Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/28/23 | 0.099 | 0.099 | 0.098 | 0.099 | 16,939,656.29 | 137,800,762.5 |
5/27/23 | 0.098 | 0.099 | 0.097 | 0.099 | 18,593,278.9 | 137,808,214.58 |
5/26/23 | 0.097 | 0.099 | 0.097 | 0.098 | 20,722,124.57 | 136,559,689.42 |
5/25/23 | 0.097 | 0.097 | 0.096 | 0.097 | 21,268,240.49 | 134,304,435.1 |
5/24/23 | 0.098 | 0.099 | 0.097 | 0.097 | 24,739,377.07 | 134,220,826.88 |
5/23/23 | 0.1 | 0.1 | 0.098 | 0.098 | 20,846,751.24 | 136,274,579.77 |
5/22/23 | 0.1 | 0.1 | 0.099 | 0.1 | 17,692,626.17 | 137,924,161.02 |
5/20/23 | 0.097 | 0.1 | 0.097 | 0.099 | 19,685,271.04 | 135,989,052.7 |
5/18/23 | 0.095 | 0.097 | 0.095 | 0.096 | 21,507,781.5 | 131,758,595.17 |
5/17/23 | 0.095 | 0.096 | 0.095 | 0.095 | 18,405,682.98 | 130,353,164.44 |
5/16/23 | 0.095 | 0.097 | 0.094 | 0.095 | 18,671,609.51 | 130,105,188.86 |
5/15/23 | 0.095 | 0.095 | 0.094 | 0.095 | 19,042,851.03 | 129,361,410.38 |
5/14/23 | 0.091 | 0.095 | 0.091 | 0.095 | 21,832,552.96 | 129,011,541.5 |
5/13/23 | 0.088 | 0.092 | 0.088 | 0.091 | 21,452,142.02 | 124,508,388.27 |
5/12/23 | 0.089 | 0.089 | 0.085 | 0.088 | 20,228,629.43 | 120,408,908.32 |
5/11/23 | 0.096 | 0.097 | 0.088 | 0.089 | 24,564,733.48 | 121,100,190.76 |
5/10/23 | 0.097 | 0.098 | 0.096 | 0.096 | 23,738,621.42 | 131,094,499.52 |
5/9/23 | 0.1 | 0.1 | 0.096 | 0.097 | 23,429,975.24 | 131,825,647.82 |
5/8/23 | 0.102 | 0.102 | 0.1 | 0.1 | 22,028,163.52 | 136,306,504.03 |
5/7/23 | 0.104 | 0.104 | 0.102 | 0.102 | 14,058,009.16 | 138,404,303.63 |
5/6/23 | 0.103 | 0.104 | 0.102 | 0.104 | 16,091,830.67 | 141,419,208.53 |
5/5/23 | 0.103 | 0.103 | 0.102 | 0.103 | 13,191,221.15 | 140,481,234.84 |
5/4/23 | 0.102 | 0.103 | 0.102 | 0.103 | 15,295,076.09 | 139,908,548.27 |
5/3/23 | 0.101 | 0.102 | 0.1 | 0.102 | 19,031,128.22 | 138,568,295.91 |
5/2/23 | 0.101 | 0.101 | 0.097 | 0.101 | 22,955,175.43 | 136,167,654.17 |
5/1/23 | 0.102 | 0.102 | 0.101 | 0.101 | 21,583,180.83 | 136,496,311.98 |
4/30/23 | 0.103 | 0.103 | 0.102 | 0.102 | 23,269,090.77 | 137,516,313.16 |
4/29/23 | 0.102 | 0.103 | 0.102 | 0.103 | 24,231,773.09 | 138,808,481.82 |
4/28/23 | 0.103 | 0.103 | 0.102 | 0.102 | 20,916,418.73 | 137,832,009.71 |
4/27/23 | 0.102 | 0.103 | 0.102 | 0.103 | 18,907,952 | 138,074,624.4 |
4/26/23 | 0.103 | 0.105 | 0.102 | 0.102 | 21,244,907.83 | 137,033,679.43 |
4/25/23 | 0.103 | 0.104 | 0.101 | 0.103 | 25,376,978.32 | 137,815,133.04 |
4/24/23 | 0.102 | 0.103 | 0.101 | 0.103 | 23,875,646.13 | 137,719,995.62 |
4/23/23 | 0.101 | 0.103 | 0.101 | 0.102 | 23,743,074.12 | 136,058,839.99 |
4/22/23 | 0.102 | 0.102 | 0.1 | 0.101 | 24,717,969.47 | 134,825,525.12 |
4/21/23 | 0.097 | 0.102 | 0.097 | 0.102 | 20,092,660.06 | 135,201,971.87 |
4/20/23 | 0.095 | 0.097 | 0.095 | 0.097 | 17,761,748.48 | 129,358,109.79 |
4/19/23 | 0.096 | 0.097 | 0.095 | 0.095 | 23,752,747.26 | 126,132,054.86 |
4/18/23 | 0.094 | 0.097 | 0.094 | 0.096 | 26,190,846.01 | 126,790,997.33 |
4/17/23 | 0.095 | 0.096 | 0.094 | 0.094 | 24,671,503.21 | 124,687,427.49 |
4/16/23 | 0.096 | 0.097 | 0.094 | 0.095 | 25,268,761.27 | 124,608,296.83 |
4/15/23 | 0.097 | 0.097 | 0.096 | 0.096 | 24,359,505.01 | 126,790,645.95 |
4/14/23 | 0.095 | 0.097 | 0.094 | 0.097 | 22,675,850.27 | 127,069,016.29 |
4/13/23 | 0.092 | 0.095 | 0.092 | 0.095 | 27,591,763.39 | 123,702,302.48 |
4/12/23 | 0.091 | 0.094 | 0.091 | 0.092 | 26,934,424.04 | 120,719,139.28 |
4/11/23 | 0.093 | 0.094 | 0.091 | 0.091 | 24,873,207.33 | 118,588,153.56 |
4/10/23 | 0.092 | 0.093 | 0.091 | 0.093 | 26,261,385.69 | 120,294,486.34 |
4/9/23 | 0.09 | 0.092 | 0.09 | 0.092 | 26,755,635.8 | 119,103,644.89 |
4/8/23 | 0.092 | 0.092 | 0.089 | 0.09 | 23,358,311.33 | 117,497,579.95 |
4/7/23 | 0.088 | 0.092 | 0.088 | 0.092 | 24,397,012.97 | 119,080,645.45 |
4/6/23 | 0.086 | 0.088 | 0.086 | 0.088 | 22,926,195.8 | 113,855,699.8 |
4/5/23 | 0.085 | 0.087 | 0.085 | 0.086 | 23,699,579.39 | 110,133,141.61 |
4/4/23 | 0.084 | 0.086 | 0.083 | 0.085 | 22,616,928.87 | 108,089,542.84 |
4/3/23 | 0.084 | 0.085 | 0.083 | 0.084 | 22,055,592.14 | 106,341,473.6 |
4/2/23 | 0.083 | 0.084 | 0.083 | 0.084 | 20,248,763.67 | 106,618,034.47 |
3/31/23 | 0.079 | 0.082 | 0.079 | 0.081 | 19,525,238.4 | 102,380,235.54 |
3/30/23 | 0.086 | 0.086 | 0.077 | 0.079 | 20,053,552.86 | 98,808,685.46 |
3/29/23 | 0.076 | 0.086 | 0.075 | 0.086 | 22,296,807.33 | 105,660,241.82 |
3/28/23 | 0.074 | 0.076 | 0.073 | 0.076 | 20,605,859.49 | 92,513,863.46 |
3/27/23 | 0.074 | 0.075 | 0.073 | 0.074 | 18,938,499.39 | 89,838,949.03 |
3/26/23 | 0.075 | 0.076 | 0.074 | 0.074 | 19,007,409.85 | 89,743,518.21 |
3/25/23 | 0.074 | 0.075 | 0.074 | 0.075 | 17,609,330.51 | 90,469,788.73 |
3/24/23 | 0.073 | 0.074 | 0.073 | 0.074 | 17,092,362.22 | 89,286,698.92 |
3/23/23 | 0.073 | 0.074 | 0.072 | 0.073 | 16,982,408.09 | 87,817,254.78 |
3/22/23 | 0.071 | 0.074 | 0.071 | 0.073 | 16,844,649.53 | 87,051,413.29 |
3/21/23 | 0.07 | 0.072 | 0.07 | 0.071 | 17,973,088.63 | 84,125,763.57 |
3/20/23 | 0.072 | 0.073 | 0.069 | 0.07 | 12,632,683.46 | 82,345,386.43 |
3/19/23 | 0.073 | 0.073 | 0.072 | 0.072 | 12,423,484.79 | 84,317,111.59 |
3/18/23 | 0.073 | 0.073 | 0.072 | 0.073 | 14,619,708.4 | 85,162,941.58 |
3/17/23 | 0.073 | 0.074 | 0.072 | 0.073 | 16,171,086.77 | 84,374,783.3 |
3/16/23 | 0.072 | 0.073 | 0.071 | 0.073 | 19,067,107.97 | 84,631,507.42 |
3/15/23 | 0.07 | 0.074 | 0.069 | 0.072 | 18,631,586.82 | 83,214,579.78 |
3/14/23 | 0.067 | 0.071 | 0.066 | 0.07 | 14,561,798.47 | 81,129,825.71 |
3/13/23 | 0.067 | 0.067 | 0.065 | 0.067 | 17,196,144.61 | 76,910,382.03 |
3/12/23 | 0.065 | 0.067 | 0.065 | 0.067 | 16,529,365.11 | 76,657,232.83 |
3/11/23 | 0.066 | 0.066 | 0.064 | 0.065 | 15,362,810.55 | 75,259,618.64 |
3/10/23 | 0.066 | 0.066 | 0.064 | 0.066 | 11,969,499.62 | 75,966,106 |
3/9/23 | 0.067 | 0.068 | 0.065 | 0.066 | 15,796,802.29 | 75,579,986.76 |
3/8/23 | 0.072 | 0.073 | 0.067 | 0.067 | 15,876,905.61 | 76,774,744.41 |
3/7/23 | 0.074 | 0.074 | 0.072 | 0.073 | 15,922,049 | 82,776,269 |
3/6/23 | 0.074 | 0.075 | 0.074 | 0.074 | 18,013,877.85 | 84,160,130.27 |
3/5/23 | 0.074 | 0.075 | 0.074 | 0.074 | 19,682,693.53 | 84,465,221.91 |
3/4/23 | 0.073 | 0.075 | 0.073 | 0.074 | 17,260,368.98 | 84,546,488.62 |
3/3/23 | 0.073 | 0.073 | 0.072 | 0.073 | 16,973,606.95 | 82,492,195.17 |
3/2/23 | 0.074 | 0.074 | 0.072 | 0.073 | 16,173,878.91 | 82,828,096.36 |
3/1/23 | 0.074 | 0.075 | 0.074 | 0.074 | 16,093,895.11 | 84,092,290.56 |
2/28/23 | 0.072 | 0.075 | 0.072 | 0.074 | 17,233,659.34 | 83,434,840.93 |
2/27/23 | 0.076 | 0.076 | 0.072 | 0.072 | 17,803,550.3 | 81,517,618.99 |
2/26/23 | 0.076 | 0.077 | 0.075 | 0.076 | 18,266,858.57 | 84,902,215.74 |
2/25/23 | 0.079 | 0.079 | 0.076 | 0.076 | 16,913,652.51 | 85,747,418.64 |