Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/27/23 | 0.109 | 0.114 | 0.108 | 0.111 | 10,073,062.78 | 85,736,100.84 |
5/26/23 | 0.106 | 0.109 | 0.104 | 0.109 | 5,038,809.49 | 84,222,367.73 |
5/25/23 | 0.107 | 0.108 | 0.103 | 0.106 | 7,226,943.52 | 81,941,353.75 |
5/24/23 | 0.108 | 0.116 | 0.102 | 0.107 | 21,932,135.02 | 82,796,277.69 |
5/23/23 | 0.102 | 0.109 | 0.102 | 0.108 | 6,729,686.11 | 83,853,500.23 |
5/22/23 | 0.101 | 0.103 | 0.099 | 0.102 | 3,081,467.47 | 79,248,448.37 |
5/20/23 | 0.103 | 0.104 | 0.102 | 0.103 | 1,888,900.16 | 79,943,674.25 |
5/18/23 | 0.105 | 0.105 | 0.1 | 0.103 | 3,751,908 | 79,448,839.3 |
5/17/23 | 0.101 | 0.106 | 0.099 | 0.105 | 4,354,437.79 | 81,122,623.49 |
5/16/23 | 0.101 | 0.102 | 0.099 | 0.101 | 3,623,113.98 | 77,995,997.94 |
5/15/23 | 0.102 | 0.104 | 0.1 | 0.101 | 4,188,153.48 | 78,507,227.81 |
5/14/23 | 0.101 | 0.103 | 0.099 | 0.102 | 4,417,357.99 | 78,981,781.22 |
5/13/23 | 0.103 | 0.103 | 0.099 | 0.101 | 5,167,980.95 | 78,061,523.52 |
5/12/23 | 0.099 | 0.103 | 0.095 | 0.103 | 6,494,365.19 | 79,705,728.48 |
5/11/23 | 0.107 | 0.107 | 0.097 | 0.099 | 6,901,749.66 | 76,921,189.13 |
5/10/23 | 0.103 | 0.107 | 0.098 | 0.107 | 12,837,254.27 | 83,070,914.45 |
5/9/23 | 0.101 | 0.104 | 0.099 | 0.103 | 9,810,875.81 | 79,932,668.74 |
5/8/23 | 0.111 | 0.111 | 0.099 | 0.101 | 10,174,385.43 | 77,956,029.3 |
5/7/23 | 0.116 | 0.116 | 0.111 | 0.111 | 6,661,697.21 | 85,826,815.37 |
5/6/23 | 0.125 | 0.126 | 0.114 | 0.116 | 8,684,494.72 | 89,444,845.7 |
5/5/23 | 0.125 | 0.126 | 0.121 | 0.125 | 11,029,672.59 | 96,844,365.59 |
5/4/23 | 0.131 | 0.131 | 0.123 | 0.125 | 8,584,974.55 | 96,557,845.07 |
5/3/23 | 0.126 | 0.133 | 0.122 | 0.131 | 20,899,644.01 | 101,622,166.63 |
5/2/23 | 0.133 | 0.133 | 0.124 | 0.126 | 11,721,389.2 | 97,777,348.44 |
5/1/23 | 0.134 | 0.138 | 0.131 | 0.133 | 23,598,672.17 | 102,702,714.15 |
4/30/23 | 0.149 | 0.151 | 0.134 | 0.134 | 45,118,042.44 | 103,569,459.75 |
4/29/23 | 0.122 | 0.216 | 0.122 | 0.149 | 222,911,480.22 | 115,325,761.64 |
4/28/23 | 0.116 | 0.125 | 0.115 | 0.122 | 28,836,974.71 | 94,677,661.21 |
4/27/23 | 0.106 | 0.122 | 0.104 | 0.116 | 21,499,618.7 | 89,689,548.79 |
4/26/23 | 0.105 | 0.112 | 0.1 | 0.106 | 4,385,997.44 | 81,947,416.8 |
4/25/23 | 0.104 | 0.105 | 0.1 | 0.105 | 2,253,806.08 | 81,304,776.65 |
4/24/23 | 0.104 | 0.105 | 0.102 | 0.104 | 2,388,709.26 | 80,418,740.65 |
4/23/23 | 0.105 | 0.105 | 0.101 | 0.104 | 2,604,749.94 | 80,124,180.3 |
4/22/23 | 0.102 | 0.105 | 0.102 | 0.105 | 2,763,297.83 | 81,488,645.14 |
4/21/23 | 0.111 | 0.112 | 0.101 | 0.102 | 5,786,565.51 | 79,176,153.44 |
4/20/23 | 0.123 | 0.124 | 0.11 | 0.111 | 10,102,405.83 | 86,200,483.85 |
4/19/23 | 0.128 | 0.13 | 0.114 | 0.123 | 18,500,685.96 | 95,131,291.01 |
4/18/23 | 0.124 | 0.129 | 0.123 | 0.128 | 4,735,829.13 | 99,324,136.09 |
4/17/23 | 0.127 | 0.127 | 0.121 | 0.124 | 4,476,005.06 | 95,998,911.6 |
4/16/23 | 0.123 | 0.127 | 0.121 | 0.127 | 4,565,842.78 | 98,180,793.1 |
4/15/23 | 0.123 | 0.124 | 0.12 | 0.124 | 3,290,531.57 | 95,598,012.46 |
4/14/23 | 0.121 | 0.125 | 0.119 | 0.123 | 4,063,444.42 | 94,817,786.13 |
4/13/23 | 0.117 | 0.121 | 0.116 | 0.121 | 2,925,650.9 | 93,456,109.75 |
4/11/23 | 0.119 | 0.12 | 0.117 | 0.118 | 4,243,348.97 | 91,680,063.85 |
4/10/23 | 0.115 | 0.119 | 0.115 | 0.119 | 5,099,871.49 | 92,257,545.81 |
4/9/23 | 0.113 | 0.115 | 0.113 | 0.115 | 3,674,843.6 | 89,040,510.77 |
4/8/23 | 0.112 | 0.114 | 0.11 | 0.113 | 2,794,520.75 | 87,463,637.72 |
4/6/23 | 0.112 | 0.113 | 0.109 | 0.112 | 3,248,403.32 | 86,961,253.11 |
4/5/23 | 0.111 | 0.114 | 0.109 | 0.112 | 4,225,368.3 | 86,834,140.58 |
4/4/23 | 0.111 | 0.112 | 0.109 | 0.111 | 3,499,601.94 | 85,846,719.38 |
4/3/23 | 0.109 | 0.113 | 0.105 | 0.111 | 6,547,086.09 | 85,541,606.76 |
4/2/23 | 0.11 | 0.112 | 0.106 | 0.109 | 2,530,275.24 | 84,118,863.47 |
3/31/23 | 0.108 | 0.111 | 0.106 | 0.11 | 3,614,224.91 | 85,040,330.87 |
3/29/23 | 0.103 | 0.109 | 0.103 | 0.108 | 3,094,877.13 | 83,538,309.43 |
3/28/23 | 0.1 | 0.103 | 0.099 | 0.103 | 2,457,868.12 | 79,587,196.56 |
3/27/23 | 0.106 | 0.106 | 0.098 | 0.1 | 2,926,027.31 | 77,081,039.75 |
3/26/23 | 0.103 | 0.107 | 0.103 | 0.106 | 2,118,251.32 | 81,852,416.37 |
3/25/23 | 0.105 | 0.106 | 0.102 | 0.103 | 2,261,456.82 | 80,100,069.98 |
3/24/23 | 0.111 | 0.111 | 0.103 | 0.105 | 3,099,832.02 | 81,470,778.13 |
3/23/23 | 0.104 | 0.111 | 0.104 | 0.111 | 3,563,696.13 | 85,968,436.32 |
3/22/23 | 0.113 | 0.113 | 0.102 | 0.104 | 5,356,478.98 | 80,728,114.51 |
3/21/23 | 0.109 | 0.113 | 0.105 | 0.113 | 4,049,665.35 | 87,131,842.6 |
3/20/23 | 0.117 | 0.119 | 0.108 | 0.109 | 5,790,326.5 | 84,024,773.82 |
3/19/23 | 0.113 | 0.12 | 0.113 | 0.117 | 4,528,849.93 | 90,878,285.47 |
3/18/23 | 0.116 | 0.121 | 0.113 | 0.113 | 8,839,548.68 | 87,423,941.71 |
3/17/23 | 0.106 | 0.116 | 0.105 | 0.116 | 4,496,580.87 | 90,020,459.62 |
3/15/23 | 0.114 | 0.115 | 0.102 | 0.104 | 5,708,824.19 | 80,802,428.35 |
3/14/23 | 0.108 | 0.118 | 0.106 | 0.114 | 6,850,334.71 | 87,887,257.79 |
3/12/23 | 0.093 | 0.11 | 0.091 | 0.105 | 3,922,321.2 | 81,433,016.34 |
3/11/23 | 0.094 | 0.096 | 0.089 | 0.092 | 2,622,899.96 | 71,577,604.25 |
3/10/23 | 0.094 | 0.095 | 0.087 | 0.094 | 3,676,561.88 | 73,113,767.46 |
3/9/23 | 0.098 | 0.103 | 0.092 | 0.094 | 3,816,701.73 | 72,663,086.1 |
3/8/23 | 0.106 | 0.106 | 0.097 | 0.098 | 3,437,353.94 | 75,993,030.54 |
3/7/23 | 0.11 | 0.111 | 0.103 | 0.106 | 3,446,784.96 | 81,945,435.06 |
3/6/23 | 0.106 | 0.113 | 0.104 | 0.11 | 6,951,292.92 | 84,756,857.29 |
3/5/23 | 0.106 | 0.109 | 0.103 | 0.106 | 8,949,295.8 | 81,818,438.92 |
3/4/23 | 0.119 | 0.121 | 0.103 | 0.106 | 5,625,080.23 | 81,816,560.13 |
3/3/23 | 0.134 | 0.134 | 0.118 | 0.119 | 8,101,943.91 | 92,391,757.55 |
3/2/23 | 0.14 | 0.141 | 0.131 | 0.134 | 3,305,889.45 | 103,712,430.84 |
3/1/23 | 0.134 | 0.14 | 0.133 | 0.14 | 3,457,876.22 | 108,220,937.72 |
2/28/23 | 0.137 | 0.137 | 0.133 | 0.134 | 4,720,414.18 | 100,342,111.78 |
2/27/23 | 0.141 | 0.142 | 0.135 | 0.137 | 4,069,663.27 | 102,911,003.54 |
2/26/23 | 0.136 | 0.142 | 0.135 | 0.141 | 3,916,677.25 | 106,117,647.5 |
2/25/23 | 0.138 | 0.141 | 0.133 | 0.136 | 4,591,100.16 | 102,312,747.3 |
2/24/23 | 0.148 | 0.148 | 0.136 | 0.138 | 11,622,014.48 | 103,720,190.52 |
2/23/23 | 0.152 | 0.176 | 0.147 | 0.148 | 61,175,613.61 | 110,979,654.56 |
2/22/23 | 0.153 | 0.155 | 0.144 | 0.152 | 12,300,257.72 | 114,155,097.34 |
2/21/23 | 0.149 | 0.161 | 0.147 | 0.153 | 25,806,892.86 | 114,968,500.23 |
2/20/23 | 0.131 | 0.154 | 0.129 | 0.149 | 24,797,472.91 | 112,005,686.38 |
2/19/23 | 0.137 | 0.157 | 0.129 | 0.131 | 30,342,947.37 | 98,031,020.8 |