Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/17/24 | 0.112 | 0.113 | 0.109 | 0.11 | 372,091,717.29 | 9,615,120,532.75 |
4/16/24 | 0.112 | 0.112 | 0.109 | 0.112 | 425,035,281.73 | 9,798,804,422.49 |
4/15/24 | 0.113 | 0.115 | 0.11 | 0.112 | 497,080,993.93 | 9,773,736,491.76 |
4/14/24 | 0.11 | 0.113 | 0.109 | 0.113 | 439,868,653.17 | 9,867,673,415.21 |
4/13/24 | 0.115 | 0.115 | 0.108 | 0.11 | 584,646,396.72 | 9,667,556,709.48 |
4/12/24 | 0.12 | 0.122 | 0.114 | 0.115 | 528,820,520.88 | 10,069,446,378.4 |
4/11/24 | 0.119 | 0.12 | 0.119 | 0.12 | 276,293,638.26 | 10,554,246,126.2 |
4/10/24 | 0.121 | 0.124 | 0.118 | 0.119 | 411,323,271.4 | 10,450,033,362.56 |
4/9/24 | 0.123 | 0.123 | 0.12 | 0.121 | 297,865,516.23 | 10,614,935,837.23 |
4/8/24 | 0.121 | 0.123 | 0.121 | 0.123 | 307,149,715.04 | 10,785,605,702.42 |
4/7/24 | 0.12 | 0.121 | 0.12 | 0.121 | 184,551,684.51 | 10,569,871,350.8 |
4/6/24 | 0.118 | 0.12 | 0.118 | 0.12 | 189,209,397.11 | 10,492,250,531.65 |
4/5/24 | 0.119 | 0.119 | 0.117 | 0.118 | 289,741,310.86 | 10,344,851,460.79 |
4/4/24 | 0.117 | 0.12 | 0.117 | 0.119 | 289,517,255.18 | 10,451,912,789.96 |
4/3/24 | 0.117 | 0.118 | 0.116 | 0.117 | 334,945,423.6 | 10,284,784,146.11 |
4/2/24 | 0.121 | 0.121 | 0.116 | 0.117 | 396,269,581.22 | 10,235,047,811.31 |
4/1/24 | 0.123 | 0.123 | 0.12 | 0.121 | 309,064,933.72 | 10,578,641,788.75 |
3/31/24 | 0.123 | 0.123 | 0.122 | 0.123 | 204,426,057.75 | 10,790,233,535.21 |
3/30/24 | 0.12 | 0.123 | 0.12 | 0.123 | 236,560,784.9 | 10,756,642,375.92 |
3/29/24 | 0.12 | 0.121 | 0.12 | 0.12 | 263,559,648.98 | 10,527,852,744.49 |
3/28/24 | 0.119 | 0.121 | 0.119 | 0.12 | 255,729,566.03 | 10,565,093,325.71 |
3/27/24 | 0.121 | 0.121 | 0.119 | 0.119 | 327,217,154.84 | 10,485,774,887.57 |
3/26/24 | 0.12 | 0.122 | 0.12 | 0.121 | 351,646,469.65 | 10,600,309,896.88 |
3/25/24 | 0.12 | 0.121 | 0.117 | 0.12 | 384,619,969.32 | 10,574,274,186.8 |
3/24/24 | 0.118 | 0.121 | 0.117 | 0.12 | 322,960,294.76 | 10,550,435,150.49 |
3/23/24 | 0.117 | 0.12 | 0.116 | 0.118 | 323,639,415.61 | 10,388,107,874.91 |
3/22/24 | 0.121 | 0.122 | 0.115 | 0.117 | 427,328,734.52 | 10,291,935,919.26 |
3/21/24 | 0.121 | 0.122 | 0.12 | 0.121 | 409,297,522.05 | 10,635,257,196.98 |
3/20/24 | 0.112 | 0.121 | 0.111 | 0.121 | 680,147,410.38 | 10,618,406,822.22 |
3/19/24 | 0.124 | 0.124 | 0.11 | 0.112 | 706,956,687.39 | 9,869,554,480.79 |
3/18/24 | 0.126 | 0.127 | 0.123 | 0.124 | 350,277,414.69 | 10,899,451,034.59 |
3/17/24 | 0.125 | 0.127 | 0.124 | 0.126 | 330,839,521.94 | 11,085,187,152.72 |
3/16/24 | 0.126 | 0.127 | 0.125 | 0.125 | 370,216,041.06 | 10,998,410,589.4 |
3/15/24 | 0.129 | 0.129 | 0.125 | 0.126 | 587,485,000.11 | 11,101,838,228.26 |
3/14/24 | 0.132 | 0.132 | 0.128 | 0.129 | 470,720,225.74 | 11,343,813,733.7 |
3/13/24 | 0.131 | 0.132 | 0.131 | 0.132 | 372,850,235.44 | 11,598,155,981.94 |
3/12/24 | 0.134 | 0.134 | 0.131 | 0.131 | 438,184,277.23 | 11,551,818,177.58 |
3/11/24 | 0.134 | 0.134 | 0.132 | 0.134 | 470,911,164.84 | 11,755,305,187.67 |
3/10/24 | 0.136 | 0.136 | 0.134 | 0.134 | 325,824,638.68 | 11,767,608,822.38 |
3/9/24 | 0.137 | 0.137 | 0.136 | 0.136 | 315,886,705.67 | 11,961,889,338.57 |
3/8/24 | 0.137 | 0.138 | 0.136 | 0.137 | 366,795,844.84 | 12,038,700,567.51 |
3/7/24 | 0.138 | 0.138 | 0.137 | 0.137 | 370,515,127.89 | 12,072,658,407.77 |
3/6/24 | 0.136 | 0.138 | 0.136 | 0.138 | 528,421,791.22 | 12,112,690,742.51 |
3/5/24 | 0.14 | 0.141 | 0.135 | 0.136 | 712,988,514.96 | 11,966,120,391.79 |
3/4/24 | 0.141 | 0.141 | 0.14 | 0.14 | 489,746,585.38 | 12,349,039,742.89 |
3/3/24 | 0.141 | 0.141 | 0.14 | 0.141 | 312,512,282.36 | 12,374,304,467.05 |
3/2/24 | 0.142 | 0.142 | 0.14 | 0.141 | 305,096,357.58 | 12,427,288,957.71 |
3/1/24 | 0.141 | 0.142 | 0.14 | 0.142 | 327,944,051.56 | 12,456,638,435.18 |
2/29/24 | 0.142 | 0.144 | 0.14 | 0.141 | 449,732,034.25 | 12,367,538,457.13 |
2/28/24 | 0.143 | 0.144 | 0.141 | 0.142 | 535,931,021.03 | 12,514,576,272.37 |
2/27/24 | 0.14 | 0.144 | 0.14 | 0.143 | 433,238,586.14 | 12,573,040,264.39 |
2/26/24 | 0.138 | 0.14 | 0.137 | 0.14 | 300,182,189.32 | 12,313,187,773.62 |
2/25/24 | 0.137 | 0.138 | 0.137 | 0.138 | 190,733,974.86 | 12,111,553,195.27 |
2/24/24 | 0.138 | 0.138 | 0.137 | 0.137 | 211,694,409.92 | 12,097,133,863.43 |
2/23/24 | 0.139 | 0.139 | 0.138 | 0.138 | 268,932,312.39 | 12,162,814,488.71 |
2/22/24 | 0.14 | 0.14 | 0.139 | 0.139 | 317,088,279.82 | 12,228,827,131.94 |
2/21/24 | 0.139 | 0.14 | 0.139 | 0.14 | 432,026,952.21 | 12,300,288,629.33 |
2/20/24 | 0.136 | 0.14 | 0.136 | 0.139 | 398,791,346.26 | 12,261,035,063.66 |
2/19/24 | 0.135 | 0.137 | 0.135 | 0.136 | 276,812,945.23 | 12,006,062,909.66 |
2/18/24 | 0.136 | 0.136 | 0.135 | 0.135 | 234,406,233.06 | 11,902,962,584.7 |
2/17/24 | 0.133 | 0.139 | 0.133 | 0.136 | 455,688,874.59 | 11,965,465,827.47 |
2/16/24 | 0.131 | 0.133 | 0.131 | 0.133 | 296,219,328.85 | 11,704,716,427.29 |
2/15/24 | 0.13 | 0.132 | 0.13 | 0.131 | 388,631,450.73 | 11,550,945,921.42 |
2/14/24 | 0.127 | 0.13 | 0.127 | 0.13 | 305,312,705.92 | 11,420,872,285.8 |
2/13/24 | 0.125 | 0.127 | 0.125 | 0.127 | 269,282,902.88 | 11,180,070,596.86 |
2/12/24 | 0.124 | 0.126 | 0.124 | 0.125 | 272,926,450.87 | 11,014,699,919.95 |
2/11/24 | 0.124 | 0.125 | 0.124 | 0.124 | 178,880,486.29 | 10,946,602,988.09 |
2/10/24 | 0.124 | 0.125 | 0.123 | 0.124 | 184,159,083.01 | 10,958,426,165.92 |
2/9/24 | 0.122 | 0.124 | 0.122 | 0.124 | 276,136,935.15 | 10,902,853,619.2 |
2/8/24 | 0.124 | 0.127 | 0.121 | 0.122 | 316,971,277.35 | 10,740,221,458.8 |
2/7/24 | 0.121 | 0.126 | 0.121 | 0.124 | 302,925,715.39 | 10,881,071,775.91 |
2/6/24 | 0.119 | 0.126 | 0.119 | 0.121 | 327,307,296.58 | 10,651,040,115.87 |
2/5/24 | 0.118 | 0.12 | 0.118 | 0.119 | 242,736,395.93 | 10,476,222,414.04 |
2/4/24 | 0.117 | 0.119 | 0.117 | 0.118 | 185,096,146.44 | 10,431,592,563.95 |
2/3/24 | 0.116 | 0.117 | 0.116 | 0.117 | 157,226,912.49 | 10,328,749,041.21 |
2/2/24 | 0.116 | 0.118 | 0.116 | 0.116 | 265,930,418.32 | 10,246,693,885.05 |
2/1/24 | 0.112 | 0.116 | 0.112 | 0.116 | 276,079,935.41 | 10,184,641,593.51 |
1/31/24 | 0.112 | 0.113 | 0.111 | 0.112 | 304,178,038.8 | 9,892,135,620.56 |
1/30/24 | 0.113 | 0.113 | 0.112 | 0.112 | 220,714,015.01 | 9,875,905,932.15 |
1/29/24 | 0.112 | 0.114 | 0.112 | 0.113 | 262,767,223.61 | 9,964,674,665.86 |
1/28/24 | 0.112 | 0.113 | 0.112 | 0.112 | 206,277,151.7 | 9,891,341,343.75 |
1/27/24 | 0.115 | 0.116 | 0.112 | 0.112 | 231,608,311.36 | 9,914,663,825.96 |
1/26/24 | 0.112 | 0.115 | 0.112 | 0.115 | 280,239,978.44 | 10,096,360,259.27 |
1/25/24 | 0.109 | 0.112 | 0.109 | 0.112 | 264,212,762.89 | 9,881,543,815.15 |
1/24/24 | 0.107 | 0.109 | 0.107 | 0.109 | 217,739,892.44 | 9,586,051,886.76 |
1/23/24 | 0.109 | 0.11 | 0.106 | 0.107 | 310,839,292.26 | 9,449,097,059.19 |
1/22/24 | 0.109 | 0.11 | 0.108 | 0.109 | 264,631,698.36 | 9,627,189,297.65 |
1/21/24 | 0.11 | 0.111 | 0.109 | 0.109 | 184,387,378.44 | 9,601,507,423.12 |
1/20/24 | 0.11 | 0.111 | 0.11 | 0.11 | 177,047,400.44 | 9,692,873,803.31 |
1/19/24 | 0.108 | 0.11 | 0.107 | 0.11 | 282,699,968.19 | 9,733,634,321.65 |