Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.301 | 0.302 | 0.29 | 0.296 | 16,146,459.63 | 251,270,294.66 |
7/2/22 | 0.304 | 0.308 | 0.295 | 0.301 | 17,826,037.59 | 254,967,982 |
7/1/22 | 0.328 | 0.333 | 0.3 | 0.304 | 40,257,648.86 | 257,679,347.91 |
6/30/22 | 0.349 | 0.351 | 0.315 | 0.327 | 74,235,266.04 | 277,531,568.84 |
6/29/22 | 0.317 | 0.365 | 0.315 | 0.349 | 224,001,256.83 | 295,571,113.78 |
6/28/22 | 0.322 | 0.341 | 0.316 | 0.317 | 32,908,585.09 | 269,014,634.46 |
6/27/22 | 0.314 | 0.35 | 0.311 | 0.322 | 64,098,731.86 | 273,309,470.5 |
6/26/22 | 0.311 | 0.344 | 0.305 | 0.314 | 56,196,820.18 | 265,792,258.72 |
6/25/22 | 0.302 | 0.312 | 0.291 | 0.311 | 24,634,372.36 | 263,314,405 |
6/24/22 | 0.291 | 0.306 | 0.288 | 0.302 | 25,861,474.18 | 256,331,189.84 |
6/23/22 | 0.27 | 0.293 | 0.27 | 0.291 | 27,598,646.23 | 246,872,702.48 |
6/22/22 | 0.279 | 0.301 | 0.268 | 0.27 | 39,445,039.53 | 228,925,777.04 |
6/21/22 | 0.276 | 0.297 | 0.274 | 0.279 | 40,796,849.27 | 236,494,558.55 |
6/20/22 | 0.264 | 0.28 | 0.252 | 0.276 | 35,027,666.78 | 233,613,991.63 |
6/19/22 | 0.248 | 0.267 | 0.233 | 0.264 | 28,986,711.71 | 223,492,550.15 |
6/18/22 | 0.269 | 0.275 | 0.224 | 0.248 | 30,109,980.23 | 209,992,750.27 |
6/17/22 | 0.261 | 0.272 | 0.256 | 0.269 | 27,679,358.27 | 227,800,611.52 |
6/16/22 | 0.273 | 0.317 | 0.259 | 0.261 | 106,934,404.1 | 221,021,993.83 |
6/15/22 | 0.252 | 0.273 | 0.225 | 0.273 | 49,949,064.66 | 231,679,780.3 |
6/14/22 | 0.25 | 0.257 | 0.227 | 0.252 | 31,476,545.69 | 213,400,725.31 |
6/13/22 | 0.299 | 0.299 | 0.242 | 0.25 | 50,406,827.57 | 211,991,147.89 |
6/12/22 | 0.332 | 0.334 | 0.3 | 0.3 | 32,189,782.55 | 253,975,451.41 |
6/11/22 | 0.36 | 0.369 | 0.326 | 0.332 | 31,390,420.07 | 281,328,646.13 |
6/10/22 | 0.393 | 0.393 | 0.358 | 0.36 | 28,288,648.24 | 305,349,301.48 |
6/9/22 | 0.398 | 0.4 | 0.39 | 0.393 | 41,418,217.35 | 332,783,112.29 |
6/8/22 | 0.409 | 0.417 | 0.397 | 0.398 | 26,705,559.5 | 337,017,886.41 |
6/7/22 | 0.429 | 0.429 | 0.395 | 0.409 | 33,545,733.75 | 346,227,281.97 |
6/6/22 | 0.407 | 0.436 | 0.406 | 0.429 | 61,228,481.81 | 363,421,890.5 |
6/5/22 | 0.394 | 0.412 | 0.384 | 0.407 | 43,121,876.96 | 344,598,387.08 |
6/4/22 | 0.394 | 0.396 | 0.382 | 0.394 | 20,052,047.39 | 334,209,431.73 |
6/3/22 | 0.413 | 0.414 | 0.385 | 0.394 | 25,383,814.3 | 333,938,415.92 |
6/2/22 | 0.4 | 0.413 | 0.384 | 0.413 | 47,077,448.71 | 350,101,443.39 |
6/1/22 | 0.42 | 0.449 | 0.392 | 0.4 | 72,179,384.68 | 338,741,222.88 |
5/31/22 | 0.427 | 0.434 | 0.408 | 0.42 | 34,483,951.03 | 355,642,171.7 |
5/30/22 | 0.39 | 0.428 | 0.386 | 0.427 | 30,990,635.78 | 362,214,522.99 |
5/29/22 | 0.38 | 0.39 | 0.373 | 0.39 | 27,239,336.47 | 330,391,609.56 |
5/28/22 | 0.368 | 0.384 | 0.364 | 0.372 | 40,920,121.02 | 315,308,098.75 |
5/27/22 | 0.387 | 0.39 | 0.362 | 0.368 | 41,803,098.44 | 311,609,385.5 |
5/26/22 | 0.418 | 0.424 | 0.372 | 0.387 | 35,693,116.12 | 328,304,026.86 |
5/25/22 | 0.429 | 0.435 | 0.407 | 0.418 | 36,299,358.66 | 354,390,315.84 |
5/24/22 | 0.42 | 0.436 | 0.396 | 0.429 | 66,999,478.73 | 363,599,043.91 |
5/23/22 | 0.451 | 0.509 | 0.416 | 0.42 | 108,182,231.6 | 355,801,747.75 |
5/22/22 | 0.439 | 0.468 | 0.43 | 0.452 | 74,397,076.17 | 382,857,980.14 |
5/21/22 | 0.448 | 0.448 | 0.421 | 0.439 | 73,411,695.46 | 371,989,016.83 |
5/20/22 | 0.393 | 0.48 | 0.391 | 0.448 | 204,265,527.97 | 380,016,161.59 |
5/19/22 | 0.372 | 0.396 | 0.357 | 0.393 | 46,932,468.36 | 332,921,297.78 |
5/18/22 | 0.425 | 0.43 | 0.372 | 0.372 | 41,332,757.48 | 315,390,612.86 |
5/17/22 | 0.399 | 0.429 | 0.397 | 0.425 | 41,996,124 | 359,779,423.59 |
5/16/22 | 0.444 | 0.446 | 0.39 | 0.399 | 47,342,418.42 | 338,346,791.42 |
5/15/22 | 0.418 | 0.446 | 0.408 | 0.444 | 56,405,166.05 | 376,554,335.21 |
5/14/22 | 0.369 | 0.42 | 0.358 | 0.418 | 60,034,406.56 | 354,199,731.15 |
5/13/22 | 0.336 | 0.41 | 0.331 | 0.369 | 57,830,287.38 | 312,483,897.1 |
5/12/22 | 0.384 | 0.407 | 0.302 | 0.336 | 83,248,695.64 | 284,780,643.89 |
5/11/22 | 0.508 | 0.517 | 0.358 | 0.383 | 121,709,884.29 | 324,895,204.54 |
5/10/22 | 0.505 | 0.568 | 0.483 | 0.508 | 109,137,751.67 | 430,879,186.38 |
5/9/22 | 0.625 | 0.639 | 0.5 | 0.506 | 98,834,499.21 | 428,986,923.47 |
5/8/22 | 0.669 | 0.674 | 0.617 | 0.625 | 72,380,135 | 529,702,490.88 |
5/7/22 | 0.703 | 0.715 | 0.656 | 0.668 | 74,785,236.04 | 566,531,554.7 |
5/6/22 | 0.717 | 0.736 | 0.68 | 0.703 | 96,267,729.91 | 595,730,747.73 |
5/5/22 | 0.8 | 0.824 | 0.691 | 0.717 | 133,857,934.91 | 608,001,720.96 |
5/4/22 | 0.696 | 0.803 | 0.695 | 0.8 | 231,632,704.62 | 678,150,796.45 |
5/3/22 | 0.72 | 0.743 | 0.678 | 0.696 | 118,138,545.85 | 590,021,562.45 |
5/2/22 | 0.717 | 0.775 | 0.691 | 0.72 | 177,009,182.54 | 609,887,499.73 |
5/1/22 | 0.756 | 0.756 | 0.69 | 0.717 | 160,928,708.91 | 607,851,371.43 |
4/30/22 | 0.741 | 0.83 | 0.741 | 0.756 | 251,868,630.92 | 640,807,598.87 |
4/29/22 | 0.815 | 0.822 | 0.741 | 0.741 | 117,290,672.12 | 628,116,293.31 |
4/28/22 | 0.877 | 0.93 | 0.808 | 0.815 | 234,392,330.52 | 690,957,078.07 |
4/27/22 | 0.836 | 0.907 | 0.812 | 0.877 | 487,786,873.85 | 743,351,987.34 |
4/26/22 | 0.778 | 0.888 | 0.75 | 0.836 | 509,018,180.48 | 708,768,626.45 |
4/25/22 | 0.809 | 0.81 | 0.736 | 0.778 | 124,705,500.84 | 659,278,143.22 |
4/24/22 | 0.839 | 0.857 | 0.805 | 0.809 | 114,461,783.72 | 685,558,260.55 |
4/23/22 | 0.859 | 0.913 | 0.839 | 0.839 | 226,595,630.09 | 711,082,623.81 |
4/22/22 | 0.94 | 0.964 | 0.848 | 0.858 | 309,764,127.7 | 727,075,121.11 |
4/21/22 | 1.09 | 1.175 | 0.93 | 0.94 | 1,284,136,797.2 | 796,564,207.12 |
4/20/22 | 0.731 | 1.088 | 0.704 | 1.088 | 501,352,469.65 | 921,814,546.17 |
4/19/22 | 0.713 | 0.733 | 0.693 | 0.731 | 37,162,683.19 | 619,838,986.99 |
4/18/22 | 0.687 | 0.713 | 0.656 | 0.713 | 83,789,121.7 | 603,969,883.57 |
4/17/22 | 0.728 | 0.728 | 0.683 | 0.687 | 124,321,940.41 | 582,067,020.35 |
4/16/22 | 0.738 | 0.742 | 0.713 | 0.728 | 30,423,868.7 | 617,400,276.45 |
4/15/22 | 0.742 | 0.764 | 0.722 | 0.738 | 49,116,539.05 | 625,603,464.64 |
4/14/22 | 0.763 | 0.795 | 0.737 | 0.742 | 88,493,540.18 | 629,167,059.57 |
4/13/22 | 0.71 | 0.775 | 0.705 | 0.763 | 75,960,491.23 | 646,964,693.29 |
4/12/22 | 0.682 | 0.717 | 0.663 | 0.71 | 53,329,317.15 | 601,734,263.52 |
4/11/22 | 0.752 | 0.753 | 0.681 | 0.682 | 69,666,310.16 | 578,083,826.71 |
4/10/22 | 0.802 | 0.811 | 0.75 | 0.753 | 50,524,693.49 | 638,387,236.25 |
4/9/22 | 0.773 | 0.82 | 0.773 | 0.802 | 103,309,522.04 | 679,336,325.4 |
4/8/22 | 0.749 | 0.821 | 0.749 | 0.773 | 182,778,076.01 | 655,049,744.1 |
4/7/22 | 0.703 | 0.752 | 0.696 | 0.749 | 54,402,472.81 | 635,153,562.08 |
4/6/22 | 0.806 | 0.806 | 0.702 | 0.703 | 70,511,570.91 | 595,652,251.7 |
4/5/22 | 0.889 | 0.891 | 0.806 | 0.806 | 54,217,460.53 | 683,253,759.83 |