Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/25/24 | 0.092 | 0.099 | 0.089 | 0.098 | 4,196,083.22 | 140,653,024 |
4/24/24 | 0.099 | 0.102 | 0.092 | 0.092 | 4,792,888.39 | 132,487,702.75 |
4/23/24 | 0.093 | 0.106 | 0.089 | 0.099 | 7,090,332.78 | 142,417,644.91 |
4/22/24 | 0.092 | 0.094 | 0.087 | 0.093 | 5,288,412.38 | 133,350,144.36 |
4/21/24 | 0.094 | 0.096 | 0.09 | 0.092 | 2,853,094.5 | 132,000,832.44 |
4/20/24 | 0.089 | 0.096 | 0.088 | 0.094 | 2,834,151.41 | 134,877,314.31 |
4/19/24 | 0.092 | 0.094 | 0.082 | 0.089 | 3,518,969.16 | 127,527,579.3 |
4/18/24 | 0.086 | 0.094 | 0.085 | 0.092 | 3,774,333.67 | 131,388,901.82 |
4/17/24 | 0.083 | 0.094 | 0.076 | 0.086 | 7,970,983.54 | 123,771,291.53 |
4/16/24 | 0.077 | 0.083 | 0.071 | 0.083 | 4,408,176.85 | 118,993,869.1 |
4/15/24 | 0.084 | 0.087 | 0.074 | 0.077 | 5,800,046.82 | 110,274,050.11 |
4/14/24 | 0.084 | 0.088 | 0.078 | 0.084 | 6,889,161.79 | 119,757,494.63 |
4/13/24 | 0.094 | 0.097 | 0.075 | 0.084 | 7,834,060.63 | 120,001,258.24 |
4/12/24 | 0.1 | 0.1 | 0.082 | 0.094 | 6,598,221.04 | 135,057,544.02 |
4/11/24 | 0.1 | 0.101 | 0.095 | 0.1 | 5,082,923.26 | 143,529,000.14 |
4/10/24 | 0.103 | 0.105 | 0.098 | 0.1 | 8,101,273.48 | 144,019,689.16 |
4/9/24 | 0.108 | 0.11 | 0.097 | 0.103 | 10,090,799.9 | 148,347,210.8 |
4/8/24 | 0.092 | 0.109 | 0.091 | 0.108 | 9,638,173.94 | 154,291,687.84 |
4/7/24 | 0.092 | 0.093 | 0.09 | 0.092 | 4,850,555.55 | 131,536,341.81 |
4/6/24 | 0.095 | 0.095 | 0.09 | 0.092 | 5,145,987.01 | 132,115,422.58 |
4/5/24 | 0.094 | 0.096 | 0.089 | 0.095 | 9,244,587.56 | 135,547,630.28 |
4/4/24 | 0.088 | 0.101 | 0.086 | 0.094 | 7,771,186.95 | 135,319,865.95 |
4/3/24 | 0.093 | 0.097 | 0.087 | 0.088 | 3,590,746.89 | 126,502,510.46 |
4/2/24 | 0.095 | 0.097 | 0.087 | 0.093 | 5,180,649.09 | 133,137,348.59 |
4/1/24 | 0.1 | 0.102 | 0.09 | 0.095 | 8,547,006.03 | 135,836,058.72 |
3/31/24 | 0.099 | 0.108 | 0.097 | 0.1 | 11,850,760.47 | 142,813,948.24 |
3/30/24 | 0.092 | 0.102 | 0.089 | 0.099 | 9,449,441.19 | 142,291,020.17 |
3/29/24 | 0.096 | 0.097 | 0.091 | 0.092 | 6,771,513.6 | 132,366,604.8 |
3/28/24 | 0.101 | 0.102 | 0.094 | 0.096 | 8,145,311.94 | 138,285,546.81 |
3/27/24 | 0.104 | 0.106 | 0.097 | 0.101 | 7,877,664.85 | 144,693,182.56 |
3/26/24 | 0.104 | 0.11 | 0.095 | 0.104 | 10,135,444.6 | 149,082,994.91 |
3/25/24 | 0.097 | 0.106 | 0.095 | 0.104 | 9,321,631.03 | 149,551,933.6 |
3/24/24 | 0.093 | 0.098 | 0.092 | 0.097 | 13,967,834.8 | 139,689,773.17 |
3/23/24 | 0.09 | 0.099 | 0.089 | 0.093 | 8,804,428.89 | 133,346,000.59 |
3/22/24 | 0.096 | 0.098 | 0.088 | 0.09 | 7,631,916.56 | 128,625,829.44 |
3/21/24 | 0.102 | 0.102 | 0.093 | 0.096 | 6,260,587.73 | 137,985,192.78 |
3/20/24 | 0.089 | 0.103 | 0.086 | 0.102 | 7,693,727.2 | 145,531,828.57 |
3/19/24 | 0.095 | 0.096 | 0.087 | 0.089 | 6,314,252.65 | 127,827,680.14 |
3/18/24 | 0.109 | 0.11 | 0.094 | 0.095 | 7,106,670.19 | 136,459,170.66 |
3/17/24 | 0.098 | 0.112 | 0.095 | 0.11 | 5,952,337.29 | 157,937,265.96 |
3/16/24 | 0.112 | 0.112 | 0.096 | 0.098 | 6,732,661.92 | 139,989,627.01 |
3/15/24 | 0.118 | 0.119 | 0.1 | 0.112 | 8,442,384.71 | 161,127,518.73 |
3/14/24 | 0.12 | 0.121 | 0.105 | 0.118 | 8,804,634.23 | 169,839,431.25 |
3/13/24 | 0.124 | 0.127 | 0.112 | 0.12 | 7,976,095.59 | 172,314,900.74 |
3/12/24 | 0.119 | 0.126 | 0.104 | 0.124 | 13,325,211.95 | 177,310,017.42 |
3/11/24 | 0.108 | 0.127 | 0.106 | 0.119 | 13,915,615.15 | 171,244,702.43 |
3/10/24 | 0.112 | 0.117 | 0.104 | 0.108 | 13,256,777.67 | 154,980,735.67 |
3/9/24 | 0.089 | 0.112 | 0.087 | 0.112 | 10,594,395.82 | 160,401,177.49 |
3/8/24 | 0.088 | 0.091 | 0.085 | 0.089 | 8,715,934.49 | 126,990,599.89 |
3/7/24 | 0.095 | 0.098 | 0.088 | 0.088 | 9,949,732.64 | 125,806,566.28 |
3/6/24 | 0.081 | 0.098 | 0.08 | 0.095 | 12,761,311.97 | 136,431,920.95 |
3/5/24 | 0.077 | 0.085 | 0.071 | 0.081 | 10,156,793.05 | 116,722,760.18 |
3/4/24 | 0.078 | 0.083 | 0.075 | 0.077 | 12,620,297.66 | 110,711,647.26 |
3/3/24 | 0.082 | 0.082 | 0.076 | 0.078 | 8,146,087.12 | 111,619,649.86 |
3/2/24 | 0.085 | 0.089 | 0.076 | 0.082 | 11,722,362.49 | 117,095,286.96 |
3/1/24 | 0.088 | 0.091 | 0.08 | 0.085 | 12,029,733.41 | 121,545,973.78 |
2/29/24 | 0.082 | 0.092 | 0.08 | 0.088 | 12,081,850.39 | 126,321,531.58 |
2/28/24 | 0.078 | 0.085 | 0.076 | 0.082 | 8,975,274.64 | 117,068,734.19 |
2/27/24 | 0.086 | 0.086 | 0.076 | 0.078 | 10,675,349.51 | 111,257,655.98 |
2/26/24 | 0.084 | 0.088 | 0.08 | 0.086 | 28,803,201.21 | 123,059,729.4 |
2/25/24 | 0.079 | 0.087 | 0.076 | 0.084 | 15,095,731.8 | 120,035,808.32 |
2/24/24 | 0.073 | 0.082 | 0.072 | 0.079 | 12,258,635.33 | 112,876,240.65 |
2/23/24 | 0.077 | 0.083 | 0.073 | 0.073 | 16,749,222.71 | 104,788,295.46 |
2/22/24 | 0.062 | 0.078 | 0.061 | 0.077 | 13,039,643.08 | 110,505,780.1 |
2/21/24 | 0.068 | 0.069 | 0.06 | 0.062 | 9,169,432.6 | 88,415,730.65 |
2/20/24 | 0.07 | 0.072 | 0.065 | 0.068 | 10,634,273.83 | 96,833,087.35 |
2/19/24 | 0.075 | 0.075 | 0.068 | 0.07 | 12,362,863.65 | 100,763,261.7 |
2/18/24 | 0.07 | 0.075 | 0.064 | 0.075 | 17,521,952.83 | 107,374,119.55 |
2/17/24 | 0.059 | 0.07 | 0.058 | 0.07 | 17,181,055.71 | 99,925,077.3 |
2/16/24 | 0.061 | 0.062 | 0.057 | 0.059 | 11,913,420.73 | 84,361,999.6 |
2/15/24 | 0.06 | 0.063 | 0.056 | 0.061 | 11,915,704.11 | 87,420,141.78 |
2/14/24 | 0.054 | 0.062 | 0.053 | 0.06 | 9,459,790.83 | 85,910,245.8 |
2/13/24 | 0.053 | 0.055 | 0.05 | 0.054 | 5,307,946.57 | 76,935,590.58 |
2/12/24 | 0.049 | 0.053 | 0.048 | 0.053 | 11,314,454.7 | 75,956,236.63 |
2/11/24 | 0.043 | 0.049 | 0.043 | 0.049 | 14,530,909.66 | 70,085,764.35 |
2/10/24 | 0.046 | 0.046 | 0.043 | 0.043 | 10,804,822.66 | 61,877,215.22 |
2/9/24 | 0.045 | 0.047 | 0.045 | 0.046 | 10,133,841.12 | 65,479,884.64 |
2/8/24 | 0.042 | 0.045 | 0.041 | 0.045 | 10,515,199.51 | 64,189,764.16 |
2/7/24 | 0.039 | 0.042 | 0.038 | 0.042 | 12,245,651.02 | 59,872,105.57 |
2/6/24 | 0.041 | 0.041 | 0.039 | 0.039 | 8,675,650.34 | 55,987,555.39 |
2/5/24 | 0.042 | 0.042 | 0.041 | 0.041 | 9,062,105.84 | 58,320,737.5 |
2/4/24 | 0.041 | 0.043 | 0.04 | 0.042 | 10,546,899.2 | 59,946,171.97 |
2/3/24 | 0.041 | 0.042 | 0.04 | 0.041 | 8,618,826.7 | 58,708,161.96 |
2/2/24 | 0.039 | 0.041 | 0.038 | 0.041 | 8,146,469.94 | 58,059,302.97 |
2/1/24 | 0.041 | 0.042 | 0.038 | 0.039 | 12,231,725.27 | 55,585,454.63 |
1/31/24 | 0.041 | 0.044 | 0.04 | 0.041 | 7,377,038.68 | 58,786,702.27 |
1/30/24 | 0.041 | 0.042 | 0.041 | 0.041 | 6,726,926.95 | 58,656,998.86 |
1/29/24 | 0.043 | 0.044 | 0.041 | 0.041 | 7,243,894.19 | 58,942,370.59 |
1/28/24 | 0.041 | 0.044 | 0.041 | 0.043 | 7,643,804.76 | 61,168,936.86 |
1/27/24 | 0.042 | 0.042 | 0.04 | 0.041 | 5,128,240.05 | 59,444,707.86 |