Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 0.019 | 0.02 | 0.019 | 0.02 | 8,200,983.07 | 154,909,844.59 |
5/31/23 | 0.02 | 0.021 | 0.019 | 0.02 | 9,470,183.89 | 148,991,123.6 |
5/29/23 | 0.021 | 0.021 | 0.02 | 0.02 | 9,582,180.49 | 155,799,915.88 |
5/28/23 | 0.02 | 0.021 | 0.02 | 0.021 | 9,346,172.73 | 159,612,510.74 |
5/27/23 | 0.02 | 0.021 | 0.02 | 0.02 | 6,511,068.98 | 153,505,566.5 |
5/26/23 | 0.02 | 0.021 | 0.02 | 0.02 | 9,419,636.3 | 155,522,222.28 |
5/25/23 | 0.02 | 0.02 | 0.02 | 0.02 | 8,662,674.58 | 152,722,563.05 |
5/24/23 | 0.022 | 0.022 | 0.02 | 0.02 | 14,140,036.47 | 153,518,347.23 |
5/23/23 | 0.022 | 0.023 | 0.022 | 0.022 | 11,224,018.87 | 164,587,967.24 |
5/22/23 | 0.021 | 0.022 | 0.021 | 0.022 | 10,263,077.59 | 169,353,786.87 |
5/20/23 | 0.022 | 0.022 | 0.021 | 0.022 | 9,774,728.45 | 166,412,653.36 |
5/18/23 | 0.022 | 0.024 | 0.022 | 0.023 | 33,748,906.46 | 172,856,515.29 |
5/17/23 | 0.022 | 0.023 | 0.021 | 0.022 | 12,587,530.58 | 170,801,931.76 |
5/16/23 | 0.021 | 0.022 | 0.021 | 0.022 | 10,020,169 | 165,646,129.83 |
5/15/23 | 0.02 | 0.022 | 0.02 | 0.021 | 12,150,148.7 | 150,767,639.48 |
5/14/23 | 0.02 | 0.02 | 0.019 | 0.02 | 9,021,939.57 | 144,299,995.12 |
5/13/23 | 0.019 | 0.02 | 0.019 | 0.02 | 7,499,925.49 | 138,748,483.02 |
5/12/23 | 0.019 | 0.019 | 0.018 | 0.019 | 10,631,585.51 | 138,070,441.62 |
5/11/23 | 0.02 | 0.02 | 0.018 | 0.019 | 11,079,082.17 | 134,763,673.39 |
5/10/23 | 0.019 | 0.02 | 0.019 | 0.02 | 14,117,505.88 | 141,177,669.77 |
5/9/23 | 0.019 | 0.019 | 0.019 | 0.019 | 8,303,055.28 | 133,812,035.01 |
5/8/23 | 0.021 | 0.021 | 0.018 | 0.019 | 16,393,799.51 | 133,334,846.21 |
5/7/23 | 0.022 | 0.022 | 0.021 | 0.021 | 9,949,507.56 | 149,299,996.31 |
5/6/23 | 0.023 | 0.023 | 0.021 | 0.022 | 11,778,358.77 | 152,745,010.77 |
5/5/23 | 0.023 | 0.024 | 0.022 | 0.023 | 10,512,072.71 | 166,181,093.24 |
5/4/23 | 0.024 | 0.024 | 0.022 | 0.023 | 9,819,461.66 | 161,094,578.14 |
5/3/23 | 0.023 | 0.024 | 0.022 | 0.024 | 16,893,714.93 | 170,475,467.03 |
5/2/23 | 0.023 | 0.023 | 0.022 | 0.023 | 10,106,070.72 | 161,259,537.28 |
5/1/23 | 0.023 | 0.024 | 0.022 | 0.023 | 15,789,046.74 | 160,503,284.78 |
4/30/23 | 0.024 | 0.024 | 0.023 | 0.023 | 12,742,442.94 | 163,147,303.12 |
4/29/23 | 0.024 | 0.025 | 0.024 | 0.024 | 14,624,208.68 | 170,933,738.79 |
4/28/23 | 0.026 | 0.026 | 0.024 | 0.024 | 16,679,564.32 | 169,900,625.69 |
4/27/23 | 0.025 | 0.026 | 0.024 | 0.026 | 30,989,590.49 | 181,048,170.36 |
4/26/23 | 0.024 | 0.027 | 0.023 | 0.025 | 47,288,005.74 | 175,316,601.38 |
4/25/23 | 0.023 | 0.024 | 0.022 | 0.024 | 28,626,318.2 | 168,364,549.15 |
4/24/23 | 0.027 | 0.027 | 0.023 | 0.023 | 38,361,803.87 | 164,211,865.43 |
4/23/23 | 0.028 | 0.029 | 0.026 | 0.027 | 32,120,382.9 | 187,918,973.67 |
4/22/23 | 0.026 | 0.029 | 0.025 | 0.028 | 44,014,596.25 | 198,993,709.9 |
4/21/23 | 0.026 | 0.027 | 0.025 | 0.026 | 39,545,771.36 | 185,329,169.06 |
4/20/23 | 0.026 | 0.029 | 0.026 | 0.026 | 56,123,674.93 | 187,238,133.52 |
4/19/23 | 0.027 | 0.032 | 0.026 | 0.026 | 108,676,956.96 | 184,157,849.04 |
4/18/23 | 0.026 | 0.027 | 0.026 | 0.027 | 26,502,627.21 | 194,387,350.59 |
4/17/23 | 0.028 | 0.03 | 0.026 | 0.026 | 56,930,763.72 | 186,663,730.39 |
4/16/23 | 0.024 | 0.03 | 0.023 | 0.028 | 82,756,687.38 | 201,313,439.86 |
4/15/23 | 0.024 | 0.024 | 0.023 | 0.024 | 8,513,833.24 | 166,816,131.72 |
4/14/23 | 0.023 | 0.024 | 0.023 | 0.024 | 11,916,019.99 | 168,392,348.59 |
4/13/23 | 0.022 | 0.024 | 0.022 | 0.023 | 14,725,918.96 | 165,603,780.24 |
4/12/23 | 0.022 | 0.022 | 0.021 | 0.022 | 9,984,232.48 | 158,279,929.67 |
4/11/23 | 0.022 | 0.022 | 0.022 | 0.022 | 7,730,536.16 | 154,882,693.46 |
4/10/23 | 0.021 | 0.022 | 0.021 | 0.022 | 8,566,706.26 | 153,791,461.61 |
4/9/23 | 0.021 | 0.021 | 0.02 | 0.021 | 6,733,950.95 | 148,975,174.31 |
4/8/23 | 0.021 | 0.021 | 0.021 | 0.021 | 5,444,655.2 | 146,229,376.69 |
4/7/23 | 0.021 | 0.022 | 0.02 | 0.021 | 8,829,924.33 | 147,547,519.17 |
4/6/23 | 0.022 | 0.022 | 0.021 | 0.021 | 5,721,888.32 | 151,970,963.7 |
4/5/23 | 0.022 | 0.022 | 0.021 | 0.022 | 7,362,028.88 | 154,490,788.3 |
4/4/23 | 0.022 | 0.022 | 0.021 | 0.022 | 8,598,614.82 | 153,577,254.82 |
4/3/23 | 0.021 | 0.022 | 0.021 | 0.022 | 11,240,530.48 | 157,649,609.28 |
4/2/23 | 0.023 | 0.023 | 0.021 | 0.021 | 7,939,781.23 | 152,082,023.74 |
3/31/23 | 0.023 | 0.024 | 0.022 | 0.023 | 9,121,738.33 | 165,414,137.79 |
3/30/23 | 0.024 | 0.025 | 0.023 | 0.023 | 14,680,157.73 | 166,179,833.46 |
3/29/23 | 0.024 | 0.025 | 0.023 | 0.024 | 20,110,107.87 | 172,761,822.61 |
3/28/23 | 0.027 | 0.028 | 0.023 | 0.024 | 23,043,935.06 | 168,418,179.54 |
3/27/23 | 0.028 | 0.029 | 0.026 | 0.027 | 29,393,933.07 | 194,265,552.05 |
3/26/23 | 0.028 | 0.028 | 0.027 | 0.028 | 17,666,162.25 | 195,453,303.08 |
3/25/23 | 0.026 | 0.029 | 0.026 | 0.028 | 34,727,527.32 | 196,446,932.08 |
3/24/23 | 0.027 | 0.028 | 0.026 | 0.026 | 24,549,910.13 | 186,225,763.48 |
3/23/23 | 0.023 | 0.028 | 0.023 | 0.027 | 46,684,975.5 | 194,481,299.94 |
3/22/23 | 0.023 | 0.025 | 0.023 | 0.023 | 41,178,148.19 | 165,470,286.55 |
3/21/23 | 0.021 | 0.024 | 0.02 | 0.023 | 14,830,773.61 | 166,384,608.7 |
3/20/23 | 0.022 | 0.023 | 0.021 | 0.021 | 11,724,970.66 | 147,961,000.25 |
3/19/23 | 0.021 | 0.023 | 0.021 | 0.022 | 11,071,009.96 | 157,199,094.5 |
3/18/23 | 0.021 | 0.022 | 0.021 | 0.021 | 10,292,479.29 | 147,513,006.54 |
3/17/23 | 0.019 | 0.021 | 0.019 | 0.021 | 11,050,907.01 | 150,636,183.35 |
3/16/23 | 0.019 | 0.02 | 0.019 | 0.019 | 7,696,736.22 | 135,520,203.34 |
3/15/23 | 0.02 | 0.021 | 0.019 | 0.019 | 12,367,795.8 | 133,524,921.4 |
3/14/23 | 0.019 | 0.021 | 0.019 | 0.02 | 16,152,588.12 | 142,807,609.78 |
3/13/23 | 0.017 | 0.019 | 0.017 | 0.019 | 12,486,907.32 | 133,328,982.67 |
3/12/23 | 0.016 | 0.017 | 0.015 | 0.017 | 6,911,969.35 | 119,397,415.39 |
3/11/23 | 0.016 | 0.016 | 0.015 | 0.016 | 8,376,866.06 | 110,519,659.46 |
3/10/23 | 0.015 | 0.016 | 0.015 | 0.016 | 9,620,207.16 | 112,163,224.98 |
3/9/23 | 0.016 | 0.017 | 0.015 | 0.015 | 7,555,403.52 | 106,592,597.52 |
3/8/23 | 0.017 | 0.017 | 0.015 | 0.016 | 7,274,574.82 | 110,502,816.97 |
3/7/23 | 0.018 | 0.018 | 0.017 | 0.017 | 6,421,366.78 | 119,543,570.12 |
3/6/23 | 0.018 | 0.018 | 0.017 | 0.018 | 6,305,837.52 | 127,279,947.23 |
3/5/23 | 0.018 | 0.018 | 0.018 | 0.018 | 4,652,532.61 | 126,920,203.4 |
3/4/23 | 0.019 | 0.019 | 0.018 | 0.018 | 6,169,291.6 | 126,675,839.67 |
3/3/23 | 0.021 | 0.021 | 0.018 | 0.019 | 9,754,435.48 | 134,715,225.16 |
3/2/23 | 0.021 | 0.021 | 0.02 | 0.021 | 6,631,239.64 | 147,615,456.63 |
3/1/23 | 0.02 | 0.021 | 0.02 | 0.021 | 8,233,222.45 | 151,104,626.88 |
2/28/23 | 0.021 | 0.022 | 0.02 | 0.02 | 9,286,247.49 | 143,801,070.79 |