Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.113 | 0.117 | 0.113 | 0.117 | 1,318,675.58 | 10,253,646,591.48 |
4/24/24 | 0.114 | 0.114 | 0.113 | 0.113 | 1,502,614.67 | 9,932,941,865.74 |
4/23/24 | 0.112 | 0.114 | 0.112 | 0.114 | 1,587,867.55 | 9,952,729,948.25 |
4/22/24 | 0.111 | 0.112 | 0.11 | 0.112 | 1,956,843.48 | 9,841,619,942.16 |
4/21/24 | 0.111 | 0.111 | 0.111 | 0.111 | 1,127,210.02 | 9,737,453,379.91 |
4/20/24 | 0.11 | 0.111 | 0.109 | 0.111 | 967,019.59 | 9,746,390,606.8 |
4/19/24 | 0.109 | 0.11 | 0.106 | 0.11 | 3,191,338.6 | 9,614,062,380.02 |
4/18/24 | 0.11 | 0.11 | 0.108 | 0.109 | 2,017,207.5 | 9,570,686,256.84 |
4/17/24 | 0.112 | 0.113 | 0.109 | 0.11 | 1,559,520 | 9,646,640,191.62 |
4/16/24 | 0.111 | 0.112 | 0.109 | 0.112 | 1,895,756.36 | 9,785,872,608.51 |
4/15/24 | 0.112 | 0.115 | 0.11 | 0.111 | 2,886,300.78 | 9,737,388,657.79 |
4/14/24 | 0.11 | 0.112 | 0.109 | 0.112 | 2,180,727.03 | 9,838,651,736.85 |
4/13/24 | 0.115 | 0.115 | 0.108 | 0.11 | 2,954,342.75 | 9,649,565,900.83 |
4/12/24 | 0.121 | 0.122 | 0.114 | 0.115 | 2,567,717.76 | 10,085,775,659.42 |
4/11/24 | 0.119 | 0.121 | 0.119 | 0.121 | 1,198,308.33 | 10,566,199,061.3 |
4/10/24 | 0.121 | 0.123 | 0.118 | 0.119 | 1,914,313.75 | 10,425,914,342.18 |
4/9/24 | 0.123 | 0.123 | 0.121 | 0.121 | 1,220,828.43 | 10,610,040,860.25 |
4/8/24 | 0.121 | 0.123 | 0.12 | 0.123 | 1,936,997.89 | 10,812,782,614.07 |
4/7/24 | 0.12 | 0.121 | 0.119 | 0.121 | 628,158.51 | 10,568,147,485.18 |
4/6/24 | 0.118 | 0.12 | 0.118 | 0.12 | 1,028,938.31 | 10,481,791,174.5 |
4/5/24 | 0.119 | 0.119 | 0.118 | 0.118 | 1,295,834.21 | 10,319,258,301.44 |
4/4/24 | 0.117 | 0.119 | 0.117 | 0.119 | 2,135,886.28 | 10,433,479,758.7 |
4/3/24 | 0.116 | 0.118 | 0.116 | 0.117 | 4,064,855.62 | 10,249,226,719.01 |
4/2/24 | 0.121 | 0.121 | 0.116 | 0.116 | 1,730,373.39 | 10,216,721,934.99 |
4/1/24 | 0.123 | 0.123 | 0.12 | 0.121 | 3,102,253.02 | 10,588,539,766.46 |
3/31/24 | 0.122 | 0.123 | 0.122 | 0.123 | 1,485,923.87 | 10,777,874,522.75 |
3/30/24 | 0.12 | 0.123 | 0.12 | 0.122 | 1,278,125.23 | 10,741,488,087.91 |
3/29/24 | 0.12 | 0.121 | 0.12 | 0.12 | 1,215,350.34 | 10,533,197,902.8 |
3/28/24 | 0.12 | 0.12 | 0.119 | 0.12 | 1,000,384.02 | 10,558,864,287.74 |
3/27/24 | 0.121 | 0.121 | 0.119 | 0.12 | 1,292,383.71 | 10,490,131,784.75 |
3/26/24 | 0.121 | 0.122 | 0.121 | 0.121 | 1,039,855.99 | 10,628,012,929.59 |
3/25/24 | 0.12 | 0.121 | 0.113 | 0.121 | 12,655,973.44 | 10,592,921,622.92 |
3/24/24 | 0.119 | 0.12 | 0.115 | 0.12 | 10,050,963.57 | 10,532,606,864.65 |
3/23/24 | 0.117 | 0.12 | 0.115 | 0.119 | 14,385,683.03 | 10,436,436,151.21 |
3/22/24 | 0.121 | 0.121 | 0.115 | 0.117 | 6,605,094.53 | 10,253,703,123.27 |
3/21/24 | 0.121 | 0.122 | 0.121 | 0.121 | 1,598,162.11 | 10,616,689,535.7 |
3/20/24 | 0.112 | 0.121 | 0.111 | 0.121 | 27,715,523.2 | 10,607,975,730.53 |
3/19/24 | 0.124 | 0.124 | 0.111 | 0.112 | 22,269,148.07 | 9,871,959,464.62 |
3/18/24 | 0.126 | 0.126 | 0.123 | 0.124 | 2,088,229.45 | 10,865,536,048.65 |
3/17/24 | 0.125 | 0.126 | 0.124 | 0.126 | 1,814,789.89 | 11,066,117,543.7 |
3/16/24 | 0.126 | 0.127 | 0.125 | 0.125 | 1,170,540.46 | 10,962,492,202.11 |
3/15/24 | 0.129 | 0.129 | 0.125 | 0.126 | 1,750,265.35 | 11,070,926,196.16 |
3/14/24 | 0.132 | 0.132 | 0.128 | 0.129 | 1,841,981.95 | 11,306,847,105.14 |
3/13/24 | 0.131 | 0.132 | 0.131 | 0.132 | 949,192.11 | 11,627,629,342.08 |
3/12/24 | 0.133 | 0.134 | 0.131 | 0.131 | 1,471,618.91 | 11,535,284,334.9 |
3/11/24 | 0.134 | 0.134 | 0.132 | 0.133 | 1,997,402.93 | 11,714,730,470.43 |
3/10/24 | 0.136 | 0.136 | 0.134 | 0.134 | 1,407,278.72 | 11,792,628,877.99 |
3/9/24 | 0.137 | 0.138 | 0.136 | 0.136 | 1,672,908.91 | 11,938,301,068.64 |
3/8/24 | 0.138 | 0.138 | 0.137 | 0.137 | 1,375,837.86 | 12,027,927,573.67 |
3/7/24 | 0.138 | 0.138 | 0.137 | 0.138 | 1,179,184.16 | 12,108,119,256.2 |
3/6/24 | 0.136 | 0.138 | 0.136 | 0.138 | 1,930,256.14 | 12,095,375,886.32 |
3/5/24 | 0.14 | 0.141 | 0.135 | 0.136 | 2,330,051.73 | 11,942,839,468.34 |
3/4/24 | 0.141 | 0.142 | 0.14 | 0.14 | 3,381,173.78 | 12,351,574,649.69 |
3/3/24 | 0.141 | 0.141 | 0.14 | 0.141 | 1,206,006.76 | 12,369,097,440.72 |
3/2/24 | 0.141 | 0.141 | 0.141 | 0.141 | 939,479.85 | 12,405,706,029.38 |
3/1/24 | 0.141 | 0.141 | 0.141 | 0.141 | 757,224.42 | 12,416,715,714.12 |
2/29/24 | 0.142 | 0.143 | 0.141 | 0.141 | 1,856,108.1 | 12,395,807,806.33 |
2/28/24 | 0.143 | 0.144 | 0.142 | 0.142 | 1,899,973.25 | 12,510,255,167.26 |
2/27/24 | 0.14 | 0.143 | 0.14 | 0.143 | 1,371,401.24 | 12,550,023,111.44 |
2/26/24 | 0.137 | 0.14 | 0.137 | 0.14 | 991,951.9 | 12,293,459,622.58 |
2/25/24 | 0.137 | 0.138 | 0.137 | 0.137 | 1,162,454.27 | 12,067,118,169.5 |
2/24/24 | 0.138 | 0.138 | 0.137 | 0.137 | 781,410.56 | 12,067,566,845.53 |
2/23/24 | 0.139 | 0.139 | 0.138 | 0.138 | 1,019,746.97 | 12,176,041,415.94 |
2/22/24 | 0.139 | 0.14 | 0.139 | 0.139 | 1,014,097.81 | 12,248,949,216.42 |
2/21/24 | 0.139 | 0.14 | 0.139 | 0.139 | 1,171,789.44 | 12,261,124,149.73 |
2/20/24 | 0.136 | 0.14 | 0.136 | 0.139 | 1,711,263 | 12,279,972,739.78 |
2/19/24 | 0.135 | 0.136 | 0.135 | 0.136 | 1,597,168.09 | 11,985,616,699.27 |
2/18/24 | 0.136 | 0.136 | 0.135 | 0.135 | 695,137.35 | 11,885,430,365.32 |
2/17/24 | 0.132 | 0.139 | 0.132 | 0.136 | 2,307,868.12 | 11,978,884,789.51 |
2/16/24 | 0.131 | 0.132 | 0.131 | 0.132 | 1,044,586.47 | 11,660,658,505.31 |
2/15/24 | 0.129 | 0.131 | 0.129 | 0.131 | 1,738,747.31 | 11,524,686,497.8 |
2/14/24 | 0.127 | 0.13 | 0.127 | 0.129 | 1,434,530.67 | 11,382,614,083.24 |
2/13/24 | 0.125 | 0.127 | 0.125 | 0.127 | 3,832,354.16 | 11,155,785,861.64 |
2/12/24 | 0.125 | 0.126 | 0.124 | 0.125 | 1,243,356.79 | 11,041,670,266.26 |
2/11/24 | 0.124 | 0.125 | 0.124 | 0.125 | 1,128,274.55 | 10,966,432,405.94 |
2/10/24 | 0.124 | 0.125 | 0.123 | 0.124 | 1,113,668.23 | 10,958,446,508.92 |
2/9/24 | 0.122 | 0.124 | 0.122 | 0.124 | 4,836,186.24 | 10,924,727,271.79 |
2/8/24 | 0.124 | 0.127 | 0.121 | 0.122 | 5,865,615.71 | 10,760,841,168.59 |
2/7/24 | 0.121 | 0.126 | 0.121 | 0.124 | 3,300,055.21 | 10,894,832,545.54 |
2/6/24 | 0.118 | 0.125 | 0.118 | 0.121 | 2,542,693.78 | 10,678,355,710.95 |
2/5/24 | 0.119 | 0.119 | 0.118 | 0.118 | 845,519.03 | 10,439,078,504.89 |
2/4/24 | 0.117 | 0.119 | 0.117 | 0.119 | 601,459.82 | 10,444,557,165.23 |
2/3/24 | 0.116 | 0.117 | 0.116 | 0.117 | 508,166.13 | 10,312,932,709.14 |
2/2/24 | 0.115 | 0.118 | 0.115 | 0.116 | 1,562,692.26 | 10,265,342,166.61 |
2/1/24 | 0.112 | 0.115 | 0.112 | 0.115 | 1,106,849.99 | 10,164,177,032.37 |
1/31/24 | 0.112 | 0.113 | 0.112 | 0.112 | 1,237,715.46 | 9,894,442,423.99 |
1/30/24 | 0.113 | 0.113 | 0.112 | 0.112 | 1,273,354.85 | 9,887,636,206.57 |
1/29/24 | 0.112 | 0.114 | 0.112 | 0.113 | 1,744,822.88 | 9,960,623,589.2 |
1/28/24 | 0.112 | 0.113 | 0.112 | 0.112 | 641,205.58 | 9,898,901,750.12 |
1/27/24 | 0.115 | 0.116 | 0.112 | 0.112 | 1,057,717.53 | 9,908,594,188.67 |