Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.045 | 0.046 | 0.043 | 0.044 | 120,764,891.08 | 3,223,659,074.12 |
3/26/24 | 0.045 | 0.046 | 0.044 | 0.045 | 85,272,690.5 | 3,271,061,600.16 |
3/25/24 | 0.043 | 0.045 | 0.042 | 0.045 | 79,702,764.68 | 3,254,420,031.94 |
3/24/24 | 0.041 | 0.043 | 0.041 | 0.043 | 53,689,028.29 | 3,094,483,720.51 |
3/23/24 | 0.04 | 0.042 | 0.04 | 0.041 | 49,116,162.4 | 2,987,487,855.47 |
3/22/24 | 0.042 | 0.042 | 0.039 | 0.04 | 72,442,735.75 | 2,932,772,075.53 |
3/21/24 | 0.042 | 0.043 | 0.041 | 0.042 | 75,288,681.41 | 3,022,803,013.76 |
3/20/24 | 0.038 | 0.043 | 0.037 | 0.042 | 97,808,545.79 | 3,085,537,198.97 |
3/19/24 | 0.041 | 0.041 | 0.037 | 0.038 | 129,580,451.9 | 2,758,522,521.25 |
3/18/24 | 0.042 | 0.042 | 0.039 | 0.041 | 90,184,894.44 | 2,964,497,490.06 |
3/17/24 | 0.04 | 0.043 | 0.038 | 0.042 | 93,151,128.88 | 3,060,059,523.41 |
3/16/24 | 0.045 | 0.045 | 0.04 | 0.04 | 94,163,811.74 | 2,942,825,532.39 |
3/15/24 | 0.047 | 0.048 | 0.042 | 0.045 | 134,636,210.19 | 3,240,417,531.14 |
3/14/24 | 0.049 | 0.049 | 0.045 | 0.047 | 120,330,948.85 | 3,437,226,131.74 |
3/13/24 | 0.049 | 0.05 | 0.048 | 0.049 | 114,395,415.09 | 3,576,230,719.81 |
3/12/24 | 0.05 | 0.051 | 0.047 | 0.049 | 129,661,800.15 | 3,542,954,783.4 |
3/11/24 | 0.048 | 0.051 | 0.046 | 0.05 | 137,095,087.68 | 3,660,476,111.48 |
3/10/24 | 0.049 | 0.05 | 0.047 | 0.048 | 93,981,394.75 | 3,489,459,211.73 |
3/9/24 | 0.047 | 0.051 | 0.047 | 0.049 | 124,519,204.71 | 3,591,812,092.17 |
3/8/24 | 0.048 | 0.049 | 0.046 | 0.047 | 99,594,449.23 | 3,448,437,612.17 |
3/7/24 | 0.047 | 0.049 | 0.046 | 0.048 | 111,956,245.2 | 3,522,230,491.24 |
3/6/24 | 0.044 | 0.047 | 0.043 | 0.047 | 130,434,332.72 | 3,414,663,627.09 |
3/5/24 | 0.05 | 0.05 | 0.04 | 0.044 | 233,178,477.47 | 3,228,243,575.54 |
3/4/24 | 0.049 | 0.053 | 0.048 | 0.05 | 191,398,555.67 | 3,599,991,835.28 |
3/3/24 | 0.051 | 0.051 | 0.047 | 0.049 | 115,385,472.74 | 3,565,275,183.24 |
3/2/24 | 0.049 | 0.051 | 0.049 | 0.051 | 131,030,412.06 | 3,738,253,307.69 |
3/1/24 | 0.048 | 0.049 | 0.048 | 0.049 | 90,537,493.36 | 3,554,680,159.59 |
2/29/24 | 0.049 | 0.05 | 0.046 | 0.048 | 163,915,612.84 | 3,469,800,204.25 |
2/28/24 | 0.049 | 0.055 | 0.046 | 0.049 | 326,469,788.35 | 3,541,194,485.69 |
2/27/24 | 0.051 | 0.052 | 0.048 | 0.049 | 165,565,725.67 | 3,557,366,502.58 |
2/26/24 | 0.045 | 0.051 | 0.045 | 0.051 | 277,371,312.55 | 3,681,194,337.63 |
2/25/24 | 0.044 | 0.046 | 0.044 | 0.045 | 69,124,299.86 | 3,270,095,586.68 |
2/24/24 | 0.044 | 0.045 | 0.042 | 0.044 | 63,905,074.07 | 3,233,561,726.83 |
2/23/24 | 0.045 | 0.046 | 0.043 | 0.044 | 98,065,087.29 | 3,169,483,575.44 |
2/22/24 | 0.043 | 0.047 | 0.042 | 0.045 | 133,661,161.75 | 3,264,831,122.53 |
2/21/24 | 0.044 | 0.045 | 0.041 | 0.043 | 78,080,087.93 | 3,155,644,590.14 |
2/20/24 | 0.045 | 0.045 | 0.042 | 0.044 | 106,811,827.5 | 3,225,625,642.25 |
2/19/24 | 0.046 | 0.048 | 0.045 | 0.045 | 134,093,205.51 | 3,256,186,838.02 |
2/18/24 | 0.045 | 0.046 | 0.044 | 0.046 | 132,666,685.54 | 3,314,894,116.74 |
2/17/24 | 0.046 | 0.048 | 0.043 | 0.045 | 234,408,021.55 | 3,304,039,211.26 |
2/16/24 | 0.046 | 0.051 | 0.044 | 0.046 | 598,398,190.99 | 3,373,663,644.01 |
2/15/24 | 0.036 | 0.048 | 0.035 | 0.046 | 696,108,134.28 | 3,324,398,824.53 |
2/14/24 | 0.033 | 0.036 | 0.032 | 0.036 | 109,925,113.77 | 2,609,596,500.1 |
2/13/24 | 0.032 | 0.033 | 0.031 | 0.033 | 51,331,935.61 | 2,374,132,622.97 |
2/12/24 | 0.03 | 0.032 | 0.03 | 0.032 | 44,301,347.04 | 2,293,650,550.28 |
2/11/24 | 0.03 | 0.031 | 0.03 | 0.03 | 39,586,114.36 | 2,197,402,828.74 |
2/10/24 | 0.03 | 0.03 | 0.029 | 0.03 | 30,647,425.13 | 2,160,056,858 |
2/9/24 | 0.029 | 0.03 | 0.029 | 0.03 | 37,727,664.26 | 2,164,494,751.82 |
2/8/24 | 0.029 | 0.029 | 0.029 | 0.029 | 33,424,092.09 | 2,100,049,212.14 |
2/7/24 | 0.028 | 0.029 | 0.028 | 0.029 | 28,156,909.12 | 2,090,198,377.47 |
2/6/24 | 0.028 | 0.028 | 0.028 | 0.028 | 26,672,837.38 | 2,034,640,781.37 |
2/5/24 | 0.028 | 0.028 | 0.027 | 0.028 | 27,795,924.07 | 2,020,053,705.46 |
2/4/24 | 0.029 | 0.029 | 0.028 | 0.028 | 26,337,252.17 | 2,010,697,778.75 |
2/3/24 | 0.029 | 0.03 | 0.029 | 0.029 | 26,074,953.08 | 2,075,179,456.88 |
2/2/24 | 0.028 | 0.029 | 0.028 | 0.029 | 30,398,147.17 | 2,131,828,089.35 |
2/1/24 | 0.028 | 0.028 | 0.028 | 0.028 | 29,460,212.41 | 2,068,588,691.01 |
1/31/24 | 0.029 | 0.029 | 0.028 | 0.028 | 33,855,525.63 | 2,050,974,404.61 |
1/30/24 | 0.029 | 0.03 | 0.028 | 0.029 | 37,793,865.13 | 2,077,760,023.51 |
1/29/24 | 0.028 | 0.029 | 0.028 | 0.029 | 33,318,929.91 | 2,112,424,213.48 |
1/28/24 | 0.028 | 0.029 | 0.028 | 0.028 | 35,643,049.49 | 2,036,395,507.1 |
1/27/24 | 0.028 | 0.028 | 0.028 | 0.028 | 28,010,569.08 | 2,057,964,115.06 |
1/26/24 | 0.027 | 0.028 | 0.027 | 0.028 | 38,287,467.84 | 2,036,753,351.7 |
1/25/24 | 0.027 | 0.027 | 0.026 | 0.027 | 31,398,087.41 | 1,968,509,672.24 |
1/24/24 | 0.027 | 0.027 | 0.026 | 0.027 | 35,405,930.03 | 1,977,922,668.19 |
1/23/24 | 0.026 | 0.027 | 0.025 | 0.027 | 50,403,309.56 | 1,930,878,760.56 |
1/22/24 | 0.028 | 0.028 | 0.026 | 0.026 | 40,002,630.36 | 1,896,214,075.7 |
1/21/24 | 0.028 | 0.029 | 0.028 | 0.028 | 26,665,019.54 | 2,032,509,326.04 |
1/20/24 | 0.029 | 0.029 | 0.028 | 0.028 | 28,215,520.88 | 2,069,595,970.77 |
1/19/24 | 0.028 | 0.029 | 0.027 | 0.029 | 41,762,333.07 | 2,072,446,239.63 |
1/18/24 | 0.03 | 0.03 | 0.028 | 0.028 | 41,183,571.32 | 2,069,882,731.07 |
1/17/24 | 0.03 | 0.031 | 0.029 | 0.03 | 35,959,358.96 | 2,185,908,104.48 |
1/16/24 | 0.03 | 0.031 | 0.03 | 0.03 | 41,852,593.9 | 2,215,947,376.08 |
1/15/24 | 0.029 | 0.031 | 0.029 | 0.03 | 36,845,133.05 | 2,198,025,587.95 |
1/14/24 | 0.031 | 0.031 | 0.029 | 0.029 | 38,369,398.46 | 2,136,552,403.14 |
1/13/24 | 0.031 | 0.031 | 0.03 | 0.031 | 36,399,103.89 | 2,253,824,284.96 |
1/12/24 | 0.033 | 0.033 | 0.03 | 0.031 | 58,999,654.35 | 2,241,635,421.05 |
1/11/24 | 0.033 | 0.034 | 0.032 | 0.033 | 69,894,207.59 | 2,406,103,578.1 |
1/10/24 | 0.03 | 0.034 | 0.029 | 0.033 | 70,939,937.17 | 2,370,535,656.63 |
1/9/24 | 0.031 | 0.031 | 0.029 | 0.03 | 58,812,035.52 | 2,181,770,218.29 |
1/8/24 | 0.029 | 0.032 | 0.027 | 0.031 | 134,743,813.19 | 2,268,035,572.86 |
1/7/24 | 0.03 | 0.031 | 0.028 | 0.029 | 50,354,970.97 | 2,084,398,593.99 |
1/6/24 | 0.031 | 0.031 | 0.029 | 0.03 | 47,859,188.31 | 2,161,381,382.02 |
1/5/24 | 0.033 | 0.033 | 0.03 | 0.031 | 55,232,330.07 | 2,260,746,533.4 |
1/4/24 | 0.032 | 0.033 | 0.031 | 0.033 | 53,159,220.87 | 2,384,667,640.28 |
1/3/24 | 0.035 | 0.036 | 0.03 | 0.032 | 95,661,379.3 | 2,335,723,844.42 |
1/2/24 | 0.037 | 0.037 | 0.035 | 0.035 | 58,284,864.14 | 2,543,391,829.69 |
1/1/24 | 0.034 | 0.037 | 0.034 | 0.037 | 53,676,280.25 | 2,659,165,026.61 |
12/31/23 | 0.036 | 0.036 | 0.034 | 0.034 | 52,370,146.97 | 2,489,700,312.67 |
12/30/23 | 0.035 | 0.038 | 0.034 | 0.036 | 76,437,779.03 | 2,596,042,631.24 |
12/29/23 | 0.036 | 0.036 | 0.034 | 0.035 | 58,209,625.43 | 2,550,168,858.66 |