Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.159 | 0.168 | 0.148 | 0.148 | 13,598,125.58 | 84,586,211.72 |
6/30/22 | 0.164 | 0.165 | 0.15 | 0.158 | 12,960,751.72 | 90,555,382.99 |
6/29/22 | 0.151 | 0.166 | 0.15 | 0.164 | 17,969,201.69 | 93,774,932.57 |
6/28/22 | 0.157 | 0.161 | 0.15 | 0.151 | 12,031,964.71 | 86,171,854.11 |
6/27/22 | 0.158 | 0.166 | 0.155 | 0.157 | 11,830,603.17 | 89,681,395.3 |
6/26/22 | 0.167 | 0.178 | 0.157 | 0.157 | 14,739,453.98 | 89,980,815.63 |
6/25/22 | 0.169 | 0.172 | 0.162 | 0.167 | 13,018,354.39 | 95,715,332.78 |
6/24/22 | 0.162 | 0.173 | 0.16 | 0.169 | 18,874,851.26 | 96,331,411.66 |
6/23/22 | 0.149 | 0.163 | 0.149 | 0.162 | 16,671,444.9 | 92,606,291.5 |
6/22/22 | 0.157 | 0.158 | 0.149 | 0.149 | 11,409,127.87 | 85,175,727.38 |
6/21/22 | 0.156 | 0.166 | 0.154 | 0.157 | 13,528,128.24 | 89,862,076.6 |
6/20/22 | 0.151 | 0.16 | 0.147 | 0.156 | 16,265,877.9 | 89,197,578.44 |
6/19/22 | 0.141 | 0.154 | 0.138 | 0.151 | 15,065,392.32 | 86,494,681.05 |
6/18/22 | 0.149 | 0.151 | 0.132 | 0.141 | 13,695,852.48 | 80,354,759.74 |
6/17/22 | 0.145 | 0.154 | 0.144 | 0.149 | 10,460,922.82 | 85,345,758.52 |
6/16/22 | 0.166 | 0.167 | 0.143 | 0.145 | 16,715,818.7 | 82,719,806.22 |
6/15/22 | 0.16 | 0.166 | 0.143 | 0.165 | 23,264,790.42 | 94,418,021.86 |
6/14/22 | 0.161 | 0.173 | 0.149 | 0.16 | 25,257,113.27 | 91,518,526.8 |
6/13/22 | 0.192 | 0.194 | 0.147 | 0.161 | 46,148,940.43 | 91,682,917.29 |
6/12/22 | 0.221 | 0.222 | 0.188 | 0.193 | 47,488,082.57 | 109,817,841.99 |
6/11/22 | 0.231 | 0.255 | 0.217 | 0.221 | 64,979,172.03 | 126,076,592.02 |
6/10/22 | 0.227 | 0.241 | 0.208 | 0.231 | 50,088,065.49 | 131,964,926.92 |
6/9/22 | 0.235 | 0.245 | 0.225 | 0.227 | 32,716,707.08 | 129,248,051.82 |
6/8/22 | 0.235 | 0.246 | 0.219 | 0.235 | 68,233,222.01 | 134,187,133.18 |
6/7/22 | 0.215 | 0.263 | 0.202 | 0.235 | 92,481,853.08 | 134,234,469.43 |
6/6/22 | 0.219 | 0.237 | 0.212 | 0.215 | 41,235,756.71 | 122,408,350.82 |
6/5/22 | 0.201 | 0.225 | 0.198 | 0.219 | 32,739,800.03 | 124,917,514.82 |
6/4/22 | 0.21 | 0.223 | 0.2 | 0.201 | 37,129,767.12 | 114,473,269.66 |
6/3/22 | 0.199 | 0.215 | 0.186 | 0.21 | 30,738,989.8 | 119,537,720.33 |
6/2/22 | 0.191 | 0.203 | 0.188 | 0.199 | 23,362,654.37 | 112,938,172.62 |
6/1/22 | 0.211 | 0.213 | 0.181 | 0.191 | 32,300,822.62 | 108,457,829.86 |
5/31/22 | 0.2 | 0.218 | 0.196 | 0.211 | 33,282,635.64 | 119,648,619.63 |
5/30/22 | 0.199 | 0.205 | 0.192 | 0.2 | 18,330,511.21 | 113,552,328.12 |
5/29/22 | 0.182 | 0.2 | 0.176 | 0.199 | 12,893,367.78 | 112,880,375.03 |
5/28/22 | 0.176 | 0.182 | 0.176 | 0.179 | 14,715,746.78 | 101,699,705.57 |
5/27/22 | 0.183 | 0.183 | 0.173 | 0.176 | 15,012,607.66 | 99,717,896.64 |
5/26/22 | 0.187 | 0.191 | 0.174 | 0.183 | 16,597,202.92 | 103,503,929.25 |
5/25/22 | 0.19 | 0.193 | 0.184 | 0.187 | 11,319,929.7 | 105,885,215.8 |
5/24/22 | 0.173 | 0.192 | 0.172 | 0.19 | 20,685,771.31 | 107,386,504.81 |
5/23/22 | 0.194 | 0.2 | 0.172 | 0.173 | 20,180,239.37 | 98,253,393.88 |
5/22/22 | 0.186 | 0.196 | 0.182 | 0.194 | 10,348,281.58 | 110,021,604.29 |
5/21/22 | 0.185 | 0.192 | 0.181 | 0.186 | 7,366,187.33 | 105,418,802.73 |
5/20/22 | 0.197 | 0.197 | 0.179 | 0.185 | 8,357,948.32 | 104,487,132.81 |
5/19/22 | 0.184 | 0.198 | 0.177 | 0.197 | 10,505,271.87 | 111,351,977.9 |
5/18/22 | 0.204 | 0.21 | 0.183 | 0.183 | 9,309,414.28 | 103,815,368.63 |
5/17/22 | 0.189 | 0.209 | 0.188 | 0.204 | 11,204,207.31 | 115,220,603.44 |
5/16/22 | 0.201 | 0.202 | 0.18 | 0.188 | 10,677,220.68 | 106,647,259.92 |
5/15/22 | 0.202 | 0.206 | 0.187 | 0.201 | 14,044,737.9 | 113,532,346.19 |
5/14/22 | 0.183 | 0.203 | 0.169 | 0.202 | 11,433,462.93 | 114,454,681.85 |
5/13/22 | 0.171 | 0.216 | 0.168 | 0.183 | 15,295,586.91 | 103,427,643.81 |
5/12/22 | 0.174 | 0.186 | 0.14 | 0.171 | 23,105,380.52 | 96,813,662.27 |
5/11/22 | 0.207 | 0.224 | 0.138 | 0.174 | 37,893,583.18 | 98,292,588.22 |
5/10/22 | 0.198 | 0.23 | 0.191 | 0.207 | 15,708,655.03 | 117,021,516.91 |
5/9/22 | 0.25 | 0.256 | 0.199 | 0.199 | 13,362,297.24 | 112,296,858.91 |
5/8/22 | 0.257 | 0.26 | 0.25 | 0.25 | 10,586,655.25 | 141,416,822.59 |
5/7/22 | 0.268 | 0.269 | 0.249 | 0.257 | 9,272,946.75 | 145,193,939.04 |
5/6/22 | 0.27 | 0.274 | 0.26 | 0.268 | 11,777,467.92 | 151,464,436.7 |
5/5/22 | 0.298 | 0.302 | 0.263 | 0.27 | 11,976,732.15 | 152,422,780.37 |
5/4/22 | 0.271 | 0.301 | 0.271 | 0.298 | 12,154,564.91 | 168,209,039.92 |
5/3/22 | 0.275 | 0.286 | 0.268 | 0.271 | 12,622,314.4 | 153,039,846.55 |
5/2/22 | 0.286 | 0.288 | 0.27 | 0.275 | 11,038,247.4 | 155,090,507.36 |
5/1/22 | 0.265 | 0.289 | 0.263 | 0.286 | 13,295,308.73 | 161,399,416.81 |
4/30/22 | 0.289 | 0.298 | 0.259 | 0.265 | 12,244,699.4 | 149,513,787.22 |
4/29/22 | 0.308 | 0.312 | 0.284 | 0.289 | 11,268,617.36 | 162,672,436.93 |
4/28/22 | 0.306 | 0.316 | 0.303 | 0.308 | 11,350,399.4 | 173,369,728.33 |
4/27/22 | 0.296 | 0.311 | 0.296 | 0.306 | 9,809,668.28 | 172,263,200.36 |
4/26/22 | 0.329 | 0.332 | 0.293 | 0.296 | 13,072,551.69 | 166,700,684.62 |
4/25/22 | 0.336 | 0.336 | 0.311 | 0.329 | 14,511,401.71 | 185,226,711.03 |
4/24/22 | 0.336 | 0.342 | 0.332 | 0.336 | 11,691,693.08 | 189,101,035.67 |
4/23/22 | 0.352 | 0.357 | 0.336 | 0.337 | 12,982,588.81 | 176,596,435.11 |
4/22/22 | 0.352 | 0.371 | 0.346 | 0.352 | 19,583,504.1 | 184,922,293.57 |
4/21/22 | 0.354 | 0.398 | 0.351 | 0.352 | 43,119,054.49 | 184,637,816.47 |
4/20/22 | 0.363 | 0.369 | 0.349 | 0.354 | 12,342,175.04 | 185,441,905.02 |
4/19/22 | 0.35 | 0.371 | 0.343 | 0.363 | 15,129,315.41 | 190,111,349.84 |
4/18/22 | 0.338 | 0.35 | 0.321 | 0.35 | 14,617,490.68 | 183,244,825.67 |
4/17/22 | 0.357 | 0.36 | 0.337 | 0.338 | 10,240,916.22 | 177,040,692.97 |
4/16/22 | 0.359 | 0.366 | 0.35 | 0.357 | 9,215,280.26 | 187,122,758.71 |
4/15/22 | 0.357 | 0.366 | 0.354 | 0.359 | 9,465,244.48 | 188,136,399.68 |
4/14/22 | 0.37 | 0.382 | 0.353 | 0.357 | 11,665,327.82 | 187,312,000.1 |
4/13/22 | 0.358 | 0.37 | 0.35 | 0.37 | 11,667,582.65 | 194,023,139.6 |
4/12/22 | 0.337 | 0.368 | 0.337 | 0.358 | 14,142,963.27 | 187,704,728.21 |
4/11/22 | 0.372 | 0.377 | 0.332 | 0.337 | 15,271,748.27 | 176,610,485.95 |
4/10/22 | 0.387 | 0.39 | 0.372 | 0.373 | 13,753,754.28 | 195,075,190.55 |
4/9/22 | 0.364 | 0.387 | 0.364 | 0.387 | 14,541,280.04 | 202,650,630.47 |
4/8/22 | 0.4 | 0.403 | 0.361 | 0.364 | 19,310,591.22 | 190,831,323.76 |
4/7/22 | 0.386 | 0.405 | 0.378 | 0.4 | 18,546,320.56 | 209,278,183.74 |
4/6/22 | 0.454 | 0.454 | 0.385 | 0.385 | 26,017,515.92 | 201,740,046.13 |
4/5/22 | 0.475 | 0.482 | 0.453 | 0.454 | 15,912,876.88 | 237,461,294.45 |
4/4/22 | 0.501 | 0.501 | 0.452 | 0.475 | 23,634,591.81 | 248,308,419.22 |
4/3/22 | 0.496 | 0.514 | 0.484 | 0.502 | 21,827,117.65 | 262,359,824.52 |