Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 0.409 | 0.421 | 0.408 | 0.417 | 1,497,263.11 | 65,104,663.06 |
6/1/23 | 0.413 | 0.42 | 0.401 | 0.409 | 1,792,585.76 | 63,841,470.66 |
5/31/23 | 0.42 | 0.423 | 0.406 | 0.413 | 2,038,894.45 | 64,582,736.19 |
5/29/23 | 0.423 | 0.426 | 0.412 | 0.417 | 1,380,131.81 | 65,117,260.23 |
5/28/23 | 0.411 | 0.435 | 0.408 | 0.423 | 1,790,164.96 | 66,052,994.64 |
5/27/23 | 0.407 | 0.412 | 0.406 | 0.411 | 1,547,468.42 | 64,135,864.76 |
5/26/23 | 0.403 | 0.41 | 0.402 | 0.407 | 1,973,724.72 | 63,547,590.73 |
5/25/23 | 0.404 | 0.409 | 0.391 | 0.403 | 1,494,582.95 | 63,074,299.63 |
5/24/23 | 0.415 | 0.416 | 0.395 | 0.404 | 2,062,042.57 | 63,153,646.37 |
5/23/23 | 0.412 | 0.425 | 0.41 | 0.415 | 1,508,665.75 | 64,973,047.88 |
5/22/23 | 0.412 | 0.415 | 0.407 | 0.412 | 2,046,959.29 | 64,436,663.95 |
5/20/23 | 0.421 | 0.426 | 0.417 | 0.421 | 1,350,438.46 | 65,887,151.52 |
5/18/23 | 0.427 | 0.431 | 0.408 | 0.417 | 2,102,475.74 | 65,276,325.65 |
5/17/23 | 0.422 | 0.429 | 0.413 | 0.427 | 2,963,929.65 | 66,757,239.78 |
5/16/23 | 0.422 | 0.427 | 0.415 | 0.422 | 4,649,137.83 | 65,970,695.46 |
5/15/23 | 0.418 | 0.428 | 0.414 | 0.422 | 3,002,494.21 | 65,970,758.44 |
5/14/23 | 0.416 | 0.423 | 0.41 | 0.418 | 3,226,056.52 | 65,298,596.17 |
5/13/23 | 0.42 | 0.421 | 0.414 | 0.416 | 1,554,739.94 | 65,072,738.75 |
5/12/23 | 0.417 | 0.421 | 0.406 | 0.42 | 3,786,288.03 | 65,717,299.76 |
5/11/23 | 0.428 | 0.431 | 0.408 | 0.417 | 7,702,853.7 | 65,141,862.99 |
5/10/23 | 0.435 | 0.444 | 0.406 | 0.428 | 3,829,992.88 | 66,934,443.27 |
5/9/23 | 0.439 | 0.441 | 0.431 | 0.435 | 2,735,790.62 | 68,097,430.04 |
5/8/23 | 0.452 | 0.46 | 0.424 | 0.439 | 4,382,633.6 | 68,694,231.94 |
5/7/23 | 0.466 | 0.472 | 0.452 | 0.452 | 1,611,008.57 | 70,781,595.93 |
5/6/23 | 0.489 | 0.494 | 0.458 | 0.466 | 2,306,775.3 | 74,023,142.31 |
5/5/23 | 0.475 | 0.497 | 0.472 | 0.489 | 2,563,646.1 | 77,633,822.08 |
5/4/23 | 0.475 | 0.481 | 0.47 | 0.475 | 3,065,078.69 | 75,391,868.5 |
5/3/23 | 0.472 | 0.484 | 0.464 | 0.475 | 2,607,678.32 | 75,471,565.73 |
5/2/23 | 0.462 | 0.476 | 0.457 | 0.472 | 2,833,739.31 | 74,867,069.75 |
5/1/23 | 0.472 | 0.475 | 0.452 | 0.462 | 2,590,665.77 | 73,340,534.51 |
4/30/23 | 0.483 | 0.489 | 0.472 | 0.472 | 3,329,464.99 | 74,898,602.07 |
4/29/23 | 0.478 | 0.491 | 0.476 | 0.483 | 3,505,881.09 | 76,678,092.96 |
4/28/23 | 0.483 | 0.49 | 0.473 | 0.478 | 4,991,349.03 | 75,782,377.46 |
4/27/23 | 0.462 | 0.49 | 0.461 | 0.483 | 3,180,280.02 | 76,710,096.79 |
4/26/23 | 0.487 | 0.52 | 0.436 | 0.462 | 2,884,239.7 | 73,325,128.57 |
4/25/23 | 0.475 | 0.489 | 0.461 | 0.487 | 2,303,921.04 | 78,546,364 |
4/24/23 | 0.478 | 0.486 | 0.462 | 0.475 | 2,275,125.34 | 76,582,463.29 |
4/23/23 | 0.486 | 0.486 | 0.466 | 0.478 | 2,088,265.23 | 77,113,147.83 |
4/22/23 | 0.477 | 0.489 | 0.471 | 0.486 | 2,037,255.06 | 78,523,821.97 |
4/21/23 | 0.497 | 0.5 | 0.466 | 0.477 | 3,342,672.61 | 77,115,270.35 |
4/20/23 | 0.503 | 0.516 | 0.49 | 0.497 | 4,108,658.69 | 80,357,710.76 |
4/19/23 | 0.545 | 0.545 | 0.496 | 0.503 | 4,385,829.89 | 81,395,233.62 |
4/18/23 | 0.532 | 0.55 | 0.525 | 0.545 | 5,048,475.97 | 88,079,292.25 |
4/17/23 | 0.546 | 0.546 | 0.524 | 0.532 | 5,434,302.15 | 86,030,327.05 |
4/16/23 | 0.544 | 0.559 | 0.536 | 0.546 | 3,556,898.65 | 88,226,725.25 |
4/15/23 | 0.541 | 0.552 | 0.534 | 0.544 | 5,090,791.84 | 88,042,732.94 |
4/14/23 | 0.537 | 0.565 | 0.528 | 0.541 | 10,819,896.68 | 87,569,908.73 |
4/13/23 | 0.53 | 0.545 | 0.522 | 0.537 | 8,385,615.9 | 86,638,022.06 |
4/12/23 | 0.53 | 0.543 | 0.516 | 0.53 | 10,819,391.97 | 85,394,165.5 |
4/11/23 | 0.552 | 0.552 | 0.521 | 0.53 | 20,015,149.05 | 85,484,689.27 |
4/10/23 | 0.607 | 0.619 | 0.524 | 0.552 | 45,828,194.58 | 88,935,870.34 |
4/9/23 | 0.566 | 0.62 | 0.566 | 0.607 | 17,898,708.35 | 97,859,533.28 |
4/8/23 | 0.567 | 0.575 | 0.562 | 0.566 | 3,286,557.35 | 91,289,741.81 |
4/7/23 | 0.569 | 0.574 | 0.557 | 0.567 | 2,810,151.63 | 91,470,450.05 |
4/6/23 | 0.577 | 0.577 | 0.562 | 0.569 | 3,089,421.72 | 91,752,837.49 |
4/5/23 | 0.572 | 0.588 | 0.571 | 0.577 | 4,079,479 | 92,983,694.53 |
4/4/23 | 0.557 | 0.58 | 0.554 | 0.572 | 3,940,545.05 | 92,214,136.36 |
4/3/23 | 0.554 | 0.573 | 0.537 | 0.557 | 3,145,011.83 | 89,823,095.08 |
4/2/23 | 0.567 | 0.567 | 0.546 | 0.554 | 2,686,466.74 | 89,264,433.75 |
3/31/23 | 0.564 | 0.575 | 0.551 | 0.569 | 3,989,072.73 | 91,697,849.27 |
3/30/23 | 0.564 | 0.579 | 0.545 | 0.564 | 5,552,885.6 | 90,864,317.86 |
3/29/23 | 0.552 | 0.568 | 0.548 | 0.564 | 3,854,244.69 | 90,984,717.35 |
3/28/23 | 0.54 | 0.555 | 0.532 | 0.552 | 3,776,625.81 | 89,132,383.16 |
3/27/23 | 0.56 | 0.561 | 0.523 | 0.54 | 5,887,502.98 | 87,188,340.06 |
3/26/23 | 0.553 | 0.569 | 0.551 | 0.56 | 4,038,356.29 | 90,299,893.6 |
3/25/23 | 0.56 | 0.568 | 0.543 | 0.553 | 5,375,203.6 | 88,595,884.14 |
3/24/23 | 0.578 | 0.582 | 0.548 | 0.56 | 6,425,934.46 | 89,744,040.14 |
3/23/23 | 0.563 | 0.601 | 0.559 | 0.578 | 7,263,625.99 | 92,570,981.83 |
3/22/23 | 0.595 | 0.601 | 0.544 | 0.563 | 10,963,214.88 | 90,214,586.94 |
3/21/23 | 0.555 | 0.609 | 0.555 | 0.595 | 21,822,689.39 | 95,353,847.11 |
3/20/23 | 0.56 | 0.581 | 0.552 | 0.555 | 10,216,854.53 | 88,970,608.35 |
3/19/23 | 0.541 | 0.588 | 0.541 | 0.56 | 15,460,341.51 | 89,746,615.99 |
3/18/23 | 0.549 | 0.567 | 0.527 | 0.541 | 10,055,881.17 | 86,696,177.5 |
3/17/23 | 0.482 | 0.561 | 0.48 | 0.549 | 34,537,196.44 | 88,076,255.37 |
3/16/23 | 0.44 | 0.494 | 0.438 | 0.482 | 20,077,236.83 | 77,210,207.79 |
3/15/23 | 0.454 | 0.465 | 0.429 | 0.44 | 6,708,002.17 | 70,567,725.03 |
3/14/23 | 0.447 | 0.48 | 0.434 | 0.454 | 7,460,603.89 | 72,674,370.7 |
3/13/23 | 0.424 | 0.461 | 0.408 | 0.447 | 6,254,746.21 | 71,326,986.27 |
3/12/23 | 0.397 | 0.427 | 0.387 | 0.424 | 3,650,001.3 | 67,486,295.64 |
3/11/23 | 0.393 | 0.416 | 0.383 | 0.397 | 4,032,802.33 | 63,163,872.79 |
3/10/23 | 0.398 | 0.399 | 0.379 | 0.393 | 4,410,379.82 | 62,570,573.5 |
3/9/23 | 0.421 | 0.427 | 0.394 | 0.398 | 5,219,893.17 | 63,367,364.84 |
3/8/23 | 0.438 | 0.439 | 0.418 | 0.421 | 5,775,079.15 | 66,904,151.72 |
3/7/23 | 0.443 | 0.447 | 0.433 | 0.438 | 4,544,175.85 | 69,692,201.79 |
3/6/23 | 0.445 | 0.446 | 0.437 | 0.443 | 3,968,084.56 | 69,857,997.56 |
3/5/23 | 0.445 | 0.451 | 0.439 | 0.445 | 4,581,576.06 | 70,092,750.22 |
3/4/23 | 0.453 | 0.454 | 0.441 | 0.445 | 3,298,726.6 | 69,999,797.62 |
3/3/23 | 0.472 | 0.472 | 0.443 | 0.453 | 6,536,374.81 | 71,318,561.28 |
3/2/23 | 0.48 | 0.483 | 0.469 | 0.472 | 6,078,034.69 | 74,311,947.06 |
3/1/23 | 0.463 | 0.482 | 0.463 | 0.48 | 5,089,318.72 | 75,668,801.59 |