.47 | 11,634,539,504.52 |
7/16/24 | 0.137 | 0.137 | 0.133 | 0.134 | 423,036,639.87 | 11,679,012,370.95 |
7/15/24 | 0.138 | 0.139 | 0.137 | 0.137 | 340,651,376.61 | 11,973,283,863.62 |
7/14/24 | 0.139 | 0.14 | 0.137 | 0.138 | 289,920,334.68 | 11,995,964,712.97 |
7/13/24 | 0.137 | 0.141 | 0.137 | 0.139 | 379,445,046.92 | 12,150,809,231.26 |
7/12/24 | 0.134 | 0.137 | 0.134 | 0.137 | 328,033,233.76 | 11,961,018,394.32 |
7/11/24 | 0.131 | 0.135 | 0.131 | 0.134 | 374,769,339.71 | 11,710,227,897.82 |
7/10/24 | 0.13 | 0.132 | 0.129 | 0.131 | 284,122,578.91 | 11,455,110,390.86 |
7/9/24 | 0.126 | 0.13 | 0.126 | 0.13 | 301,114,202.87 | 11,323,929,463.29 |
7/8/24 | 0.125 | 0.126 | 0.123 | 0.126 | 426,126,471.79 | 10,997,298,991.92 |
7/7/24 | 0.13 | 0.131 | 0.125 | 0.125 | 327,743,354.48 | 10,865,893,069.89 |
7/6/24 | 0.127 | 0.13 | 0.126 | 0.13 | 296,147,002.22 | 11,324,838,998.99 |
7/5/24 | 0.127 | 0.128 | 0.121 | 0.127 | 729,512,148.34 | 11,061,372,711.86 |
7/4/24 | 0.129 | 0.129 | 0.126 | 0.127 | 434,893,718.17 | 11,088,008,088.36 |
7/3/24 | 0.129 | 0.13 | 0.128 | 0.129 | 345,065,680.21 | 11,207,637,818.33 |
7/2/24 | 0.128 | 0.129 | 0.128 | 0.129 | 232,650,230.87 | 11,245,487,454.82 |
7/1/24 | 0.125 | 0.129 | 0.124 | 0.128 | 269,814,845.3 | 11,134,210,116.26 |
6/30/24 | 0.125 | 0.126 | 0.125 | 0.125 | 183,931,850.82 | 10,858,643,911.36 |
6/29/24 | 0.123 | 0.126 | 0.123 | 0.125 | 233,345,038.29 | 10,929,869,805.96 |
6/28/24 | 0.122 | 0.124 | 0.122 | 0.123 | 242,361,450.09 | 10,724,107,551.29 |
6/27/24 | 0.123 | 0.123 | 0.122 | 0.122 | 225,331,986.31 | 10,627,174,062.44 |
6/26/24 | 0.122 | 0.125 | 0.122 | 0.122 | 296,817,760.64 | 10,684,111,631.18 |
6/25/24 | 0.119 | 0.122 | 0.119 | 0.122 | 247,861,070.92 | 10,629,750,858.92 |
6/24/24 | 0.119 | 0.12 | 0.118 | 0.119 | 322,524,404.81 | 10,382,848,197.1 |
6/23/24 | 0.12 | 0.12 | 0.119 | 0.119 | 169,799,735.76 | 10,395,470,719.01 |
6/22/24 | 0.118 | 0.12 | 0.118 | 0.12 | 191,626,516.72 | 10,434,476,684.63 |
6/21/24 | 0.117 | 0.119 | 0.116 | 0.118 | 270,172,642.99 | 10,318,205,748.06 |
6/20/24 | 0.116 | 0.117 | 0.116 | 0.117 | 216,922,871.44 | 10,182,934,814.74 |
6/19/24 | 0.115 | 0.117 | 0.115 | 0.116 | 245,411,854.21 | 10,103,652,261.55 |
6/18/24 | 0.117 | 0.117 | 0.114 | 0.115 | 347,521,884.29 | 10,069,208,928.93 |
6/17/24 | 0.117 | 0.118 | 0.117 | 0.117 | 322,739,695.93 | 10,193,860,722.31 |
6/16/24 | 0.115 | 0.117 | 0.115 | 0.117 | 194,131,714.6 | 10,233,078,825.98 |
6/15/24 | 0.116 | 0.117 | 0.115 | 0.115 | 181,547,682.25 | 10,059,092,282.84 |
6/14/24 | 0.117 | 0.117 | 0.116 | 0.116 | 293,614,650.07 | 10,161,304,642.57 |
6/13/24 | 0.116 | 0.117 | 0.116 | 0.117 | 281,970,352.6 | 10,202,452,332.24 |
6/12/24 | 0.117 | 0.118 | 0.116 | 0.116 | 361,648,487.72 | 10,166,083,630.14 |
6/11/24 | 0.118 | 0.118 | 0.116 | 0.117 | 370,239,897.64 | 10,174,173,504.07 |
6/10/24 | 0.117 | 0.118 | 0.116 | 0.118 | 357,397,025.72 | 10,268,833,670.82 |
6/9/24 | 0.115 | 0.117 | 0.114 | 0.117 | 314,074,669.27 | 10,206,195,076.31 |
6/8/24 | 0.113 | 0.115 | 0.112 | 0.115 | 337,196,248.98 | 10,020,993,396.76 |
6/7/24 | 0.115 | 0.115 | 0.112 | 0.113 | 397,404,841.9 | 9,842,913,923.62 |
6/6/24 | 0.115 | 0.115 | 0.114 | 0.115 | 249,335,076.55 | 10,021,598,137.13 |
6/5/24 | 0.114 | 0.115 | 0.114 | 0.115 | 239,489,524.94 | 10,012,719,469.17 |
6/4/24 | 0.113 | 0.115 | 0.113 | 0.114 | 280,842,437.18 | 9,999,314,136.08 |
6/3/24 | 0.115 | 0.115 | 0.113 | 0.113 | 283,130,643.08 | 9,909,254,535.09 |
6/2/24 | 0.112 | 0.115 | 0.112 | 0.115 | 242,662,521.23 | 10,022,665,438.04 |
6/1/24 | 0.112 | 0.113 | 0.111 | 0.112 | 194,791,816.97 | 9,827,100,675.69 |
5/31/24 | 0.112 | 0.112 | 0.111 | 0.112 | 272,401,227.51 | 9,792,379,273.95 |
5/30/24 | 0.112 | 0.112 | 0.111 | 0.112 | 262,083,184.42 | 9,787,977,490.7 |
5/29/24 | 0.111 | 0.112 | 0.111 | 0.112 | 276,957,864.14 | 9,783,027,157.47 |
5/28/24 | 0.112 | 0.112 | 0.11 | 0.111 | 329,425,569.85 | 9,709,670,986.89 |
5/27/24 | 0.113 | 0.113 | 0.111 | 0.112 | 353,855,999.72 | 9,829,547,158.58 |
5/26/24 | 0.114 | 0.114 | 0.113 | 0.113 | 207,137,713.55 | 9,884,691,624.32 |
5/25/24 | 0.115 | 0.116 | 0.113 | 0.114 | 281,110,846.22 | 9,945,581,263.37 |
5/24/24 | 0.115 | 0.116 | 0.113 | 0.115 | 341,018,841.28 | 10,092,245,754.53 |
5/23/24 | 0.12 | 0.12 | 0.114 | 0.115 | 391,144,665.7 | 10,072,656,117.14 |
5/22/24 | 0.124 | 0.124 | 0.12 | 0.12 | 299,226,969.57 | 10,499,118,815.87 |
5/21/24 | 0.124 | 0.125 | 0.123 | 0.124 | 357,307,829.2 | 10,809,894,763.52 |
5/20/24 | 0.121 | 0.124 | 0.121 | 0.124 | 322,250,099.26 | 10,881,019,897.13 |
5/19/24 | 0.123 | 0.123 | 0.121 | 0.121 | 225,340,742.41 | 10,597,571,387.8 |
5/18/24 | 0.124 | 0.125 | 0.123 | 0.123 | 216,719,510.02 | 10,761,829,384.82 |
5/17/24 | 0.125 | 0.125 | 0.124 | 0.124 | 283,983,850.66 | 10,879,466,953.09 |
5/16/24 | 0.126 | 0.127 | 0.124 | 0.125 | 352,992,920.51 | 10,933,766,656.72 |
5/15/24 | 0.125 | 0.127 | 0.125 | 0.126 | 257,993,650.28 | 11,055,724,520.41 |
5/14/24 | 0.126 | 0.126 | 0.125 | 0.125 | 258,085,082.15 | 10,967,484,300.72 |
5/13/24 | 0.127 | 0.127 | 0.126 | 0.126 | 270,909,400.09 | 10,992,204,753.22 |
5/12/24 | 0.126 | 0.127 | 0.126 | 0.127 | 161,252,977.51 | 11,137,783,673.07 |
5/11/24 | 0.127 | 0.128 | 0.126 | 0.126 | 208,898,092.46 | 11,057,170,053.61 |
5/10/24 | 0.126 | 0.127 | 0.124 | 0.127 | 356,388,484.31 | 11,142,904,105.07 |
5/5/24 | 0.122 | 0.122 | 0.121 | 0.121 | 196,753,191.33 | 10,599,560,419.62 |
5/4/24 | 0.123 | 0.124 | 0.122 | 0.122 | 224,837,129.69 | 10,705,914,504.48 |
5/3/24 | 0.122 | 0.124 | 0.122 | 0.123 | 275,034,834.41 | 10,745,162,019.21 |
5/2/24 | 0.12 | 0.123 | 0.12 | 0.122 | 352,230,933.98 | 10,704,437,733.87 |
5/1/24 | 0.119 | 0.121 | 0.117 | 0.12 | 482,118,833.93 | 10,533,385,620.41 |
4/30/24 | 0.119 | 0.121 | 0.118 | 0.119 | 496,122,483.4 | 10,458,537,584.36 |
4/29/24 | 0.121 | 0.121 | 0.118 | 0.119 | 322,824,228.19 | 10,421,639,030.73 |
4/28/24 | 0.12 | 0.121 | 0.12 | 0.121 | 240,768,591.91 | 10,624,362,092.6 |
4/27/24 | 0.12 | 0.121 | 0.119 | 0.12 | 287,980,304.5 | 10,487,486,672.32 |
4/26/24 | 0.117 | 0.121 | 0.117 | 0.12 | 351,468,147.13 | 10,512,429,026.27 |
4/25/24 | 0.113 | 0.117 | 0.113 | 0.117 | 359,612,034.88 | 10,265,575,776.8 |
4/24/24 | 0.113 | 0.114 | 0.113 | 0.113 | 321,459,433.29 | 9,915,747,712.03 |