Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.148 | 0.155 | 0.144 | 0.144 | 11,732,844.05 | 78,632,375.79 |
6/27/22 | 0.141 | 0.153 | 0.141 | 0.148 | 17,381,419.58 | 80,648,970.93 |
6/26/22 | 0.148 | 0.149 | 0.141 | 0.141 | 5,165,884.27 | 76,905,690.5 |
6/25/22 | 0.145 | 0.162 | 0.141 | 0.148 | 14,328,741.96 | 80,758,287.43 |
6/24/22 | 0.141 | 0.145 | 0.14 | 0.145 | 6,561,043.18 | 78,782,598.09 |
6/23/22 | 0.134 | 0.141 | 0.134 | 0.141 | 5,249,971.52 | 76,926,879.29 |
6/22/22 | 0.14 | 0.14 | 0.134 | 0.134 | 6,594,937.7 | 73,187,563.67 |
6/21/22 | 0.135 | 0.146 | 0.135 | 0.14 | 14,204,472.27 | 76,327,783.98 |
6/20/22 | 0.134 | 0.136 | 0.129 | 0.135 | 9,960,550.43 | 73,739,133.23 |
6/19/22 | 0.127 | 0.134 | 0.122 | 0.134 | 10,406,142.12 | 73,084,631.5 |
6/18/22 | 0.136 | 0.137 | 0.119 | 0.127 | 12,739,341.96 | 69,419,118.56 |
6/17/22 | 0.129 | 0.141 | 0.129 | 0.136 | 10,042,182.62 | 73,963,812.96 |
6/16/22 | 0.134 | 0.14 | 0.127 | 0.129 | 18,123,421.37 | 70,294,623.66 |
6/15/22 | 0.125 | 0.134 | 0.12 | 0.134 | 21,662,745.05 | 72,923,536.53 |
6/14/22 | 0.124 | 0.127 | 0.116 | 0.125 | 12,981,935.53 | 68,034,471.41 |
6/13/22 | 0.137 | 0.144 | 0.12 | 0.124 | 25,209,638.98 | 67,493,393.38 |
6/12/22 | 0.149 | 0.152 | 0.137 | 0.138 | 13,100,193.67 | 74,915,997.34 |
6/11/22 | 0.161 | 0.167 | 0.146 | 0.149 | 13,323,886.83 | 81,332,879.02 |
6/10/22 | 0.175 | 0.176 | 0.159 | 0.161 | 12,263,763.62 | 87,899,379.45 |
6/9/22 | 0.175 | 0.184 | 0.173 | 0.175 | 12,123,621.1 | 95,508,464.75 |
6/8/22 | 0.182 | 0.182 | 0.173 | 0.175 | 14,989,864.18 | 95,191,131.47 |
6/7/22 | 0.189 | 0.196 | 0.173 | 0.182 | 32,538,985.92 | 99,260,049.17 |
6/6/22 | 0.187 | 0.198 | 0.181 | 0.189 | 43,545,151.91 | 102,817,751.12 |
6/5/22 | 0.172 | 0.19 | 0.167 | 0.187 | 49,117,408.89 | 101,777,280.27 |
6/4/22 | 0.172 | 0.18 | 0.169 | 0.172 | 15,202,067.61 | 93,555,822.56 |
6/3/22 | 0.173 | 0.181 | 0.169 | 0.172 | 32,537,298.63 | 93,842,955.68 |
6/2/22 | 0.161 | 0.226 | 0.161 | 0.173 | 157,492,724.67 | 94,417,468.66 |
6/1/22 | 0.162 | 0.18 | 0.158 | 0.161 | 55,862,765.55 | 87,694,732.22 |
5/31/22 | 0.165 | 0.165 | 0.158 | 0.162 | 15,183,289.21 | 88,452,208.27 |
5/30/22 | 0.155 | 0.165 | 0.151 | 0.165 | 26,642,451.85 | 89,599,502.92 |
5/29/22 | 0.153 | 0.155 | 0.148 | 0.155 | 9,956,980.56 | 84,365,441.84 |
5/28/22 | 0.15 | 0.157 | 0.149 | 0.153 | 22,225,359.62 | 83,382,443.04 |
5/27/22 | 0.153 | 0.209 | 0.149 | 0.155 | 98,022,068.68 | 84,549,151.57 |
5/26/22 | 0.16 | 0.162 | 0.146 | 0.153 | 8,359,916.67 | 83,541,889.03 |
5/25/22 | 0.161 | 0.162 | 0.155 | 0.16 | 7,533,065.83 | 87,114,261.79 |
5/24/22 | 0.157 | 0.162 | 0.148 | 0.161 | 8,600,422.65 | 87,676,148.47 |
5/23/22 | 0.165 | 0.169 | 0.154 | 0.157 | 20,395,113.55 | 85,477,789.98 |
5/22/22 | 0.155 | 0.167 | 0.154 | 0.165 | 16,737,091.1 | 89,791,046.78 |
5/21/22 | 0.153 | 0.155 | 0.149 | 0.155 | 5,303,193.54 | 84,518,422.37 |
5/20/22 | 0.156 | 0.163 | 0.146 | 0.153 | 22,864,628.71 | 83,206,583.28 |
5/19/22 | 0.145 | 0.156 | 0.138 | 0.156 | 19,181,259.84 | 84,714,081.33 |
5/18/22 | 0.164 | 0.176 | 0.145 | 0.145 | 24,259,213.66 | 79,081,181.24 |
5/17/22 | 0.157 | 0.164 | 0.155 | 0.164 | 7,458,408.71 | 89,036,743.84 |
5/16/22 | 0.169 | 0.169 | 0.152 | 0.157 | 9,050,214.61 | 85,237,379.49 |
5/15/22 | 0.162 | 0.169 | 0.156 | 0.169 | 11,325,010.42 | 91,873,050.79 |
5/14/22 | 0.148 | 0.162 | 0.145 | 0.162 | 15,966,835.54 | 88,207,904.23 |
5/13/22 | 0.13 | 0.158 | 0.129 | 0.148 | 20,346,024.42 | 80,424,409.35 |
5/12/22 | 0.132 | 0.153 | 0.115 | 0.13 | 35,814,203.87 | 71,000,029.8 |
5/11/22 | 0.181 | 0.187 | 0.127 | 0.132 | 24,918,760.95 | 71,924,805.16 |
5/10/22 | 0.176 | 0.196 | 0.167 | 0.181 | 32,306,694.11 | 98,771,416.4 |
5/9/22 | 0.213 | 0.216 | 0.176 | 0.176 | 22,559,463.43 | 95,825,501.04 |
5/8/22 | 0.225 | 0.225 | 0.209 | 0.213 | 26,381,991.76 | 115,925,710.05 |
5/7/22 | 0.243 | 0.243 | 0.222 | 0.225 | 20,303,690.35 | 122,631,280.1 |
5/6/22 | 0.253 | 0.254 | 0.231 | 0.243 | 41,818,311.71 | 132,355,472.65 |
5/5/22 | 0.281 | 0.29 | 0.24 | 0.253 | 59,448,051.28 | 137,875,551.71 |
5/4/22 | 0.266 | 0.281 | 0.258 | 0.281 | 31,131,450.91 | 153,237,639.72 |
5/3/22 | 0.269 | 0.276 | 0.261 | 0.266 | 17,107,742.12 | 144,928,495.27 |
5/2/22 | 0.279 | 0.28 | 0.264 | 0.269 | 13,613,892.82 | 146,621,911.32 |
5/1/22 | 0.269 | 0.28 | 0.265 | 0.279 | 14,107,596.51 | 151,910,739.65 |
4/30/22 | 0.299 | 0.302 | 0.268 | 0.269 | 13,584,843.4 | 146,362,984.39 |
4/29/22 | 0.313 | 0.314 | 0.297 | 0.299 | 12,314,935.52 | 162,720,746.84 |
4/28/22 | 0.315 | 0.325 | 0.307 | 0.313 | 22,001,679.65 | 170,454,518.14 |
4/27/22 | 0.306 | 0.317 | 0.302 | 0.315 | 19,773,500.42 | 171,720,108.36 |
4/26/22 | 0.326 | 0.329 | 0.304 | 0.306 | 17,349,439.51 | 166,670,923.51 |
4/25/22 | 0.334 | 0.334 | 0.311 | 0.326 | 27,230,024.66 | 177,262,529.07 |
4/24/22 | 0.358 | 0.359 | 0.333 | 0.334 | 45,217,155.82 | 182,004,279.62 |
4/23/22 | 0.348 | 0.505 | 0.348 | 0.358 | 400,182,780.52 | 194,923,177.13 |
4/22/22 | 0.341 | 0.356 | 0.339 | 0.348 | 15,509,711.01 | 189,355,931.62 |
4/21/22 | 0.34 | 0.368 | 0.339 | 0.341 | 35,170,898.35 | 185,720,029 |
4/20/22 | 0.34 | 0.343 | 0.333 | 0.34 | 8,500,986.59 | 185,129,127.55 |
4/19/22 | 0.328 | 0.34 | 0.328 | 0.34 | 9,963,434.22 | 184,910,466.9 |
4/18/22 | 0.325 | 0.33 | 0.312 | 0.328 | 8,294,046.29 | 178,821,016.74 |
4/17/22 | 0.337 | 0.339 | 0.325 | 0.325 | 7,613,215.11 | 177,199,380.24 |
4/16/22 | 0.344 | 0.344 | 0.332 | 0.337 | 7,010,060.14 | 183,671,452.73 |
4/15/22 | 0.338 | 0.36 | 0.332 | 0.344 | 32,743,650.58 | 187,260,651.26 |
4/14/22 | 0.339 | 0.355 | 0.329 | 0.338 | 18,619,045.46 | 183,954,124.44 |
4/13/22 | 0.328 | 0.361 | 0.327 | 0.339 | 24,746,070.33 | 184,800,691.51 |
4/12/22 | 0.312 | 0.344 | 0.31 | 0.328 | 16,826,659.01 | 178,358,685.01 |
4/11/22 | 0.341 | 0.341 | 0.309 | 0.312 | 8,847,630.21 | 169,934,693.78 |
4/10/22 | 0.35 | 0.352 | 0.341 | 0.341 | 5,601,227.28 | 185,934,413.75 |
4/9/22 | 0.343 | 0.357 | 0.343 | 0.35 | 9,380,683.76 | 190,592,303.69 |
4/8/22 | 0.362 | 0.366 | 0.342 | 0.343 | 12,180,909.04 | 186,627,713.9 |
4/7/22 | 0.35 | 0.364 | 0.346 | 0.362 | 14,758,606.47 | 196,864,032.32 |
4/6/22 | 0.388 | 0.401 | 0.35 | 0.35 | 22,389,234.17 | 190,809,691.86 |
4/5/22 | 0.401 | 0.405 | 0.389 | 0.389 | 9,386,287.65 | 211,563,943.05 |
4/4/22 | 0.428 | 0.429 | 0.387 | 0.401 | 18,932,580.85 | 218,476,964.12 |
4/3/22 | 0.442 | 0.442 | 0.419 | 0.428 | 15,618,625.27 | 233,147,576.14 |
4/2/22 | 0.429 | 0.449 | 0.42 | 0.442 | 35,123,498.15 | 240,674,561.32 |
4/1/22 | 0.414 | 0.429 | 0.394 | 0.429 | 22,943,590.34 | 233,312,516.23 |
3/31/22 | 0.403 | 0.431 | 0.396 | 0.414 | 50,031,504.79 | 225,153,174.17 |