Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.255 | 0.263 | 0.254 | 0.261 | 1,520,548.23 | 96,468,198.55 |
3/27/24 | 0.261 | 0.268 | 0.252 | 0.255 | 2,352,771.01 | 94,166,561.72 |
3/26/24 | 0.276 | 0.289 | 0.256 | 0.261 | 2,814,730.02 | 96,506,705.81 |
3/25/24 | 0.26 | 0.283 | 0.26 | 0.276 | 1,870,089 | 101,877,185.37 |
3/24/24 | 0.264 | 0.267 | 0.253 | 0.26 | 1,411,711.76 | 95,855,086.07 |
3/23/24 | 0.257 | 0.27 | 0.255 | 0.264 | 1,146,853.95 | 97,377,426.26 |
3/22/24 | 0.269 | 0.275 | 0.255 | 0.257 | 1,362,787.11 | 94,071,368.39 |
3/21/24 | 0.28 | 0.281 | 0.268 | 0.269 | 1,875,757.15 | 98,629,013.65 |
3/20/24 | 0.253 | 0.282 | 0.243 | 0.28 | 1,814,822.81 | 102,673,984.48 |
3/19/24 | 0.269 | 0.273 | 0.243 | 0.253 | 2,962,912.63 | 92,536,132.88 |
3/18/24 | 0.292 | 0.302 | 0.268 | 0.269 | 2,153,944.12 | 98,503,437.92 |
3/17/24 | 0.284 | 0.295 | 0.279 | 0.292 | 2,180,051.68 | 107,071,648.19 |
3/16/24 | 0.32 | 0.329 | 0.284 | 0.284 | 2,430,750.24 | 103,830,628.95 |
3/15/24 | 0.35 | 0.353 | 0.3 | 0.32 | 3,126,713.45 | 117,058,952.25 |
3/14/24 | 0.39 | 0.397 | 0.332 | 0.35 | 4,337,003.27 | 128,042,582.96 |
3/13/24 | 0.353 | 0.4 | 0.348 | 0.39 | 4,027,064.16 | 142,587,467.48 |
3/12/24 | 0.379 | 0.38 | 0.34 | 0.353 | 4,128,719.98 | 129,145,134.33 |
3/11/24 | 0.33 | 0.398 | 0.304 | 0.379 | 11,724,688.99 | 138,681,713.59 |
3/10/24 | 0.282 | 0.347 | 0.281 | 0.33 | 6,642,312.88 | 120,610,619.12 |
3/9/24 | 0.256 | 0.298 | 0.253 | 0.282 | 4,561,681.64 | 103,103,874.2 |
3/8/24 | 0.252 | 0.261 | 0.25 | 0.256 | 2,272,747.36 | 93,579,626.64 |
3/7/24 | 0.243 | 0.264 | 0.243 | 0.252 | 2,768,887.71 | 92,058,422.86 |
3/6/24 | 0.238 | 0.245 | 0.23 | 0.243 | 1,874,198.7 | 88,837,974.96 |
3/5/24 | 0.254 | 0.256 | 0.23 | 0.238 | 2,854,497.12 | 86,384,841.73 |
3/4/24 | 0.262 | 0.268 | 0.252 | 0.254 | 3,097,235.96 | 91,955,470.44 |
3/3/24 | 0.265 | 0.267 | 0.26 | 0.262 | 2,027,844.52 | 95,100,830.97 |
3/2/24 | 0.256 | 0.269 | 0.251 | 0.265 | 3,120,808.01 | 96,018,360.95 |
3/1/24 | 0.25 | 0.27 | 0.248 | 0.256 | 4,051,400.25 | 92,753,004.31 |
2/29/24 | 0.269 | 0.271 | 0.249 | 0.25 | 3,355,596.53 | 90,684,327.47 |
2/28/24 | 0.258 | 0.281 | 0.25 | 0.27 | 5,723,367.91 | 97,619,403.8 |
2/27/24 | 0.284 | 0.289 | 0.256 | 0.257 | 7,190,292.65 | 93,137,739.78 |
2/26/24 | 0.308 | 0.338 | 0.283 | 0.284 | 16,698,906.97 | 102,743,486.76 |
2/25/24 | 0.228 | 0.317 | 0.224 | 0.307 | 22,123,968.05 | 111,021,186.86 |
2/24/24 | 0.212 | 0.237 | 0.208 | 0.228 | 11,972,758.74 | 82,738,176.59 |
2/23/24 | 0.226 | 0.229 | 0.198 | 0.212 | 12,833,088.3 | 76,516,521.44 |
2/22/24 | 0.174 | 0.227 | 0.172 | 0.226 | 7,676,212.32 | 81,401,179.83 |
2/21/24 | 0.176 | 0.177 | 0.17 | 0.174 | 1,256,830.52 | 62,780,202.8 |
2/20/24 | 0.182 | 0.182 | 0.174 | 0.176 | 1,262,592.65 | 63,387,492.08 |
2/19/24 | 0.179 | 0.183 | 0.178 | 0.182 | 1,333,601.41 | 65,711,498.69 |
2/18/24 | 0.175 | 0.18 | 0.172 | 0.179 | 1,318,499.98 | 64,652,310.22 |
2/17/24 | 0.18 | 0.18 | 0.17 | 0.175 | 1,929,977.25 | 63,137,389.19 |
2/16/24 | 0.186 | 0.188 | 0.178 | 0.18 | 1,094,426.29 | 64,667,893.23 |
2/15/24 | 0.188 | 0.19 | 0.185 | 0.186 | 1,513,191.81 | 66,888,963.54 |
2/14/24 | 0.18 | 0.189 | 0.18 | 0.188 | 1,529,899.09 | 67,580,986.2 |
2/13/24 | 0.178 | 0.182 | 0.176 | 0.18 | 1,468,936.2 | 64,977,245.47 |
2/12/24 | 0.177 | 0.18 | 0.174 | 0.178 | 1,275,199.69 | 64,122,425.56 |
2/11/24 | 0.175 | 0.185 | 0.174 | 0.177 | 1,368,040.12 | 63,630,049.89 |
2/10/24 | 0.171 | 0.18 | 0.17 | 0.175 | 1,618,876.06 | 63,042,875.06 |
2/9/24 | 0.172 | 0.176 | 0.169 | 0.171 | 1,350,923.84 | 61,496,406.92 |
2/8/24 | 0.169 | 0.176 | 0.168 | 0.172 | 2,269,128.21 | 62,059,164.93 |
2/7/24 | 0.162 | 0.17 | 0.16 | 0.169 | 1,127,803.18 | 60,884,207.42 |
2/6/24 | 0.165 | 0.168 | 0.16 | 0.162 | 981,108.9 | 58,519,289.79 |
2/5/24 | 0.16 | 0.165 | 0.159 | 0.165 | 907,304.51 | 59,311,007.16 |
2/4/24 | 0.159 | 0.161 | 0.156 | 0.16 | 936,360.98 | 57,514,394.12 |
2/3/24 | 0.166 | 0.167 | 0.158 | 0.159 | 1,237,537.57 | 57,234,002.6 |
2/2/24 | 0.163 | 0.168 | 0.163 | 0.166 | 1,115,015.74 | 59,740,156.93 |
2/1/24 | 0.169 | 0.169 | 0.163 | 0.163 | 1,607,862.56 | 58,869,573.91 |
1/31/24 | 0.175 | 0.176 | 0.168 | 0.169 | 1,471,066.83 | 60,755,756.2 |
1/30/24 | 0.179 | 0.181 | 0.175 | 0.175 | 1,383,718.15 | 63,139,651.15 |
1/29/24 | 0.175 | 0.179 | 0.171 | 0.179 | 1,235,243.82 | 63,992,684.25 |
1/28/24 | 0.179 | 0.182 | 0.174 | 0.175 | 996,084.05 | 62,417,613.99 |
1/27/24 | 0.178 | 0.18 | 0.176 | 0.179 | 970,140.06 | 63,998,502.15 |
1/26/24 | 0.172 | 0.18 | 0.171 | 0.178 | 1,081,564.45 | 63,538,133.69 |
1/25/24 | 0.173 | 0.177 | 0.172 | 0.172 | 1,086,849.17 | 61,510,231.31 |
1/24/24 | 0.18 | 0.182 | 0.171 | 0.173 | 1,400,562.87 | 61,777,292.66 |
1/23/24 | 0.181 | 0.182 | 0.175 | 0.18 | 1,218,239.76 | 64,462,054.85 |
1/22/24 | 0.195 | 0.195 | 0.181 | 0.181 | 1,147,461.82 | 64,598,688.27 |
1/21/24 | 0.194 | 0.201 | 0.193 | 0.195 | 1,899,545.32 | 69,642,925.52 |
1/20/24 | 0.188 | 0.194 | 0.183 | 0.194 | 1,493,330.43 | 69,120,746.23 |
1/19/24 | 0.19 | 0.193 | 0.181 | 0.188 | 1,295,938.23 | 66,978,649.61 |
1/18/24 | 0.207 | 0.208 | 0.185 | 0.19 | 1,463,254.64 | 67,881,149.3 |
1/17/24 | 0.21 | 0.21 | 0.206 | 0.207 | 1,130,542.53 | 73,935,316.1 |
1/16/24 | 0.202 | 0.211 | 0.201 | 0.21 | 1,253,131.65 | 74,524,912.55 |
1/15/24 | 0.207 | 0.208 | 0.2 | 0.202 | 1,361,612.56 | 71,913,279.15 |
1/14/24 | 0.209 | 0.214 | 0.206 | 0.207 | 1,522,527.96 | 73,387,150.95 |
1/13/24 | 0.198 | 0.208 | 0.197 | 0.208 | 1,280,447.21 | 74,042,514.58 |
1/12/24 | 0.205 | 0.211 | 0.198 | 0.198 | 1,393,888.21 | 70,378,933.43 |
1/11/24 | 0.209 | 0.214 | 0.201 | 0.205 | 1,965,581.15 | 72,910,568.99 |
1/10/24 | 0.196 | 0.211 | 0.195 | 0.209 | 1,862,001.06 | 74,099,154.29 |
1/9/24 | 0.209 | 0.21 | 0.194 | 0.196 | 2,245,431.37 | 69,572,410.07 |
1/8/24 | 0.231 | 0.231 | 0.208 | 0.21 | 3,145,905.08 | 74,529,207.06 |
1/7/24 | 0.209 | 0.256 | 0.209 | 0.231 | 5,578,691.6 | 81,861,286.01 |
1/6/24 | 0.209 | 0.212 | 0.205 | 0.209 | 1,752,416.28 | 74,160,832.69 |
1/5/24 | 0.203 | 0.209 | 0.2 | 0.209 | 1,714,442.03 | 74,139,079.88 |
1/4/24 | 0.204 | 0.207 | 0.201 | 0.203 | 1,414,299.94 | 72,137,561.98 |
1/3/24 | 0.214 | 0.218 | 0.197 | 0.204 | 2,071,906.42 | 72,375,881.53 |
1/2/24 | 0.216 | 0.227 | 0.214 | 0.214 | 1,828,284.87 | 75,946,162.13 |
1/1/24 | 0.213 | 0.216 | 0.208 | 0.216 | 1,756,024.83 | 76,566,291.03 |
12/31/23 | 0.215 | 0.217 | 0.212 | 0.213 | 1,337,096.11 | 75,696,365.94 |
12/30/23 | 0.217 | 0.219 | 0.213 | 0.215 | 1,656,328.35 | 76,114,966.64 |