Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/24/24 | 0.376 | 0.393 | 0.354 | 0.357 | 2,664,554.69 | 175,725,868.56 |
4/23/24 | 0.368 | 0.393 | 0.365 | 0.376 | 2,741,136.3 | 184,842,651.37 |
4/22/24 | 0.328 | 0.369 | 0.328 | 0.368 | 2,573,086.45 | 180,896,256.14 |
4/21/24 | 0.343 | 0.345 | 0.328 | 0.328 | 1,878,623.9 | 161,151,377.99 |
4/20/24 | 0.321 | 0.344 | 0.32 | 0.343 | 2,109,685.68 | 168,470,064.82 |
4/19/24 | 0.315 | 0.331 | 0.281 | 0.321 | 3,010,482.03 | 157,859,399.87 |
4/18/24 | 0.293 | 0.315 | 0.284 | 0.315 | 2,611,535.27 | 155,147,170 |
4/17/24 | 0.299 | 0.301 | 0.276 | 0.293 | 2,279,818.43 | 143,880,697.7 |
4/16/24 | 0.299 | 0.307 | 0.291 | 0.299 | 2,246,738.92 | 147,048,155.75 |
4/15/24 | 0.309 | 0.324 | 0.283 | 0.299 | 2,924,713.5 | 147,157,521.99 |
4/14/24 | 0.259 | 0.308 | 0.255 | 0.304 | 3,339,034.31 | 149,710,557.97 |
4/13/24 | 0.314 | 0.334 | 0.22 | 0.259 | 4,773,021.25 | 127,260,047.37 |
4/12/24 | 0.387 | 0.396 | 0.297 | 0.314 | 3,940,684.51 | 154,614,979.74 |
4/11/24 | 0.347 | 0.389 | 0.345 | 0.387 | 3,765,538.55 | 190,319,391.62 |
4/10/24 | 0.381 | 0.39 | 0.339 | 0.347 | 4,772,751.25 | 170,861,481.68 |
4/9/24 | 0.409 | 0.41 | 0.362 | 0.381 | 5,216,392.22 | 187,335,752.99 |
4/8/24 | 0.42 | 0.44 | 0.398 | 0.409 | 6,699,620.37 | 201,072,541.36 |
4/7/24 | 0.346 | 0.421 | 0.346 | 0.42 | 7,690,829.02 | 206,723,589.84 |
4/6/24 | 0.309 | 0.346 | 0.306 | 0.346 | 4,024,823.21 | 170,153,360.75 |
4/5/24 | 0.332 | 0.338 | 0.305 | 0.309 | 4,646,614.48 | 151,753,201.76 |
4/4/24 | 0.267 | 0.343 | 0.266 | 0.332 | 5,581,237.48 | 163,384,151.66 |
4/3/24 | 0.234 | 0.286 | 0.233 | 0.267 | 6,232,397.15 | 131,142,504.37 |
4/2/24 | 0.222 | 0.234 | 0.207 | 0.234 | 2,936,730.47 | 115,194,337.97 |
4/1/24 | 0.234 | 0.235 | 0.22 | 0.222 | 2,367,332.37 | 109,276,633.41 |
3/31/24 | 0.219 | 0.235 | 0.219 | 0.234 | 2,399,079.52 | 115,268,054.18 |
3/30/24 | 0.223 | 0.227 | 0.218 | 0.219 | 2,189,560.48 | 107,629,669.55 |
3/29/24 | 0.221 | 0.225 | 0.216 | 0.223 | 2,161,090.41 | 109,679,906.74 |
3/28/24 | 0.22 | 0.224 | 0.217 | 0.221 | 2,363,156.76 | 108,894,291.6 |
3/27/24 | 0.229 | 0.232 | 0.215 | 0.22 | 2,634,870.22 | 108,445,953.31 |
3/26/24 | 0.231 | 0.237 | 0.225 | 0.229 | 2,513,256.02 | 112,817,261.86 |
3/25/24 | 0.228 | 0.235 | 0.224 | 0.231 | 2,451,978.46 | 113,455,467.97 |
3/24/24 | 0.222 | 0.228 | 0.22 | 0.228 | 2,262,923.6 | 111,913,765.75 |
3/23/24 | 0.223 | 0.228 | 0.221 | 0.222 | 2,263,114.9 | 109,029,124.09 |
3/22/24 | 0.224 | 0.23 | 0.218 | 0.223 | 2,400,861.26 | 109,521,329.22 |
3/21/24 | 0.222 | 0.231 | 0.218 | 0.224 | 2,618,188.83 | 110,126,618.88 |
3/20/24 | 0.208 | 0.224 | 0.203 | 0.222 | 2,482,104.12 | 109,312,803.43 |
3/19/24 | 0.242 | 0.266 | 0.207 | 0.208 | 6,368,257.35 | 102,344,902.67 |
3/18/24 | 0.242 | 0.277 | 0.236 | 0.239 | 3,600,666.2 | 117,570,487.49 |
3/17/24 | 0.237 | 0.249 | 0.227 | 0.241 | 3,605,801.21 | 118,296,146.86 |
3/16/24 | 0.26 | 0.261 | 0.236 | 0.237 | 3,019,324.45 | 116,639,498.25 |
3/15/24 | 0.266 | 0.27 | 0.243 | 0.26 | 3,510,777.47 | 128,039,108.26 |
3/14/24 | 0.285 | 0.309 | 0.249 | 0.266 | 4,560,545.59 | 130,971,866.02 |
3/13/24 | 0.279 | 0.292 | 0.278 | 0.285 | 3,365,643.56 | 139,954,808.75 |
3/12/24 | 0.288 | 0.288 | 0.269 | 0.279 | 3,666,209.44 | 137,137,233.97 |
3/11/24 | 0.248 | 0.296 | 0.242 | 0.288 | 4,677,520.89 | 141,826,842.87 |
3/10/24 | 0.253 | 0.256 | 0.247 | 0.248 | 2,616,947.42 | 122,029,041.35 |
3/9/24 | 0.238 | 0.254 | 0.237 | 0.253 | 2,732,794.69 | 124,600,698.73 |
3/8/24 | 0.241 | 0.246 | 0.231 | 0.238 | 2,950,557.86 | 116,958,277.82 |
3/7/24 | 0.233 | 0.251 | 0.231 | 0.241 | 2,953,668.59 | 118,507,197.11 |
3/6/24 | 0.234 | 0.249 | 0.228 | 0.233 | 3,145,603.48 | 114,692,169.58 |
3/5/24 | 0.263 | 0.264 | 0.216 | 0.234 | 3,391,455.16 | 114,899,545.77 |
3/4/24 | 0.233 | 0.272 | 0.232 | 0.263 | 3,957,638.94 | 129,275,927.81 |
3/3/24 | 0.232 | 0.236 | 0.228 | 0.234 | 2,335,580.55 | 115,075,385.79 |
3/2/24 | 0.223 | 0.239 | 0.223 | 0.232 | 2,487,221.25 | 113,872,584.41 |
3/1/24 | 0.207 | 0.223 | 0.207 | 0.223 | 2,521,730.59 | 109,682,910.14 |
2/29/24 | 0.213 | 0.223 | 0.206 | 0.207 | 3,261,631.5 | 101,938,290.34 |
2/28/24 | 0.206 | 0.223 | 0.204 | 0.213 | 2,734,582.2 | 104,890,156.35 |
2/27/24 | 0.201 | 0.208 | 0.197 | 0.206 | 2,601,265.12 | 101,413,005.17 |
2/26/24 | 0.19 | 0.204 | 0.187 | 0.201 | 2,320,323.56 | 99,015,118.44 |
2/25/24 | 0.183 | 0.19 | 0.18 | 0.19 | 2,011,562.41 | 93,473,392.35 |
2/24/24 | 0.178 | 0.183 | 0.176 | 0.183 | 2,090,972.03 | 89,856,462.19 |
2/23/24 | 0.185 | 0.186 | 0.178 | 0.178 | 1,993,352.8 | 87,558,194.59 |
2/22/24 | 0.184 | 0.19 | 0.182 | 0.185 | 2,194,133.97 | 91,001,608.02 |
2/21/24 | 0.188 | 0.188 | 0.178 | 0.184 | 2,236,426.99 | 90,388,610.75 |
2/20/24 | 0.185 | 0.191 | 0.182 | 0.188 | 2,289,739.44 | 92,402,812.67 |
2/19/24 | 0.179 | 0.186 | 0.179 | 0.185 | 2,134,649.15 | 90,871,671.67 |
2/18/24 | 0.176 | 0.183 | 0.176 | 0.179 | 1,945,710.35 | 88,182,032.95 |
2/17/24 | 0.178 | 0.179 | 0.168 | 0.176 | 2,151,730.79 | 86,461,879.39 |
2/16/24 | 0.173 | 0.179 | 0.171 | 0.178 | 2,075,286.51 | 87,554,257 |
2/15/24 | 0.169 | 0.174 | 0.168 | 0.173 | 2,060,983.81 | 84,851,466.36 |
2/14/24 | 0.162 | 0.17 | 0.161 | 0.169 | 2,001,656.96 | 83,053,063.49 |
2/13/24 | 0.165 | 0.166 | 0.159 | 0.162 | 1,951,441.36 | 79,741,367.26 |
2/12/24 | 0.162 | 0.168 | 0.161 | 0.165 | 1,828,676.23 | 81,369,155.39 |
2/11/24 | 0.165 | 0.168 | 0.162 | 0.162 | 1,754,494.46 | 79,799,601.67 |
2/10/24 | 0.165 | 0.165 | 0.161 | 0.165 | 1,796,117.83 | 81,040,980.23 |
2/9/24 | 0.161 | 0.165 | 0.161 | 0.165 | 1,876,779.94 | 81,077,305 |
2/8/24 | 0.158 | 0.164 | 0.158 | 0.161 | 1,855,296.32 | 79,310,695.36 |
2/7/24 | 0.157 | 0.159 | 0.153 | 0.158 | 1,727,468.16 | 77,691,610.74 |
2/6/24 | 0.159 | 0.159 | 0.157 | 0.157 | 1,642,276.8 | 77,438,549.63 |
2/5/24 | 0.159 | 0.161 | 0.155 | 0.159 | 1,729,201.36 | 78,208,260.06 |
2/4/24 | 0.167 | 0.167 | 0.159 | 0.159 | 1,656,704.03 | 78,261,517.54 |
2/3/24 | 0.165 | 0.169 | 0.165 | 0.167 | 1,844,225.57 | 82,020,204.59 |
2/2/24 | 0.165 | 0.167 | 0.163 | 0.165 | 1,994,536.15 | 81,275,155.73 |
2/1/24 | 0.163 | 0.165 | 0.161 | 0.165 | 2,123,971.9 | 81,082,143.36 |
1/31/24 | 0.17 | 0.171 | 0.162 | 0.163 | 1,982,068.59 | 80,293,906.79 |
1/30/24 | 0.169 | 0.171 | 0.167 | 0.17 | 2,032,320.1 | 83,588,888.82 |
1/29/24 | 0.16 | 0.17 | 0.16 | 0.169 | 1,894,403.7 | 83,126,808.99 |
1/28/24 | 0.162 | 0.164 | 0.16 | 0.161 | 1,755,351.76 | 79,002,608.53 |
1/27/24 | 0.157 | 0.163 | 0.156 | 0.162 | 2,056,872.51 | 79,595,017.39 |
1/26/24 | 0.151 | 0.16 | 0.15 | 0.157 | 2,227,329.62 | 77,208,380.55 |