Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.359 | 0.359 | 0.35 | 0.35 | 1,460.54 | 123,765,164.7 |
7/2/22 | 0.352 | 0.359 | 0.352 | 0.359 | 7,150.42 | 126,772,396.07 |
7/1/22 | 0.354 | 0.357 | 0.348 | 0.352 | 17,348.29 | 124,399,476.09 |
6/30/22 | 0.355 | 0.369 | 0.349 | 0.354 | 70,729.74 | 124,853,654.91 |
6/29/22 | 0.355 | 0.363 | 0.35 | 0.355 | 26,927.73 | 125,370,337.11 |
6/28/22 | 0.351 | 0.364 | 0.351 | 0.355 | 8,555.54 | 125,315,816.78 |
6/27/22 | 0.35 | 0.366 | 0.35 | 0.352 | 26,840.79 | 124,150,171.94 |
6/26/22 | 0.34 | 0.356 | 0.339 | 0.35 | 54,539.28 | 123,687,065.32 |
6/25/22 | 0.38 | 0.387 | 0.319 | 0.34 | 241,890.5 | 120,102,766.08 |
6/24/22 | 0.406 | 0.409 | 0.369 | 0.38 | 85,795.53 | 134,208,145.65 |
6/23/22 | 0.401 | 0.407 | 0.4 | 0.406 | 9,777.51 | 143,285,578.89 |
6/22/22 | 0.4 | 0.405 | 0.398 | 0.401 | 8,423.7 | 141,698,028.3 |
6/21/22 | 0.394 | 0.405 | 0.391 | 0.4 | 14,639.34 | 141,309,839.82 |
6/20/22 | 0.381 | 0.395 | 0.381 | 0.394 | 20,005.94 | 139,115,738.64 |
6/19/22 | 0.369 | 0.387 | 0.365 | 0.381 | 25,005.04 | 134,499,195.42 |
6/18/22 | 0.396 | 0.398 | 0.366 | 0.369 | 51,585.13 | 130,394,792.66 |
6/17/22 | 0.393 | 0.4 | 0.392 | 0.396 | 12,805.68 | 139,830,057.11 |
6/16/22 | 0.389 | 0.401 | 0.387 | 0.393 | 31,045.69 | 138,816,634.24 |
6/15/22 | 0.384 | 0.395 | 0.378 | 0.389 | 39,726.14 | 137,390,016.99 |
6/14/22 | 0.424 | 0.426 | 0.354 | 0.384 | 167,237.51 | 135,488,952.96 |
6/13/22 | 0.47 | 0.475 | 0.421 | 0.424 | 287,073.64 | 149,861,406.16 |
6/12/22 | 0.49 | 0.49 | 0.4 | 0.47 | 363,529.63 | 166,136,398 |
6/11/22 | 0.506 | 0.506 | 0.49 | 0.49 | 12,162.45 | 173,047,941.09 |
6/10/22 | 0.514 | 0.52 | 0.503 | 0.506 | 50,419.93 | 178,716,768.22 |
6/9/22 | 0.544 | 0.544 | 0.496 | 0.514 | 101,943.43 | 181,528,430.9 |
6/8/22 | 0.56 | 0.56 | 0.536 | 0.544 | 18,437.94 | 192,021,415.87 |
6/7/22 | 0.556 | 0.564 | 0.551 | 0.559 | 10,047.2 | 197,569,886.87 |
6/6/22 | 0.556 | 0.564 | 0.555 | 0.556 | 22,760.55 | 196,293,425.77 |
6/5/22 | 0.565 | 0.566 | 0.549 | 0.556 | 25,684.06 | 196,424,289.32 |
6/4/22 | 0.559 | 0.566 | 0.556 | 0.565 | 23,116.86 | 199,671,608.4 |
6/3/22 | 0.583 | 0.585 | 0.559 | 0.559 | 20,211.37 | 197,325,321.14 |
6/2/22 | 0.591 | 0.592 | 0.571 | 0.583 | 93,588.45 | 205,844,539.71 |
6/1/22 | 0.628 | 0.628 | 0.587 | 0.591 | 15,979.18 | 208,576,887.53 |
5/31/22 | 0.627 | 0.634 | 0.622 | 0.628 | 114,924.14 | 221,614,334.91 |
5/30/22 | 0.619 | 0.63 | 0.612 | 0.627 | 51,389.77 | 221,438,431.33 |
5/29/22 | 0.616 | 0.619 | 0.612 | 0.619 | 3,424.31 | 218,635,942.85 |
5/28/22 | 0.613 | 0.617 | 0.613 | 0.617 | 18,880.92 | 217,920,510.12 |
5/27/22 | 0.618 | 0.626 | 0.608 | 0.613 | 18,742.72 | 216,479,592.89 |
5/26/22 | 0.604 | 0.618 | 0.595 | 0.618 | 12,652.98 | 218,155,287.39 |
5/25/22 | 0.602 | 0.609 | 0.601 | 0.604 | 2,673.38 | 213,389,108.09 |
5/24/22 | 0.615 | 0.621 | 0.595 | 0.602 | 82,947.8 | 212,408,825.25 |
5/23/22 | 0.608 | 0.622 | 0.607 | 0.615 | 109,827.75 | 217,178,195.84 |
5/22/22 | 0.613 | 0.622 | 0.604 | 0.608 | 25,256.03 | 214,738,159.18 |
5/21/22 | 0.623 | 0.632 | 0.613 | 0.613 | 13,481.13 | 216,332,168.86 |
5/20/22 | 0.641 | 0.641 | 0.623 | 0.623 | 19,659.63 | 219,901,724.67 |
5/19/22 | 0.632 | 0.644 | 0.625 | 0.641 | 34,290.4 | 226,348,166.67 |
5/18/22 | 0.64 | 0.641 | 0.629 | 0.632 | 3,313.18 | 223,055,556.22 |
5/17/22 | 0.614 | 0.64 | 0.606 | 0.64 | 41,084.15 | 225,952,631.95 |
5/16/22 | 0.634 | 0.637 | 0.606 | 0.614 | 50,584.76 | 216,970,550.67 |
5/15/22 | 0.632 | 0.637 | 0.627 | 0.634 | 3,749.23 | 223,991,838.87 |
5/14/22 | 0.657 | 0.658 | 0.628 | 0.632 | 27,720.85 | 223,320,901.56 |
5/13/22 | 0.612 | 0.658 | 0.601 | 0.657 | 113,286.13 | 231,972,838.24 |
5/12/22 | 0.653 | 0.655 | 0.584 | 0.613 | 94,795.87 | 216,307,492.49 |
5/11/22 | 0.716 | 0.717 | 0.652 | 0.653 | 74,999.2 | 230,483,116.17 |
5/10/22 | 0.727 | 0.733 | 0.708 | 0.716 | 93,738.56 | 252,673,001.53 |
5/9/22 | 0.765 | 0.765 | 0.724 | 0.727 | 130,361.04 | 256,765,843 |
5/8/22 | 0.782 | 0.782 | 0.76 | 0.765 | 31,542.1 | 269,983,862.6 |
5/7/22 | 0.788 | 0.788 | 0.779 | 0.782 | 5,674.65 | 276,088,255.13 |
5/6/22 | 0.793 | 0.793 | 0.777 | 0.788 | 22,555.14 | 278,174,159.66 |
5/5/22 | 0.82 | 0.821 | 0.785 | 0.793 | 96,233.15 | 280,029,291.63 |
5/4/22 | 0.804 | 0.821 | 0.796 | 0.821 | 27,804.68 | 289,758,981.5 |
5/3/22 | 0.803 | 0.817 | 0.797 | 0.804 | 24,172.18 | 283,742,989.5 |
5/2/22 | 0.81 | 0.811 | 0.793 | 0.803 | 52,811.34 | 283,398,476.15 |
5/1/22 | 0.823 | 0.83 | 0.8 | 0.81 | 37,678.97 | 286,026,973.06 |
4/30/22 | 0.828 | 0.844 | 0.821 | 0.823 | 112,601.29 | 290,484,512.3 |
4/29/22 | 0.83 | 0.843 | 0.821 | 0.828 | 72,249.58 | 292,449,881.25 |
4/28/22 | 0.817 | 0.831 | 0.814 | 0.83 | 14,124.04 | 293,075,771.69 |
4/27/22 | 0.827 | 0.84 | 0.817 | 0.817 | 16,986.91 | 288,397,392.37 |
4/26/22 | 0.836 | 0.846 | 0.827 | 0.827 | 48,959.76 | 292,010,025.25 |
4/25/22 | 0.838 | 0.84 | 0.819 | 0.836 | 49,624.59 | 295,112,963.66 |
4/24/22 | 0.837 | 0.843 | 0.822 | 0.838 | 33,244.22 | 296,008,521.85 |
4/23/22 | 0.832 | 0.839 | 0.821 | 0.837 | 18,648.42 | 295,393,198.45 |
4/22/22 | 0.823 | 0.835 | 0.819 | 0.832 | 29,387.2 | 293,771,557.38 |
4/21/22 | 0.799 | 0.855 | 0.798 | 0.823 | 39,476.91 | 290,445,634.18 |
4/20/22 | 0.791 | 0.808 | 0.791 | 0.799 | 35,401.95 | 282,060,408.26 |
4/19/22 | 0.789 | 0.792 | 0.782 | 0.791 | 19,499.14 | 279,485,415.88 |
4/18/22 | 0.779 | 0.79 | 0.772 | 0.789 | 40,664.33 | 278,757,784.46 |
4/17/22 | 0.782 | 0.785 | 0.772 | 0.779 | 7,906.89 | 274,915,549.84 |
4/16/22 | 0.785 | 0.789 | 0.773 | 0.782 | 22,267.14 | 276,037,463.03 |
4/15/22 | 0.78 | 0.79 | 0.775 | 0.785 | 44,284.36 | 277,302,874.61 |
4/14/22 | 0.8 | 0.802 | 0.774 | 0.78 | 116,955.28 | 275,305,462.78 |
4/13/22 | 0.794 | 0.801 | 0.791 | 0.8 | 3,155.55 | 282,583,785.51 |
4/12/22 | 0.793 | 0.802 | 0.785 | 0.794 | 81,171.55 | 280,329,669.24 |
4/11/22 | 0.841 | 0.842 | 0.779 | 0.793 | 77,991.38 | 280,013,525.89 |
4/10/22 | 0.83 | 0.85 | 0.816 | 0.841 | 37,325.53 | 296,985,098.09 |
4/9/22 | 0.834 | 0.836 | 0.818 | 0.83 | 38,011.88 | 293,007,835.43 |
4/8/22 | 0.84 | 0.847 | 0.828 | 0.834 | 104,221.57 | 294,587,317.89 |
4/7/22 | 0.836 | 0.842 | 0.826 | 0.841 | 38,336.41 | 296,804,692.85 |
4/6/22 | 0.851 | 0.855 | 0.821 | 0.836 | 144,555.85 | 295,056,356.74 |
4/5/22 | 0.848 | 0.875 | 0.844 | 0.851 | 151,845.48 | 300,336,818.12 |