Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 0.517 | 0.545 | 0.517 | 0.53 | 11,127,700.33 | 73,621,674.22 |
8/10/22 | 0.496 | 0.517 | 0.486 | 0.517 | 4,483,377.64 | 71,779,129.26 |
8/9/22 | 0.509 | 0.554 | 0.49 | 0.497 | 20,547,143.25 | 68,988,266.47 |
8/8/22 | 0.505 | 0.512 | 0.501 | 0.508 | 2,789,087.38 | 70,596,180.9 |
8/7/22 | 0.504 | 0.505 | 0.499 | 0.504 | 1,714,828.62 | 70,026,469.63 |
8/6/22 | 0.498 | 0.511 | 0.498 | 0.503 | 4,031,162.41 | 69,906,170.78 |
8/5/22 | 0.487 | 0.499 | 0.485 | 0.498 | 2,149,242.48 | 69,141,800.63 |
8/4/22 | 0.488 | 0.494 | 0.482 | 0.487 | 1,790,765.52 | 67,615,435.68 |
8/3/22 | 0.491 | 0.498 | 0.478 | 0.487 | 1,978,034.61 | 67,620,980.52 |
8/2/22 | 0.521 | 0.521 | 0.48 | 0.491 | 4,816,626.25 | 68,104,028.95 |
8/1/22 | 0.488 | 0.563 | 0.488 | 0.521 | 36,409,480.89 | 72,263,603.28 |
7/31/22 | 0.469 | 0.517 | 0.461 | 0.488 | 23,306,934.76 | 67,740,799.56 |
7/30/22 | 0.463 | 0.477 | 0.461 | 0.469 | 3,741,403.25 | 65,012,698.22 |
7/29/22 | 0.461 | 0.466 | 0.452 | 0.463 | 3,102,074.85 | 64,219,580.16 |
7/28/22 | 0.448 | 0.464 | 0.444 | 0.462 | 3,539,204.18 | 63,993,898.55 |
7/26/22 | 0.43 | 0.435 | 0.417 | 0.427 | 2,855,430.85 | 59,233,338.11 |
7/25/22 | 0.457 | 0.457 | 0.43 | 0.43 | 3,607,528.09 | 59,604,323.47 |
7/24/22 | 0.446 | 0.474 | 0.446 | 0.457 | 13,339,322.61 | 63,313,182.58 |
7/23/22 | 0.448 | 0.452 | 0.439 | 0.446 | 1,796,445.19 | 61,803,732.23 |
7/22/22 | 0.46 | 0.468 | 0.444 | 0.448 | 2,965,368.1 | 62,098,539.25 |
7/21/22 | 0.462 | 0.469 | 0.447 | 0.46 | 4,399,477.75 | 63,673,284.34 |
7/20/22 | 0.47 | 0.489 | 0.462 | 0.462 | 12,332,450.79 | 63,968,036.99 |
7/19/22 | 0.458 | 0.472 | 0.45 | 0.469 | 5,060,868.05 | 64,946,260.99 |
7/18/22 | 0.44 | 0.459 | 0.437 | 0.458 | 5,451,303.9 | 63,407,895.9 |
7/17/22 | 0.443 | 0.459 | 0.439 | 0.441 | 14,010,546.77 | 60,988,733.68 |
7/16/22 | 0.429 | 0.449 | 0.424 | 0.444 | 17,578,832.08 | 61,379,953.09 |
7/15/22 | 0.412 | 0.461 | 0.408 | 0.427 | 20,998,248.43 | 59,078,546.66 |
7/14/22 | 0.406 | 0.414 | 0.395 | 0.412 | 1,923,662.89 | 56,985,022.82 |
7/13/22 | 0.4 | 0.407 | 0.382 | 0.406 | 3,099,957.7 | 56,226,927.82 |
7/12/22 | 0.418 | 0.419 | 0.4 | 0.4 | 2,316,969.54 | 55,320,768.72 |
7/11/22 | 0.452 | 0.455 | 0.418 | 0.418 | 3,275,909.94 | 57,799,438.37 |
7/10/22 | 0.462 | 0.463 | 0.448 | 0.452 | 5,813,686.4 | 62,476,461.15 |
7/9/22 | 0.441 | 0.464 | 0.438 | 0.462 | 6,045,817.23 | 63,810,950.36 |
7/8/22 | 0.437 | 0.449 | 0.436 | 0.442 | 10,593,845.51 | 61,025,090.94 |
7/7/22 | 0.424 | 0.439 | 0.419 | 0.437 | 2,320,250.73 | 60,415,465.34 |
7/6/22 | 0.422 | 0.431 | 0.418 | 0.425 | 4,793,110.08 | 58,672,645.4 |
7/5/22 | 0.425 | 0.429 | 0.413 | 0.423 | 2,019,744.25 | 58,428,417.97 |
7/4/22 | 0.423 | 0.427 | 0.413 | 0.426 | 2,062,406.95 | 58,813,463.3 |
7/3/22 | 0.434 | 0.434 | 0.417 | 0.423 | 3,262,461.81 | 58,484,213.55 |
7/2/22 | 0.425 | 0.457 | 0.425 | 0.434 | 26,585,654.62 | 59,875,413.89 |
7/1/22 | 0.414 | 0.432 | 0.402 | 0.425 | 11,037,600.93 | 58,743,972.43 |
6/30/22 | 0.437 | 0.437 | 0.394 | 0.413 | 2,939,856.62 | 57,039,998.29 |
6/29/22 | 0.459 | 0.461 | 0.43 | 0.436 | 5,390,875.46 | 60,239,216.19 |
6/28/22 | 0.464 | 0.497 | 0.454 | 0.46 | 15,619,548.85 | 63,418,935.62 |
6/27/22 | 0.44 | 0.486 | 0.439 | 0.463 | 30,699,112.63 | 63,949,806.1 |
6/26/22 | 0.454 | 0.462 | 0.44 | 0.441 | 3,040,417.49 | 60,878,799.38 |
6/25/22 | 0.458 | 0.463 | 0.444 | 0.454 | 2,765,506.65 | 62,629,132.83 |
6/24/22 | 0.45 | 0.459 | 0.444 | 0.457 | 4,602,349.77 | 63,067,506.9 |
6/23/22 | 0.438 | 0.46 | 0.432 | 0.449 | 9,630,875.65 | 61,935,854.87 |
6/22/22 | 0.448 | 0.496 | 0.428 | 0.438 | 12,828,790.34 | 60,347,516.82 |
6/21/22 | 0.41 | 0.462 | 0.408 | 0.448 | 10,220,916.01 | 61,778,558.2 |
6/20/22 | 0.4 | 0.414 | 0.383 | 0.41 | 2,703,477.67 | 56,449,761.72 |
6/19/22 | 0.382 | 0.403 | 0.363 | 0.4 | 2,759,908.98 | 55,168,488.64 |
6/18/22 | 0.41 | 0.417 | 0.364 | 0.383 | 3,108,309.61 | 52,709,951.92 |
6/17/22 | 0.393 | 0.42 | 0.388 | 0.411 | 7,207,624.05 | 56,628,046.3 |
6/16/22 | 0.406 | 0.426 | 0.379 | 0.393 | 12,383,248.01 | 54,120,571.41 |
6/15/22 | 0.386 | 0.407 | 0.346 | 0.406 | 4,164,069.15 | 55,964,376.77 |
6/14/22 | 0.392 | 0.401 | 0.351 | 0.386 | 2,622,285.43 | 53,200,730.48 |
6/13/22 | 0.475 | 0.477 | 0.384 | 0.392 | 3,057,571.51 | 53,946,653.7 |
6/12/22 | 0.506 | 0.509 | 0.461 | 0.475 | 2,522,610.6 | 65,401,259.74 |
6/11/22 | 0.532 | 0.538 | 0.494 | 0.506 | 2,392,204.88 | 69,598,244.83 |
6/10/22 | 0.579 | 0.58 | 0.527 | 0.532 | 4,659,184 | 73,155,353.02 |
6/9/22 | 0.576 | 0.607 | 0.574 | 0.579 | 15,603,697.2 | 79,708,043.09 |
6/8/22 | 0.598 | 0.598 | 0.575 | 0.576 | 2,583,845.71 | 79,210,142.56 |
6/7/22 | 0.63 | 0.63 | 0.579 | 0.599 | 5,972,362.68 | 82,329,154.95 |
6/6/22 | 0.601 | 0.685 | 0.598 | 0.63 | 22,822,431.17 | 86,699,822.47 |
6/5/22 | 0.593 | 0.607 | 0.578 | 0.602 | 12,157,934.56 | 82,710,758.17 |
6/4/22 | 0.594 | 0.594 | 0.576 | 0.593 | 2,945,172.79 | 81,521,289.21 |
6/3/22 | 0.617 | 0.633 | 0.58 | 0.593 | 17,428,662.8 | 81,570,805.1 |
6/2/22 | 0.717 | 0.717 | 0.602 | 0.617 | 46,738,576.62 | 84,812,626.05 |
6/1/22 | 0.55 | 0.918 | 0.548 | 0.717 | 290,637,920.59 | 98,525,456.58 |
5/31/22 | 0.557 | 0.564 | 0.544 | 0.551 | 3,437,914.87 | 75,661,626.94 |
5/30/22 | 0.514 | 0.558 | 0.513 | 0.557 | 2,087,627.53 | 76,583,080.88 |
5/29/22 | 0.508 | 0.515 | 0.495 | 0.514 | 2,075,104.25 | 70,621,534.08 |
5/28/22 | 0.504 | 0.516 | 0.499 | 0.508 | 1,374,568.4 | 69,814,920.37 |
5/27/22 | 0.524 | 0.524 | 0.497 | 0.505 | 1,170,773.86 | 69,377,630.51 |
5/26/22 | 0.552 | 0.56 | 0.505 | 0.524 | 2,463,459.63 | 71,887,496.49 |
5/25/22 | 0.553 | 0.555 | 0.528 | 0.552 | 3,151,291.45 | 75,766,764.71 |
5/24/22 | 0.513 | 0.557 | 0.505 | 0.553 | 5,028,697.72 | 75,861,353.13 |
5/23/22 | 0.518 | 0.546 | 0.508 | 0.512 | 3,664,112.86 | 70,322,138.01 |
5/22/22 | 0.473 | 0.522 | 0.472 | 0.518 | 14,595,517.08 | 71,130,467.64 |
5/21/22 | 0.464 | 0.475 | 0.458 | 0.473 | 1,070,277.55 | 64,879,455.59 |
5/20/22 | 0.475 | 0.486 | 0.455 | 0.465 | 1,584,069.42 | 63,711,606.4 |
5/19/22 | 0.46 | 0.475 | 0.443 | 0.475 | 2,095,442.59 | 65,207,052.78 |
5/18/22 | 0.529 | 0.538 | 0.46 | 0.46 | 3,007,359.02 | 63,119,915.1 |
5/17/22 | 0.498 | 0.53 | 0.497 | 0.529 | 2,656,365.84 | 72,481,923.06 |
5/16/22 | 0.525 | 0.525 | 0.485 | 0.499 | 1,971,372.87 | 68,425,437.91 |
5/15/22 | 0.475 | 0.527 | 0.474 | 0.525 | 18,066,592.94 | 71,885,236.64 |
5/14/22 | 0.44 | 0.479 | 0.432 | 0.475 | 6,510,884.81 | 65,086,010.33 |
5/13/22 | 0.382 | 0.467 | 0.38 | 0.44 | 2,683,198.65 | 60,321,914.88 |