Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/6/22 | 0.057 | 0.061 | 0.05 | 0.051 | 1,879,417.05 | 33,762,673.03 |
7/5/22 | 0.061 | 0.07 | 0.055 | 0.057 | 2,293,657.19 | 37,737,921.58 |
7/4/22 | 0.064 | 0.071 | 0.05 | 0.061 | 2,775,340.7 | 40,242,246.72 |
7/3/22 | 0.072 | 0.072 | 0.061 | 0.064 | 2,129,665.61 | 42,184,119.13 |
7/2/22 | 0.082 | 0.086 | 0.07 | 0.072 | 1,961,579.61 | 47,462,389.68 |
7/1/22 | 0.079 | 0.083 | 0.068 | 0.082 | 2,572,407.43 | 54,085,327.92 |
6/30/22 | 0.105 | 0.118 | 0.077 | 0.079 | 2,453,282.57 | 51,903,591.68 |
6/29/22 | 0.086 | 0.128 | 0.046 | 0.106 | 6,330,000.27 | 70,026,731.31 |
6/28/22 | 0.098 | 0.098 | 0.086 | 0.086 | 2,014,662.86 | 56,832,114.26 |
6/27/22 | 0.105 | 0.105 | 0.097 | 0.098 | 1,806,368.76 | 64,531,230.61 |
6/26/22 | 0.106 | 0.107 | 0.104 | 0.105 | 1,923,582.73 | 69,080,894.78 |
6/25/22 | 0.106 | 0.107 | 0.106 | 0.106 | 1,905,720.34 | 70,285,120.5 |
6/24/22 | 0.107 | 0.108 | 0.105 | 0.106 | 2,056,220.84 | 69,918,152.32 |
6/23/22 | 0.111 | 0.111 | 0.106 | 0.107 | 1,833,224.34 | 70,753,030.91 |
6/22/22 | 0.114 | 0.114 | 0.111 | 0.111 | 1,783,894.51 | 73,525,777.96 |
6/21/22 | 0.116 | 0.117 | 0.113 | 0.114 | 1,600,708.93 | 75,093,331.85 |
6/20/22 | 0.12 | 0.121 | 0.116 | 0.116 | 2,025,054.06 | 76,923,217.25 |
6/19/22 | 0.122 | 0.123 | 0.119 | 0.12 | 1,900,156.64 | 79,155,431.38 |
6/18/22 | 0.126 | 0.127 | 0.122 | 0.122 | 1,913,804.5 | 80,776,174.85 |
6/17/22 | 0.127 | 0.128 | 0.126 | 0.126 | 1,959,756.43 | 83,513,562.1 |
6/16/22 | 0.128 | 0.128 | 0.127 | 0.127 | 1,965,925.43 | 84,060,044.58 |
6/15/22 | 0.125 | 0.128 | 0.124 | 0.128 | 1,834,666.82 | 84,797,074.74 |
6/14/22 | 0.125 | 0.127 | 0.122 | 0.125 | 1,999,091.64 | 82,472,698.45 |
6/13/22 | 0.135 | 0.135 | 0.124 | 0.125 | 1,967,230.7 | 82,569,383.99 |
6/12/22 | 0.139 | 0.139 | 0.135 | 0.135 | 2,138,521.3 | 89,214,253.63 |
6/11/22 | 0.14 | 0.14 | 0.138 | 0.139 | 2,089,661.6 | 91,980,269.01 |
6/10/22 | 0.141 | 0.142 | 0.139 | 0.14 | 1,923,735.78 | 92,476,790.7 |
6/9/22 | 0.142 | 0.143 | 0.141 | 0.141 | 1,974,361.69 | 93,405,915.99 |
6/8/22 | 0.147 | 0.148 | 0.141 | 0.142 | 2,286,097.59 | 93,633,988.56 |
6/7/22 | 0.147 | 0.147 | 0.144 | 0.147 | 1,977,104.02 | 97,070,562.09 |
6/6/22 | 0.144 | 0.147 | 0.144 | 0.147 | 1,971,184.37 | 96,852,920.83 |
6/5/22 | 0.145 | 0.146 | 0.143 | 0.144 | 1,903,386.22 | 95,451,438.69 |
6/4/22 | 0.145 | 0.146 | 0.144 | 0.145 | 1,943,908.96 | 95,784,737.09 |
6/3/22 | 0.146 | 0.146 | 0.145 | 0.145 | 2,130,131.59 | 96,091,052.74 |
6/2/22 | 0.146 | 0.147 | 0.145 | 0.146 | 1,961,653.37 | 96,334,244.39 |
6/1/22 | 0.148 | 0.148 | 0.146 | 0.146 | 1,961,229.32 | 96,614,379.22 |
5/31/22 | 0.147 | 0.148 | 0.147 | 0.148 | 2,137,848.75 | 97,799,935.57 |
5/30/22 | 0.149 | 0.151 | 0.143 | 0.147 | 2,380,778.55 | 97,219,046.92 |
5/29/22 | 0.149 | 0.149 | 0.148 | 0.149 | 1,995,937.99 | 98,131,862.34 |
5/28/22 | 0.149 | 0.149 | 0.148 | 0.149 | 1,915,453.53 | 98,422,921.91 |
5/27/22 | 0.15 | 0.15 | 0.148 | 0.149 | 1,880,178.33 | 98,640,578.18 |
5/26/22 | 0.151 | 0.151 | 0.149 | 0.15 | 1,936,387.21 | 98,980,973.68 |
5/25/22 | 0.152 | 0.153 | 0.15 | 0.151 | 1,852,206.13 | 99,467,503.09 |
5/24/22 | 0.153 | 0.154 | 0.151 | 0.152 | 1,919,436.86 | 100,291,152.3 |
5/23/22 | 0.151 | 0.154 | 0.151 | 0.153 | 1,746,931.95 | 100,868,149.13 |
5/22/22 | 0.15 | 0.151 | 0.15 | 0.151 | 1,996,082.72 | 99,478,784.59 |
5/21/22 | 0.151 | 0.151 | 0.15 | 0.15 | 1,787,898.16 | 99,269,834.19 |
5/20/22 | 0.151 | 0.152 | 0.15 | 0.151 | 1,933,486 | 99,846,879.7 |
5/19/22 | 0.152 | 0.153 | 0.149 | 0.151 | 1,919,136.05 | 99,893,496.12 |
5/18/22 | 0.154 | 0.154 | 0.152 | 0.152 | 1,884,160.38 | 100,491,655.56 |
5/17/22 | 0.154 | 0.155 | 0.154 | 0.154 | 2,083,841.62 | 101,836,977.59 |
5/16/22 | 0.151 | 0.155 | 0.151 | 0.154 | 2,049,202.35 | 101,754,430.73 |
5/15/22 | 0.149 | 0.151 | 0.148 | 0.151 | 2,174,025.3 | 99,700,390.73 |
5/14/22 | 0.142 | 0.149 | 0.142 | 0.149 | 2,649,710.48 | 98,655,052.34 |
5/13/22 | 0.141 | 0.143 | 0.141 | 0.142 | 2,204,074.12 | 94,078,493.65 |
5/12/22 | 0.147 | 0.147 | 0.14 | 0.141 | 2,536,755.57 | 93,259,871.08 |
5/11/22 | 0.16 | 0.163 | 0.147 | 0.147 | 2,491,496.66 | 97,103,753.14 |
5/10/22 | 0.165 | 0.165 | 0.159 | 0.16 | 2,248,720.02 | 105,803,077.75 |
5/9/22 | 0.174 | 0.174 | 0.165 | 0.165 | 2,107,642.68 | 108,959,399.8 |
5/8/22 | 0.18 | 0.18 | 0.174 | 0.174 | 2,337,864.11 | 114,774,029.79 |
5/7/22 | 0.182 | 0.183 | 0.179 | 0.18 | 1,958,894.23 | 118,660,175.54 |
5/6/22 | 0.182 | 0.182 | 0.181 | 0.182 | 1,842,526.89 | 120,048,724.54 |
5/5/22 | 0.185 | 0.186 | 0.181 | 0.182 | 2,221,146.76 | 120,148,073.36 |
5/4/22 | 0.183 | 0.186 | 0.182 | 0.185 | 2,558,069.14 | 122,340,628.79 |
5/3/22 | 0.182 | 0.184 | 0.181 | 0.183 | 2,095,551.58 | 120,581,915.52 |
5/2/22 | 0.179 | 0.182 | 0.179 | 0.182 | 2,411,057.11 | 120,064,310.82 |
5/1/22 | 0.179 | 0.18 | 0.178 | 0.179 | 2,108,250.27 | 118,164,741.87 |
4/30/22 | 0.185 | 0.185 | 0.179 | 0.179 | 2,030,645.39 | 118,474,893.25 |
4/29/22 | 0.192 | 0.192 | 0.184 | 0.185 | 2,141,531.89 | 122,164,758.48 |
4/28/22 | 0.199 | 0.2 | 0.191 | 0.192 | 2,393,453.41 | 126,555,675.16 |
4/27/22 | 0.199 | 0.199 | 0.198 | 0.199 | 2,174,801.19 | 131,396,209.31 |
4/26/22 | 0.203 | 0.203 | 0.198 | 0.199 | 2,205,658.05 | 131,242,743.05 |
4/25/22 | 0.204 | 0.204 | 0.201 | 0.203 | 2,255,017.06 | 134,333,803.83 |
4/24/22 | 0.205 | 0.205 | 0.203 | 0.204 | 1,908,171.09 | 134,649,572.05 |
4/23/22 | 0.205 | 0.206 | 0.204 | 0.205 | 1,907,307.17 | 135,096,381.58 |
4/22/22 | 0.207 | 0.207 | 0.204 | 0.205 | 2,077,017.34 | 135,267,731.46 |
4/21/22 | 0.209 | 0.212 | 0.207 | 0.207 | 2,056,419.89 | 136,865,000.82 |
4/20/22 | 0.209 | 0.21 | 0.208 | 0.209 | 2,157,912.51 | 138,170,248.48 |
4/19/22 | 0.21 | 0.21 | 0.208 | 0.209 | 2,012,925.94 | 137,856,616.66 |
4/18/22 | 0.211 | 0.211 | 0.208 | 0.21 | 2,269,660.89 | 138,818,850.16 |
4/17/22 | 0.21 | 0.212 | 0.21 | 0.211 | 1,964,937.46 | 139,077,617.41 |
4/16/22 | 0.211 | 0.212 | 0.21 | 0.21 | 2,131,717.32 | 138,964,258.86 |
4/15/22 | 0.209 | 0.212 | 0.209 | 0.211 | 2,223,671.77 | 139,555,923.03 |
4/14/22 | 0.211 | 0.212 | 0.209 | 0.209 | 1,958,413.94 | 138,364,288.4 |
4/13/22 | 0.207 | 0.212 | 0.207 | 0.211 | 2,199,133.96 | 139,555,883.39 |
4/12/22 | 0.209 | 0.213 | 0.206 | 0.207 | 2,225,795.98 | 136,785,966.98 |
4/11/22 | 0.216 | 0.218 | 0.208 | 0.209 | 2,303,401.78 | 137,782,763.92 |
4/10/22 | 0.217 | 0.219 | 0.216 | 0.216 | 2,298,666.52 | 143,017,882.28 |
4/9/22 | 0.217 | 0.218 | 0.216 | 0.217 | 2,054,068.06 | 143,498,733.82 |
4/8/22 | 0.217 | 0.22 | 0.217 | 0.217 | 2,096,376.97 | 143,674,805.78 |