Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 0.375 | 0.382 | 0.371 | 0.375 | 19,274,287.4 | 347,497,363.73 |
8/10/22 | 0.362 | 0.376 | 0.351 | 0.374 | 17,191,619.72 | 347,044,979.58 |
8/9/22 | 0.376 | 0.382 | 0.356 | 0.362 | 21,639,248.42 | 335,434,789.16 |
8/8/22 | 0.366 | 0.381 | 0.361 | 0.377 | 24,099,451.78 | 349,205,110.87 |
8/7/22 | 0.367 | 0.368 | 0.36 | 0.366 | 7,752,480.75 | 339,168,147.72 |
8/6/22 | 0.373 | 0.374 | 0.364 | 0.366 | 8,889,617.26 | 339,282,693.05 |
8/5/22 | 0.374 | 0.376 | 0.364 | 0.373 | 20,645,830.35 | 345,528,516.79 |
8/4/22 | 0.355 | 0.399 | 0.354 | 0.374 | 102,271,842.06 | 346,563,679.56 |
8/3/22 | 0.356 | 0.377 | 0.338 | 0.356 | 46,675,216.97 | 330,430,293.55 |
8/2/22 | 0.349 | 0.378 | 0.331 | 0.354 | 55,440,945.41 | 328,563,928.94 |
8/1/22 | 0.328 | 0.357 | 0.326 | 0.349 | 47,792,036.9 | 323,320,582.21 |
7/31/22 | 0.322 | 0.334 | 0.319 | 0.328 | 17,222,524.37 | 303,825,949.3 |
7/30/22 | 0.323 | 0.333 | 0.318 | 0.322 | 12,408,918.29 | 298,837,480.32 |
7/29/22 | 0.321 | 0.327 | 0.311 | 0.324 | 19,295,418.36 | 300,047,340.14 |
7/28/22 | 0.31 | 0.322 | 0.304 | 0.321 | 14,515,543.44 | 297,481,784.58 |
7/26/22 | 0.298 | 0.305 | 0.29 | 0.299 | 8,332,820.96 | 277,271,057.64 |
7/25/22 | 0.313 | 0.314 | 0.298 | 0.298 | 9,796,201.44 | 276,626,751.3 |
7/24/22 | 0.315 | 0.317 | 0.312 | 0.313 | 5,291,520.36 | 290,154,294.95 |
7/23/22 | 0.317 | 0.32 | 0.309 | 0.315 | 8,239,484.07 | 292,323,398.91 |
7/22/22 | 0.323 | 0.331 | 0.316 | 0.318 | 20,046,364.85 | 295,130,565.39 |
7/21/22 | 0.309 | 0.335 | 0.309 | 0.322 | 48,731,818.69 | 298,883,320.42 |
7/20/22 | 0.323 | 0.335 | 0.306 | 0.309 | 25,826,740.39 | 286,260,894.09 |
7/19/22 | 0.305 | 0.325 | 0.3 | 0.324 | 29,864,738.68 | 300,458,014.64 |
7/18/22 | 0.289 | 0.305 | 0.287 | 0.305 | 16,033,374.4 | 283,270,651.26 |
7/17/22 | 0.293 | 0.296 | 0.288 | 0.29 | 6,465,341.04 | 268,624,756.17 |
7/16/22 | 0.29 | 0.295 | 0.286 | 0.293 | 4,559,966.01 | 271,377,541.26 |
7/15/22 | 0.289 | 0.291 | 0.283 | 0.289 | 7,101,124.71 | 268,245,846.45 |
7/14/22 | 0.29 | 0.295 | 0.275 | 0.288 | 7,717,573.66 | 267,200,162.32 |
7/13/22 | 0.287 | 0.29 | 0.27 | 0.29 | 10,371,445.36 | 268,715,466.21 |
7/12/22 | 0.285 | 0.304 | 0.28 | 0.287 | 23,716,710.27 | 265,852,889.86 |
7/11/22 | 0.308 | 0.308 | 0.285 | 0.285 | 7,095,092.53 | 264,065,526.8 |
7/10/22 | 0.313 | 0.315 | 0.304 | 0.308 | 6,791,403.35 | 285,699,820.5 |
7/9/22 | 0.307 | 0.317 | 0.307 | 0.313 | 5,171,779.2 | 290,696,691.4 |
7/8/22 | 0.307 | 0.314 | 0.301 | 0.308 | 10,246,547.19 | 285,776,856.73 |
7/7/22 | 0.3 | 0.31 | 0.297 | 0.307 | 5,998,305.89 | 285,019,825.23 |
7/6/22 | 0.297 | 0.301 | 0.292 | 0.3 | 4,683,647.62 | 278,421,896.78 |
7/5/22 | 0.306 | 0.31 | 0.29 | 0.297 | 8,846,198.5 | 275,307,530.83 |
7/4/22 | 0.3 | 0.31 | 0.293 | 0.306 | 6,809,092.63 | 283,899,754.38 |
7/3/22 | 0.305 | 0.305 | 0.297 | 0.3 | 4,162,978.76 | 278,371,741.46 |
7/2/22 | 0.306 | 0.306 | 0.297 | 0.305 | 5,442,882 | 282,589,330.37 |
7/1/22 | 0.319 | 0.319 | 0.297 | 0.305 | 22,698,837.66 | 282,799,075.91 |
6/30/22 | 0.303 | 0.326 | 0.276 | 0.318 | 42,005,651.98 | 294,653,663.3 |
6/29/22 | 0.312 | 0.318 | 0.298 | 0.303 | 10,780,977.64 | 281,246,816.9 |
6/28/22 | 0.328 | 0.33 | 0.311 | 0.312 | 14,897,035.32 | 289,397,873.76 |
6/27/22 | 0.326 | 0.335 | 0.32 | 0.328 | 18,079,501.51 | 304,179,820.63 |
6/26/22 | 0.343 | 0.345 | 0.325 | 0.325 | 15,123,895.76 | 301,594,200.35 |
6/25/22 | 0.321 | 0.346 | 0.321 | 0.343 | 47,849,374.25 | 317,893,486.04 |
6/24/22 | 0.306 | 0.325 | 0.304 | 0.321 | 20,488,474.99 | 297,781,000.95 |
6/23/22 | 0.297 | 0.308 | 0.293 | 0.308 | 13,691,874.26 | 285,217,351.72 |
6/22/22 | 0.311 | 0.311 | 0.293 | 0.296 | 13,779,365.2 | 274,382,511.85 |
6/21/22 | 0.295 | 0.317 | 0.294 | 0.311 | 37,102,192.19 | 288,670,827.77 |
6/20/22 | 0.295 | 0.297 | 0.28 | 0.295 | 14,351,111.51 | 273,910,391.8 |
6/19/22 | 0.283 | 0.296 | 0.272 | 0.295 | 13,057,021.95 | 273,422,845.19 |
6/18/22 | 0.295 | 0.305 | 0.273 | 0.284 | 14,533,597.63 | 263,505,350.94 |
6/17/22 | 0.278 | 0.316 | 0.274 | 0.295 | 25,109,839.83 | 273,538,014.17 |
6/16/22 | 0.312 | 0.318 | 0.277 | 0.279 | 27,930,046.86 | 258,879,374.91 |
6/15/22 | 0.272 | 0.319 | 0.26 | 0.314 | 73,726,559.78 | 291,075,072.88 |
6/14/22 | 0.265 | 0.273 | 0.236 | 0.272 | 28,077,293.9 | 233,955,757.74 |
6/13/22 | 0.32 | 0.32 | 0.255 | 0.263 | 24,791,794.82 | 226,208,650.71 |
6/12/22 | 0.357 | 0.359 | 0.319 | 0.319 | 12,847,522.41 | 275,031,340.72 |
6/11/22 | 0.372 | 0.393 | 0.346 | 0.357 | 19,623,647.77 | 307,080,439.82 |
6/10/22 | 0.397 | 0.409 | 0.371 | 0.372 | 27,846,294.42 | 320,245,492.47 |
6/9/22 | 0.407 | 0.407 | 0.397 | 0.397 | 5,956,858.97 | 341,791,171.37 |
6/8/22 | 0.414 | 0.419 | 0.406 | 0.406 | 8,443,595.69 | 349,958,475.61 |
6/7/22 | 0.422 | 0.438 | 0.402 | 0.413 | 27,614,383.47 | 356,114,115.49 |
6/6/22 | 0.418 | 0.431 | 0.415 | 0.423 | 11,492,761.43 | 364,393,212.87 |
6/5/22 | 0.422 | 0.422 | 0.413 | 0.419 | 6,820,884.28 | 361,000,912.11 |
6/4/22 | 0.422 | 0.427 | 0.415 | 0.421 | 7,310,006.29 | 362,500,809.28 |
6/3/22 | 0.446 | 0.447 | 0.414 | 0.421 | 12,115,690.22 | 362,638,462.51 |
6/2/22 | 0.426 | 0.459 | 0.426 | 0.444 | 38,751,928.02 | 382,797,171.95 |
6/1/22 | 0.455 | 0.457 | 0.425 | 0.427 | 24,527,812.57 | 367,454,681.84 |
5/31/22 | 0.467 | 0.478 | 0.443 | 0.455 | 36,686,300.9 | 391,551,005.96 |
5/30/22 | 0.434 | 0.474 | 0.427 | 0.466 | 39,580,375.92 | 401,105,680.49 |
5/29/22 | 0.431 | 0.437 | 0.411 | 0.435 | 18,236,806.07 | 374,507,301.21 |
5/28/22 | 0.428 | 0.439 | 0.423 | 0.431 | 11,720,885.57 | 371,237,143.02 |
5/27/22 | 0.45 | 0.458 | 0.419 | 0.43 | 35,074,958.53 | 370,416,508 |
5/26/22 | 0.459 | 0.478 | 0.412 | 0.449 | 97,497,517.86 | 386,879,081.93 |
5/25/22 | 0.415 | 0.48 | 0.401 | 0.457 | 100,495,144.18 | 393,621,317.1 |
5/24/22 | 0.419 | 0.433 | 0.377 | 0.415 | 33,141,227.9 | 357,203,959.85 |
5/23/22 | 0.453 | 0.457 | 0.411 | 0.417 | 46,875,968.84 | 359,087,898.27 |
5/22/22 | 0.423 | 0.491 | 0.422 | 0.45 | 156,773,666.74 | 387,463,903.93 |
5/21/22 | 0.365 | 0.424 | 0.365 | 0.423 | 88,056,532.68 | 363,941,052.41 |
5/20/22 | 0.37 | 0.386 | 0.358 | 0.366 | 24,985,344.95 | 314,869,249.6 |
5/19/22 | 0.343 | 0.37 | 0.337 | 0.369 | 40,079,186.44 | 317,801,667.84 |
5/18/22 | 0.402 | 0.407 | 0.341 | 0.341 | 19,501,506.77 | 293,265,771.41 |
5/17/22 | 0.391 | 0.402 | 0.383 | 0.402 | 15,202,175.37 | 346,034,093.38 |
5/16/22 | 0.423 | 0.423 | 0.38 | 0.39 | 20,535,823.31 | 336,047,633.25 |
5/15/22 | 0.416 | 0.423 | 0.396 | 0.423 | 24,587,231.25 | 364,472,266.86 |
5/14/22 | 0.362 | 0.432 | 0.362 | 0.417 | 83,563,050.14 | 358,730,974.57 |
5/13/22 | 0.303 | 0.392 | 0.297 | 0.364 | 81,299,071.42 | 313,338,467.59 |