Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/6/22 | 0.332 | 0.341 | 0.327 | 0.339 | 10,035,030.04 | 245,885,302.44 |
7/5/22 | 0.346 | 0.35 | 0.325 | 0.332 | 12,123,165.39 | 240,967,128.39 |
7/4/22 | 0.341 | 0.347 | 0.328 | 0.346 | 12,698,628.84 | 251,415,546.31 |
7/3/22 | 0.341 | 0.346 | 0.335 | 0.341 | 7,310,395.88 | 247,786,282.69 |
7/2/22 | 0.337 | 0.344 | 0.333 | 0.341 | 7,938,842.47 | 247,411,660.82 |
7/1/22 | 0.352 | 0.361 | 0.331 | 0.336 | 12,640,074.52 | 243,891,274.89 |
6/30/22 | 0.376 | 0.377 | 0.327 | 0.352 | 13,940,567.66 | 255,390,307.63 |
6/29/22 | 0.368 | 0.394 | 0.364 | 0.376 | 17,270,571.89 | 270,642,084.48 |
6/28/22 | 0.401 | 0.412 | 0.367 | 0.368 | 24,317,167.43 | 264,899,284.76 |
6/27/22 | 0.361 | 0.409 | 0.361 | 0.402 | 25,468,449.2 | 289,426,765.34 |
6/26/22 | 0.385 | 0.409 | 0.361 | 0.361 | 24,130,168.17 | 259,651,142.42 |
6/25/22 | 0.383 | 0.396 | 0.367 | 0.385 | 14,366,634.51 | 277,371,080.76 |
6/24/22 | 0.37 | 0.39 | 0.369 | 0.383 | 20,930,785.68 | 275,586,800.42 |
6/23/22 | 0.341 | 0.375 | 0.339 | 0.37 | 33,458,750.33 | 266,573,357.7 |
6/22/22 | 0.322 | 0.398 | 0.307 | 0.341 | 71,028,421.01 | 245,372,155.34 |
6/21/22 | 0.312 | 0.353 | 0.306 | 0.321 | 18,504,756.57 | 231,228,712.97 |
6/20/22 | 0.305 | 0.319 | 0.29 | 0.312 | 13,280,303.62 | 224,637,570.04 |
6/19/22 | 0.283 | 0.307 | 0.269 | 0.305 | 11,899,935.33 | 219,769,716.37 |
6/18/22 | 0.305 | 0.31 | 0.262 | 0.283 | 15,017,109.63 | 203,423,019.1 |
6/17/22 | 0.297 | 0.313 | 0.294 | 0.305 | 10,992,668.61 | 219,626,186.58 |
6/16/22 | 0.339 | 0.346 | 0.292 | 0.297 | 15,832,715.39 | 213,706,707.01 |
6/15/22 | 0.305 | 0.342 | 0.28 | 0.339 | 23,796,161.7 | 243,699,370.31 |
6/14/22 | 0.302 | 0.318 | 0.275 | 0.305 | 18,018,986.07 | 219,387,068.32 |
6/13/22 | 0.324 | 0.325 | 0.272 | 0.302 | 25,767,484.31 | 217,448,697.7 |
6/12/22 | 0.359 | 0.362 | 0.325 | 0.325 | 16,276,050.7 | 233,763,189.99 |
6/11/22 | 0.396 | 0.41 | 0.358 | 0.359 | 13,752,744.09 | 258,043,715.87 |
6/10/22 | 0.429 | 0.438 | 0.39 | 0.396 | 17,867,876.83 | 284,813,795.76 |
6/9/22 | 0.439 | 0.454 | 0.425 | 0.429 | 22,943,781.1 | 308,380,527.21 |
6/8/22 | 0.423 | 0.458 | 0.415 | 0.439 | 53,585,322.98 | 316,183,510.26 |
6/7/22 | 0.418 | 0.434 | 0.383 | 0.424 | 36,933,428.87 | 304,778,236.82 |
6/6/22 | 0.397 | 0.436 | 0.397 | 0.418 | 25,390,294.54 | 301,127,794.49 |
6/5/22 | 0.406 | 0.41 | 0.392 | 0.397 | 15,125,025.58 | 285,785,728.75 |
6/4/22 | 0.388 | 0.413 | 0.382 | 0.406 | 25,424,823.29 | 292,052,810.79 |
6/3/22 | 0.418 | 0.418 | 0.38 | 0.388 | 24,981,825.42 | 279,204,822.79 |
6/2/22 | 0.406 | 0.421 | 0.393 | 0.418 | 26,216,874.17 | 301,140,843.98 |
6/1/22 | 0.463 | 0.486 | 0.401 | 0.406 | 46,469,221.33 | 292,184,352.73 |
5/31/22 | 0.436 | 0.49 | 0.412 | 0.463 | 52,616,814.78 | 333,362,854.46 |
5/30/22 | 0.397 | 0.443 | 0.392 | 0.436 | 41,638,290.61 | 311,091,466.53 |
5/29/22 | 0.375 | 0.4 | 0.356 | 0.397 | 18,196,547.9 | 282,862,577.61 |
5/28/22 | 0.375 | 0.386 | 0.361 | 0.375 | 20,271,917.94 | 267,297,119.81 |
5/27/22 | 0.406 | 0.41 | 0.364 | 0.375 | 29,578,189.64 | 267,544,378.12 |
5/26/22 | 0.478 | 0.491 | 0.4 | 0.406 | 39,900,275.09 | 289,740,549.65 |
5/25/22 | 0.459 | 0.505 | 0.459 | 0.478 | 56,998,416.01 | 340,890,520.55 |
5/24/22 | 0.442 | 0.463 | 0.427 | 0.459 | 33,814,448.04 | 327,215,634.77 |
5/23/22 | 0.467 | 0.502 | 0.442 | 0.442 | 36,933,807.43 | 315,466,479.93 |
5/22/22 | 0.448 | 0.481 | 0.442 | 0.467 | 36,739,901.23 | 333,269,317.35 |
5/21/22 | 0.409 | 0.459 | 0.4 | 0.448 | 31,374,355.02 | 319,394,916.46 |
5/20/22 | 0.439 | 0.445 | 0.396 | 0.409 | 26,873,508.9 | 291,811,915.84 |
5/19/22 | 0.407 | 0.442 | 0.394 | 0.439 | 29,423,846.77 | 312,922,963.1 |
5/18/22 | 0.467 | 0.486 | 0.406 | 0.408 | 29,833,115.02 | 290,768,883.29 |
5/17/22 | 0.432 | 0.487 | 0.432 | 0.467 | 35,121,690.12 | 333,059,144.86 |
5/16/22 | 0.504 | 0.505 | 0.425 | 0.432 | 28,307,340.3 | 308,364,839.87 |
5/15/22 | 0.437 | 0.504 | 0.42 | 0.504 | 26,208,899.05 | 359,511,431.26 |
5/14/22 | 0.416 | 0.445 | 0.377 | 0.437 | 16,174,911.15 | 311,670,983.41 |
5/13/22 | 0.378 | 0.463 | 0.374 | 0.416 | 25,151,421.57 | 296,710,324.69 |
5/12/22 | 0.395 | 0.428 | 0.3 | 0.378 | 34,243,534.1 | 269,492,836.71 |
5/11/22 | 0.607 | 0.623 | 0.368 | 0.395 | 57,895,736.35 | 281,499,293.28 |
5/10/22 | 0.598 | 0.699 | 0.571 | 0.608 | 57,000,951.5 | 433,555,654.22 |
5/9/22 | 0.75 | 0.768 | 0.6 | 0.6 | 40,021,996.69 | 427,980,948.89 |
5/8/22 | 0.76 | 0.782 | 0.734 | 0.75 | 22,877,336.93 | 534,784,865.42 |
5/7/22 | 0.801 | 0.803 | 0.737 | 0.76 | 21,727,160.84 | 542,448,265.4 |
5/6/22 | 0.806 | 0.829 | 0.766 | 0.801 | 32,321,809 | 571,286,105.79 |
5/5/22 | 0.911 | 0.938 | 0.776 | 0.807 | 47,920,878.43 | 575,363,618.95 |
5/4/22 | 0.825 | 0.927 | 0.825 | 0.911 | 44,450,346.04 | 649,645,941.3 |
5/3/22 | 0.845 | 0.881 | 0.811 | 0.825 | 23,885,147.76 | 588,745,409.24 |
5/2/22 | 0.888 | 0.896 | 0.826 | 0.845 | 32,719,785.65 | 602,541,103.76 |
5/1/22 | 0.835 | 0.947 | 0.826 | 0.888 | 47,530,285.85 | 633,574,980.47 |
4/30/22 | 0.959 | 0.989 | 0.791 | 0.835 | 37,099,237.91 | 595,692,728.44 |
4/29/22 | 1.062 | 1.081 | 0.952 | 0.959 | 35,838,375.57 | 595,573,217.02 |
4/28/22 | 1.11 | 1.113 | 1.055 | 1.062 | 46,936,526.71 | 659,035,621.93 |
4/27/22 | 1.042 | 1.129 | 1.034 | 1.11 | 47,227,489.69 | 689,177,583.41 |
4/26/22 | 1.152 | 1.214 | 1.034 | 1.042 | 48,459,254.88 | 646,783,510.56 |
4/25/22 | 1.19 | 1.192 | 1.082 | 1.152 | 49,419,078.23 | 715,291,153.21 |
4/24/22 | 1.256 | 1.269 | 1.179 | 1.189 | 43,303,496.28 | 738,295,211.56 |
4/23/22 | 1.175 | 1.29 | 1.144 | 1.254 | 46,270,450.9 | 778,739,460.57 |
4/22/22 | 1.186 | 1.238 | 1.164 | 1.175 | 34,347,253.92 | 729,599,155.01 |
4/21/22 | 1.295 | 1.325 | 1.17 | 1.187 | 48,077,751.02 | 736,592,603.57 |
4/20/22 | 1.325 | 1.362 | 1.257 | 1.294 | 63,283,610.21 | 803,522,807.62 |
4/19/22 | 1.371 | 1.428 | 1.32 | 1.326 | 81,290,179.92 | 822,893,304.34 |
4/18/22 | 1.378 | 1.404 | 1.255 | 1.371 | 146,220,171.01 | 851,191,374.3 |
4/17/22 | 1.302 | 1.445 | 1.233 | 1.377 | 104,342,972.06 | 854,925,721.06 |
4/16/22 | 1.294 | 1.33 | 1.267 | 1.302 | 71,078,506.43 | 808,132,757.93 |
4/15/22 | 1.189 | 1.309 | 1.187 | 1.292 | 99,348,836.85 | 802,348,532.52 |
4/14/22 | 1.106 | 1.311 | 1.105 | 1.19 | 129,514,970.16 | 738,574,526.79 |
4/13/22 | 1.041 | 1.117 | 1.029 | 1.107 | 27,642,024.33 | 686,923,502.47 |
4/12/22 | 1.016 | 1.099 | 0.998 | 1.041 | 33,011,187.01 | 646,257,557.26 |
4/11/22 | 1.133 | 1.133 | 1.001 | 1.016 | 32,813,481.58 | 631,002,692.36 |
4/10/22 | 1.203 | 1.206 | 1.136 | 1.136 | 20,503,539.09 | 705,208,034.74 |
4/9/22 | 1.153 | 1.22 | 1.153 | 1.202 | 21,404,814.14 | 746,102,639.82 |
4/8/22 | 1.282 | 1.33 | 1.146 | 1.152 | 45,385,788.68 | 715,422,213.89 |