Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/6/23 | 0.622 | 0.642 | 0.616 | 0.64 | 2,038,373,923.26 | 34,506,628,834.62 |
12/5/23 | 0.624 | 0.628 | 0.609 | 0.622 | 1,452,525,777.32 | 33,518,530,340.2 |
12/4/23 | 0.624 | 0.641 | 0.608 | 0.624 | 1,947,607,221.54 | 33,646,607,910.2 |
12/3/23 | 0.621 | 0.633 | 0.618 | 0.624 | 993,447,972.36 | 33,611,532,482.1 |
12/2/23 | 0.613 | 0.622 | 0.612 | 0.621 | 667,809,511.32 | 33,463,522,611.51 |
12/1/23 | 0.606 | 0.614 | 0.604 | 0.613 | 919,121,547.51 | 33,029,097,728.22 |
11/30/23 | 0.609 | 0.61 | 0.6 | 0.606 | 980,182,656.59 | 32,675,761,409.5 |
11/29/23 | 0.611 | 0.617 | 0.605 | 0.609 | 1,007,163,956.88 | 32,837,485,435.25 |
11/28/23 | 0.604 | 0.614 | 0.598 | 0.611 | 1,079,777,511.24 | 32,904,900,712.84 |
11/27/23 | 0.617 | 0.617 | 0.597 | 0.604 | 1,209,304,147.1 | 32,513,705,254.73 |
11/26/23 | 0.623 | 0.636 | 0.612 | 0.617 | 1,126,158,901.67 | 33,195,346,628.22 |
11/25/23 | 0.622 | 0.623 | 0.617 | 0.623 | 604,505,841.11 | 33,551,855,758.39 |
11/24/23 | 0.62 | 0.625 | 0.618 | 0.622 | 1,220,784,875.06 | 33,467,760,170.48 |
11/23/23 | 0.612 | 0.623 | 0.607 | 0.62 | 1,233,580,691.33 | 33,318,350,244.71 |
11/22/23 | 0.58 | 0.615 | 0.579 | 0.612 | 1,332,443,782.34 | 32,870,190,565.55 |
11/21/23 | 0.613 | 0.618 | 0.579 | 0.58 | 1,664,786,742.72 | 31,181,429,316.37 |
11/20/23 | 0.627 | 0.628 | 0.612 | 0.613 | 1,151,372,005.91 | 32,920,808,416.72 |
11/19/23 | 0.611 | 0.629 | 0.603 | 0.627 | 960,738,458.55 | 33,708,175,329.97 |
11/18/23 | 0.614 | 0.614 | 0.593 | 0.611 | 836,754,903.96 | 32,832,055,436.83 |
11/17/23 | 0.612 | 0.624 | 0.59 | 0.614 | 1,462,505,198.92 | 32,967,858,088.27 |
11/16/23 | 0.65 | 0.652 | 0.607 | 0.612 | 1,756,409,884.05 | 32,884,608,031.23 |
11/15/23 | 0.63 | 0.65 | 0.627 | 0.65 | 1,441,133,011.45 | 34,897,976,038 |
11/14/23 | 0.671 | 0.671 | 0.608 | 0.63 | 2,298,949,026.46 | 33,783,701,034.05 |
11/13/23 | 0.662 | 0.741 | 0.645 | 0.672 | 3,089,036,403.01 | 36,029,114,141.52 |
11/12/23 | 0.663 | 0.67 | 0.65 | 0.662 | 988,542,527.21 | 35,493,236,526.78 |
11/11/23 | 0.661 | 0.681 | 0.644 | 0.663 | 1,754,960,200.77 | 35,557,546,204.01 |
11/10/23 | 0.668 | 0.671 | 0.643 | 0.661 | 2,009,821,437.08 | 35,441,665,699.95 |
11/9/23 | 0.688 | 0.704 | 0.646 | 0.667 | 3,292,007,279.42 | 35,811,897,111.67 |
11/8/23 | 0.686 | 0.697 | 0.674 | 0.688 | 1,770,450,556.5 | 36,891,775,657.47 |
11/7/23 | 0.716 | 0.716 | 0.658 | 0.686 | 2,813,667,009.98 | 36,802,002,434.11 |
11/6/23 | 0.661 | 0.73 | 0.661 | 0.716 | 3,293,503,682.97 | 38,363,058,963.34 |
11/5/23 | 0.616 | 0.661 | 0.615 | 0.661 | 1,923,304,411.85 | 35,447,962,462.24 |
11/4/23 | 0.613 | 0.618 | 0.61 | 0.616 | 811,373,229.4 | 33,037,214,350.27 |
11/3/23 | 0.606 | 0.615 | 0.594 | 0.613 | 1,403,532,405.54 | 32,866,589,725.56 |
11/2/23 | 0.61 | 0.624 | 0.593 | 0.606 | 1,826,715,429.86 | 32,514,748,614.11 |
11/1/23 | 0.6 | 0.616 | 0.582 | 0.61 | 1,779,920,316.77 | 32,680,882,622.18 |
10/31/23 | 0.579 | 0.613 | 0.566 | 0.6 | 2,218,043,566.96 | 32,151,414,473.3 |
10/30/23 | 0.556 | 0.583 | 0.551 | 0.579 | 1,527,609,944.48 | 31,008,525,647.44 |
10/29/23 | 0.545 | 0.561 | 0.542 | 0.556 | 655,356,619.92 | 29,800,751,941.25 |
10/28/23 | 0.546 | 0.55 | 0.542 | 0.545 | 566,792,582.79 | 29,211,428,525.74 |
10/27/23 | 0.554 | 0.558 | 0.539 | 0.546 | 1,048,891,334.9 | 29,249,745,336.61 |
10/26/23 | 0.555 | 0.567 | 0.545 | 0.554 | 1,401,251,369.72 | 29,655,522,558.81 |
10/25/23 | 0.559 | 0.562 | 0.542 | 0.555 | 1,396,455,737.85 | 29,676,124,590.37 |
10/24/23 | 0.547 | 0.583 | 0.537 | 0.559 | 2,705,905,445.33 | 29,848,511,569.26 |
10/23/23 | 0.524 | 0.551 | 0.522 | 0.547 | 1,699,115,599.14 | 29,225,269,116.76 |
10/22/23 | 0.521 | 0.524 | 0.516 | 0.522 | 556,378,449.9 | 27,922,258,557.44 |
10/21/23 | 0.516 | 0.529 | 0.512 | 0.521 | 656,496,070.7 | 27,855,763,978.36 |
10/20/23 | 0.52 | 0.529 | 0.51 | 0.516 | 1,369,774,007.55 | 27,575,781,245.37 |
10/19/23 | 0.488 | 0.522 | 0.479 | 0.52 | 1,385,006,017.64 | 27,796,116,528.65 |
10/18/23 | 0.492 | 0.492 | 0.487 | 0.488 | 734,621,817.15 | 26,096,266,666.51 |
10/17/23 | 0.498 | 0.498 | 0.489 | 0.492 | 773,438,395.05 | 26,276,609,189.58 |
10/16/23 | 0.488 | 0.505 | 0.486 | 0.498 | 1,082,594,335.56 | 26,612,425,104.3 |
10/14/23 | 0.486 | 0.488 | 0.484 | 0.487 | 357,321,202.67 | 26,013,743,141.32 |
10/13/23 | 0.483 | 0.49 | 0.479 | 0.486 | 696,915,013.01 | 25,956,247,339.99 |
10/12/23 | 0.489 | 0.489 | 0.476 | 0.483 | 812,745,906.92 | 25,814,705,110.92 |
10/11/23 | 0.497 | 0.498 | 0.481 | 0.489 | 794,253,916.89 | 26,123,985,387.6 |
10/10/23 | 0.503 | 0.503 | 0.493 | 0.497 | 670,612,868.89 | 26,556,787,933.74 |
10/9/23 | 0.518 | 0.52 | 0.495 | 0.503 | 989,847,649.01 | 26,865,914,335.96 |
10/8/23 | 0.522 | 0.524 | 0.517 | 0.518 | 356,449,311.4 | 27,652,553,186.05 |
10/7/23 | 0.526 | 0.526 | 0.521 | 0.522 | 321,512,118.09 | 27,863,129,874.43 |
10/6/23 | 0.523 | 0.529 | 0.518 | 0.526 | 684,500,789.76 | 28,092,026,878.14 |
10/5/23 | 0.533 | 0.533 | 0.519 | 0.523 | 823,945,281.64 | 27,901,879,790.42 |
10/4/23 | 0.538 | 0.541 | 0.523 | 0.533 | 1,467,518,349.76 | 28,411,791,676.19 |
10/3/23 | 0.513 | 0.545 | 0.507 | 0.538 | 1,206,543,605.91 | 28,702,680,933.09 |
10/2/23 | 0.524 | 0.526 | 0.511 | 0.513 | 946,645,871.95 | 27,340,260,334.88 |
10/1/23 | 0.515 | 0.525 | 0.515 | 0.524 | 549,430,553.69 | 27,946,579,472.93 |
9/30/23 | 0.522 | 0.522 | 0.515 | 0.515 | 544,604,664.19 | 27,477,478,188.81 |
9/29/23 | 0.51 | 0.545 | 0.507 | 0.522 | 1,721,538,760.99 | 27,814,086,233.48 |
9/28/23 | 0.5 | 0.51 | 0.496 | 0.51 | 786,510,397.61 | 27,163,985,528.11 |
9/27/23 | 0.502 | 0.506 | 0.497 | 0.5 | 748,882,158.78 | 26,634,685,732.53 |
9/26/23 | 0.505 | 0.507 | 0.499 | 0.502 | 782,380,754.64 | 26,713,588,630.33 |
9/23/23 | 0.512 | 0.514 | 0.507 | 0.508 | 382,427,235.11 | 27,050,386,043.23 |
9/21/23 | 0.521 | 0.521 | 0.502 | 0.507 | 1,120,291,946.52 | 27,004,875,073.19 |
9/18/23 | 0.493 | 0.507 | 0.49 | 0.503 | 955,363,037.68 | 26,758,030,822.51 |
9/17/23 | 0.5 | 0.5 | 0.492 | 0.493 | 500,486,647.85 | 26,217,650,533.4 |
9/16/23 | 0.501 | 0.503 | 0.499 | 0.5 | 517,370,943.11 | 26,581,338,883.78 |
9/15/23 | 0.489 | 0.505 | 0.489 | 0.501 | 951,792,585.11 | 26,634,241,540.11 |
9/14/23 | 0.484 | 0.493 | 0.481 | 0.489 | 783,751,989.05 | 26,027,063,807.59 |
9/13/23 | 0.481 | 0.487 | 0.475 | 0.484 | 899,389,429.14 | 25,680,268,494.79 |
9/12/23 | 0.474 | 0.485 | 0.471 | 0.481 | 1,026,076,356.63 | 25,519,022,701.63 |
9/11/23 | 0.498 | 0.498 | 0.467 | 0.474 | 1,280,910,601.74 | 25,181,196,379.25 |
9/10/23 | 0.504 | 0.504 | 0.495 | 0.498 | 506,251,984.61 | 26,425,477,982.4 |
9/9/23 | 0.505 | 0.505 | 0.502 | 0.504 | 359,744,791.58 | 26,746,158,182.25 |
9/8/23 | 0.505 | 0.507 | 0.497 | 0.505 | 709,453,301.22 | 26,798,991,809.97 |
9/7/23 | 0.503 | 0.506 | 0.497 | 0.505 | 699,614,462.54 | 26,746,177,186.18 |
9/6/23 | 0.505 | 0.505 | 0.494 | 0.503 | 773,743,078.86 | 26,660,630,765.47 |
9/5/23 | 0.508 | 0.508 | 0.5 | 0.505 | 750,823,613.05 | 26,775,501,493.06 |
9/4/23 | 0.505 | 0.512 | 0.499 | 0.508 | 843,268,289.74 | 26,932,548,975.41 |
9/3/23 | 0.499 | 0.509 | 0.498 | 0.505 | 622,598,422.31 | 26,756,322,905.9 |
9/2/23 | 0.498 | 0.502 | 0.495 | 0.499 | 661,651,382.43 | 26,440,704,278.57 |