Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/26/24 | 0.136 | 0.137 | 0.136 | 0.137 | 1,549,960.52 | 11,986,231,720.97 |
7/25/24 | 0.134 | 0.136 | 0.134 | 0.136 | 2,029,041.02 | 11,851,229,090.18 |
7/24/24 | 0.134 | 0.134 | 0.134 | 0.134 | 863,771.91 | 11,727,372,730.31 |
7/23/24 | 0.133 | 0.134 | 0.131 | 0.134 | 1,328,427.5 | 11,680,637,680.75 |
7/22/24 | 0.134 | 0.137 | 0.133 | 0.133 | 1,351,842.41 | 11,617,706,652.16 |
7/21/24 | 0.135 | 0.135 | 0.134 | 0.134 | 1,154,232.71 | 11,741,457,173.31 |
7/20/24 | 0.134 | 0.135 | 0.134 | 0.135 | 2,416,836.95 | 11,806,125,824.97 |
7/19/24 | 0.134 | 0.135 | 0.134 | 0.134 | 1,614,620.77 | 11,754,317,308.74 |
7/18/24 | 0.134 | 0.134 | 0.134 | 0.134 | 772,901.33 | 11,723,417,610.73 |
7/17/24 | 0.134 | 0.135 | 0.134 | 0.134 | 1,244,678.79 | 11,718,217,937.32 |
7/16/24 | 0.137 | 0.137 | 0.133 | 0.134 | 1,288,390.6 | 11,731,598,000.8 |
7/15/24 | 0.138 | 0.139 | 0.137 | 0.137 | 950,425.55 | 11,988,283,444.55 |
7/14/24 | 0.14 | 0.14 | 0.138 | 0.138 | 2,744,250.11 | 12,065,052,242.63 |
7/13/24 | 0.137 | 0.141 | 0.137 | 0.14 | 1,414,002.05 | 12,231,751,408.96 |
7/12/24 | 0.135 | 0.137 | 0.134 | 0.137 | 704,493.14 | 11,957,252,399.68 |
7/11/24 | 0.131 | 0.135 | 0.131 | 0.135 | 1,386,405.02 | 11,785,203,195.92 |
7/10/24 | 0.13 | 0.131 | 0.13 | 0.131 | 769,255.5 | 11,477,975,181.75 |
7/9/24 | 0.126 | 0.13 | 0.126 | 0.13 | 1,478,434.88 | 11,341,278,739.76 |
7/8/24 | 0.125 | 0.126 | 0.123 | 0.126 | 1,581,405.32 | 11,001,005,149.3 |
7/7/24 | 0.13 | 0.131 | 0.125 | 0.125 | 1,219,483.6 | 10,923,534,088.58 |
7/6/24 | 0.127 | 0.13 | 0.127 | 0.13 | 683,614.25 | 11,360,689,045.97 |
7/5/24 | 0.128 | 0.128 | 0.122 | 0.127 | 2,925,078.22 | 11,081,568,525.19 |
7/4/24 | 0.129 | 0.129 | 0.126 | 0.128 | 2,328,212.93 | 11,158,545,851.86 |
7/3/24 | 0.129 | 0.129 | 0.128 | 0.129 | 916,331.9 | 11,264,615,878.06 |
7/2/24 | 0.128 | 0.129 | 0.128 | 0.129 | 728,079.77 | 11,250,807,554.47 |
7/1/24 | 0.125 | 0.128 | 0.124 | 0.128 | 2,630,261.17 | 11,186,664,578.9 |
6/30/24 | 0.126 | 0.126 | 0.125 | 0.125 | 731,674.75 | 10,902,878,320.86 |
6/29/24 | 0.123 | 0.126 | 0.123 | 0.126 | 1,001,651.39 | 10,973,924,831.27 |
6/28/24 | 0.122 | 0.123 | 0.122 | 0.123 | 771,156.7 | 10,760,847,956.75 |
6/27/24 | 0.123 | 0.123 | 0.122 | 0.122 | 2,344,974.53 | 10,689,909,312.73 |
6/26/24 | 0.122 | 0.124 | 0.122 | 0.123 | 1,926,586.75 | 10,731,057,576.29 |
6/25/24 | 0.119 | 0.122 | 0.119 | 0.122 | 2,204,443.66 | 10,643,401,049.52 |
6/24/24 | 0.119 | 0.12 | 0.118 | 0.119 | 2,814,225.16 | 10,419,072,764.83 |
6/23/24 | 0.12 | 0.12 | 0.119 | 0.119 | 628,813.33 | 10,442,306,449.03 |
6/22/24 | 0.118 | 0.12 | 0.118 | 0.12 | 674,028.39 | 10,455,881,995.62 |
6/21/24 | 0.116 | 0.118 | 0.116 | 0.118 | 761,919.33 | 10,344,438,348.8 |
6/20/24 | 0.116 | 0.117 | 0.116 | 0.116 | 2,414,070.45 | 10,183,122,600.71 |
6/19/24 | 0.115 | 0.117 | 0.115 | 0.116 | 1,644,908.67 | 10,150,900,903.24 |
6/18/24 | 0.117 | 0.117 | 0.114 | 0.115 | 2,164,400.9 | 10,070,716,091.86 |
6/17/24 | 0.117 | 0.118 | 0.116 | 0.117 | 1,662,511.63 | 10,243,470,438.78 |
6/16/24 | 0.115 | 0.117 | 0.115 | 0.117 | 697,174.6 | 10,211,179,261.16 |
6/15/24 | 0.116 | 0.116 | 0.115 | 0.115 | 644,555.27 | 10,065,292,560.33 |
6/14/24 | 0.117 | 0.117 | 0.116 | 0.116 | 856,686.64 | 10,169,082,712.84 |
6/13/24 | 0.117 | 0.117 | 0.116 | 0.117 | 1,180,129.73 | 10,198,228,964.54 |
6/12/24 | 0.117 | 0.117 | 0.116 | 0.117 | 835,100.08 | 10,186,275,201.59 |
6/11/24 | 0.117 | 0.118 | 0.116 | 0.117 | 1,090,829.98 | 10,186,360,920.12 |
6/10/24 | 0.117 | 0.117 | 0.116 | 0.117 | 980,482.47 | 10,262,849,556.31 |
6/9/24 | 0.115 | 0.117 | 0.114 | 0.117 | 699,961.71 | 10,185,822,519.05 |
6/8/24 | 0.113 | 0.115 | 0.112 | 0.115 | 1,101,814.29 | 10,029,842,839.44 |
6/7/24 | 0.115 | 0.115 | 0.113 | 0.113 | 1,631,433.9 | 9,851,192,248.68 |
6/6/24 | 0.114 | 0.115 | 0.114 | 0.115 | 1,579,814.19 | 10,010,955,001.05 |
6/5/24 | 0.115 | 0.115 | 0.114 | 0.114 | 1,213,196.32 | 10,006,411,481.47 |
6/4/24 | 0.114 | 0.115 | 0.113 | 0.115 | 780,420.68 | 10,038,097,868.5 |
6/3/24 | 0.115 | 0.115 | 0.113 | 0.114 | 772,071.06 | 9,948,298,490.96 |
6/2/24 | 0.112 | 0.115 | 0.112 | 0.115 | 827,095.13 | 10,051,776,294.96 |
6/1/24 | 0.112 | 0.113 | 0.111 | 0.112 | 862,776.58 | 9,829,664,242.16 |
5/31/24 | 0.112 | 0.112 | 0.111 | 0.112 | 1,224,927.85 | 9,780,561,031.53 |
5/30/24 | 0.112 | 0.112 | 0.111 | 0.112 | 771,875.43 | 9,760,712,661.72 |
5/29/24 | 0.111 | 0.112 | 0.111 | 0.112 | 1,886,387.22 | 9,785,599,056.85 |
5/28/24 | 0.112 | 0.112 | 0.11 | 0.111 | 943,409.96 | 9,718,469,190.84 |
5/27/24 | 0.113 | 0.113 | 0.111 | 0.112 | 1,368,805.42 | 9,792,769,923.02 |
5/26/24 | 0.114 | 0.114 | 0.113 | 0.113 | 628,046.58 | 9,892,636,166.23 |
5/25/24 | 0.115 | 0.116 | 0.113 | 0.114 | 1,565,131.74 | 9,964,271,537.79 |
5/24/24 | 0.115 | 0.115 | 0.114 | 0.115 | 1,249,524.81 | 10,064,527,466.09 |
5/23/24 | 0.12 | 0.12 | 0.114 | 0.115 | 1,775,921.19 | 10,028,840,197.18 |
5/22/24 | 0.123 | 0.124 | 0.12 | 0.12 | 1,668,418.12 | 10,523,975,693.49 |
5/21/24 | 0.124 | 0.124 | 0.123 | 0.123 | 1,294,732.62 | 10,790,490,656.85 |
5/20/24 | 0.121 | 0.124 | 0.121 | 0.124 | 1,140,735.95 | 10,842,084,583.3 |
5/19/24 | 0.123 | 0.124 | 0.12 | 0.121 | 978,649.73 | 10,579,069,666.22 |
5/18/24 | 0.125 | 0.125 | 0.123 | 0.123 | 792,087.21 | 10,795,898,029.57 |
5/17/24 | 0.125 | 0.125 | 0.124 | 0.125 | 543,416.04 | 10,910,156,114.2 |
5/16/24 | 0.127 | 0.127 | 0.124 | 0.125 | 1,265,762.53 | 10,952,397,994.13 |
5/15/24 | 0.125 | 0.127 | 0.125 | 0.127 | 749,061.58 | 11,064,379,132.96 |
5/14/24 | 0.126 | 0.126 | 0.124 | 0.125 | 1,119,615.14 | 10,959,940,561.5 |
5/13/24 | 0.127 | 0.127 | 0.126 | 0.126 | 1,422,036.81 | 11,024,038,722.83 |
5/12/24 | 0.127 | 0.127 | 0.126 | 0.127 | 425,754.96 | 11,098,751,762.22 |
5/11/24 | 0.127 | 0.127 | 0.126 | 0.127 | 537,788.7 | 11,067,326,810.47 |
5/10/24 | 0.126 | 0.128 | 0.125 | 0.127 | 3,474,517.64 | 11,109,611,478.63 |
5/5/24 | 0.123 | 0.123 | 0.121 | 0.121 | 604,236.13 | 10,609,366,126.01 |
5/4/24 | 0.123 | 0.123 | 0.123 | 0.123 | 479,650.71 | 10,741,351,538.5 |
5/3/24 | 0.123 | 0.124 | 0.122 | 0.123 | 868,194.47 | 10,767,504,918.61 |
5/2/24 | 0.12 | 0.124 | 0.12 | 0.123 | 6,927,851.46 | 10,739,655,241.56 |
5/1/24 | 0.119 | 0.121 | 0.117 | 0.12 | 2,063,875.91 | 10,503,759,372.17 |
4/30/24 | 0.119 | 0.121 | 0.118 | 0.119 | 2,848,937.51 | 10,423,190,292.54 |
4/29/24 | 0.121 | 0.121 | 0.118 | 0.119 | 1,340,050.4 | 10,434,916,554.4 |
4/28/24 | 0.12 | 0.121 | 0.12 | 0.121 | 674,047.82 | 10,605,572,398.51 |
4/27/24 | 0.12 | 0.12 | 0.119 | 0.12 | 1,339,542.95 | 10,476,559,925.07 |
4/26/24 | 0.117 | 0.12 | 0.116 | 0.12 | 1,972,976.05 | 10,530,579,702.1 |
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 |