Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/6/22 | 0.015 | 0.016 | 0.015 | 0.016 | 16,052,539.25 | 110,193,557.03 |
7/5/22 | 0.015 | 0.016 | 0.015 | 0.015 | 20,828,041.67 | 106,423,452.89 |
7/4/22 | 0.014 | 0.015 | 0.014 | 0.015 | 17,730,734.47 | 109,057,146.03 |
7/3/22 | 0.015 | 0.015 | 0.014 | 0.014 | 11,952,414.43 | 102,435,801.54 |
7/2/22 | 0.014 | 0.015 | 0.014 | 0.015 | 15,568,340.8 | 103,155,239.99 |
7/1/22 | 0.015 | 0.015 | 0.014 | 0.014 | 15,957,757.58 | 102,168,510.98 |
6/30/22 | 0.015 | 0.016 | 0.014 | 0.015 | 14,627,349.5 | 105,177,546.64 |
6/29/22 | 0.016 | 0.016 | 0.015 | 0.015 | 17,492,114.23 | 109,069,021.62 |
6/28/22 | 0.017 | 0.018 | 0.016 | 0.016 | 18,291,956.37 | 110,667,861.99 |
6/27/22 | 0.017 | 0.019 | 0.017 | 0.017 | 16,392,199.58 | 121,622,362.62 |
6/26/22 | 0.019 | 0.02 | 0.017 | 0.017 | 21,711,769 | 121,282,937.08 |
6/25/22 | 0.019 | 0.019 | 0.018 | 0.019 | 28,999,706.99 | 132,078,001.37 |
6/24/22 | 0.017 | 0.025 | 0.016 | 0.019 | 78,867,270.33 | 130,926,927.59 |
6/23/22 | 0.015 | 0.017 | 0.015 | 0.017 | 17,755,692.15 | 116,602,912.99 |
6/22/22 | 0.015 | 0.016 | 0.015 | 0.015 | 19,441,751.27 | 105,683,146.47 |
6/21/22 | 0.015 | 0.016 | 0.014 | 0.015 | 18,245,877.46 | 108,645,860 |
6/20/22 | 0.014 | 0.015 | 0.013 | 0.015 | 20,845,187.54 | 102,588,158.25 |
6/19/22 | 0.013 | 0.014 | 0.012 | 0.014 | 39,367,720.22 | 99,040,764.62 |
6/18/22 | 0.013 | 0.014 | 0.011 | 0.013 | 26,927,724.19 | 87,933,822.66 |
6/17/22 | 0.013 | 0.014 | 0.013 | 0.013 | 24,781,969.57 | 93,657,148.18 |
6/16/22 | 0.014 | 0.014 | 0.012 | 0.013 | 25,031,367.14 | 88,117,108.3 |
6/15/22 | 0.013 | 0.014 | 0.012 | 0.014 | 28,526,428.27 | 97,923,968.53 |
6/14/22 | 0.013 | 0.013 | 0.012 | 0.013 | 21,123,771.02 | 90,231,795.71 |
6/13/22 | 0.014 | 0.014 | 0.012 | 0.013 | 28,716,172.56 | 87,956,841.4 |
6/12/22 | 0.015 | 0.015 | 0.013 | 0.014 | 22,896,356.73 | 95,563,781.09 |
6/11/22 | 0.016 | 0.017 | 0.015 | 0.015 | 20,450,931.37 | 104,021,984.17 |
6/10/22 | 0.018 | 0.018 | 0.016 | 0.016 | 21,824,517.74 | 114,105,332.9 |
6/9/22 | 0.018 | 0.018 | 0.017 | 0.018 | 32,906,367.36 | 125,201,673.97 |
6/8/22 | 0.018 | 0.019 | 0.018 | 0.018 | 15,913,729.07 | 123,653,594.46 |
6/7/22 | 0.019 | 0.019 | 0.018 | 0.018 | 20,116,442.91 | 128,202,417.92 |
6/6/22 | 0.018 | 0.02 | 0.018 | 0.019 | 26,571,914.6 | 133,372,973.36 |
6/5/22 | 0.018 | 0.018 | 0.018 | 0.018 | 18,490,727.28 | 124,231,583.43 |
6/4/22 | 0.018 | 0.018 | 0.017 | 0.018 | 16,730,726.77 | 126,598,497.44 |
6/3/22 | 0.019 | 0.019 | 0.017 | 0.018 | 21,291,060.74 | 122,130,452.15 |
6/2/22 | 0.018 | 0.019 | 0.017 | 0.019 | 30,788,459.21 | 128,995,904.03 |
6/1/22 | 0.019 | 0.021 | 0.017 | 0.018 | 55,618,380.84 | 122,629,582.18 |
5/31/22 | 0.019 | 0.02 | 0.018 | 0.019 | 33,712,613.72 | 133,570,609.16 |
5/30/22 | 0.017 | 0.019 | 0.017 | 0.019 | 34,920,079.21 | 134,056,406.36 |
5/29/22 | 0.017 | 0.017 | 0.016 | 0.017 | 22,056,117.72 | 118,109,044.47 |
5/28/22 | 0.016 | 0.017 | 0.016 | 0.016 | 27,471,357.27 | 114,119,073.95 |
5/27/22 | 0.017 | 0.017 | 0.016 | 0.016 | 28,951,155.02 | 112,775,123.46 |
5/26/22 | 0.018 | 0.018 | 0.016 | 0.017 | 29,503,781.2 | 117,120,689.27 |
5/25/22 | 0.019 | 0.019 | 0.018 | 0.018 | 25,165,727.98 | 125,145,404.75 |
5/24/22 | 0.018 | 0.019 | 0.018 | 0.019 | 27,361,752.56 | 129,111,165.33 |
5/23/22 | 0.02 | 0.021 | 0.018 | 0.018 | 28,071,946.7 | 127,678,613.03 |
5/22/22 | 0.018 | 0.021 | 0.018 | 0.02 | 32,117,389.35 | 142,140,008.99 |
5/21/22 | 0.017 | 0.019 | 0.017 | 0.018 | 22,584,980.11 | 128,377,847.71 |
5/20/22 | 0.018 | 0.019 | 0.017 | 0.017 | 24,085,514.42 | 121,259,214.24 |
5/19/22 | 0.016 | 0.018 | 0.016 | 0.018 | 23,226,411.56 | 123,472,930.35 |
5/18/22 | 0.018 | 0.019 | 0.016 | 0.016 | 20,550,398.43 | 110,370,188.46 |
5/17/22 | 0.017 | 0.019 | 0.017 | 0.018 | 17,854,970.57 | 125,922,735.27 |
5/16/22 | 0.019 | 0.019 | 0.016 | 0.017 | 18,466,197.94 | 115,381,255.91 |
5/15/22 | 0.018 | 0.019 | 0.017 | 0.019 | 21,414,097.85 | 127,326,018.31 |
5/14/22 | 0.016 | 0.018 | 0.015 | 0.018 | 21,625,350.6 | 123,132,762.12 |
5/13/22 | 0.014 | 0.018 | 0.013 | 0.016 | 29,934,109.46 | 111,129,430.15 |
5/12/22 | 0.016 | 0.017 | 0.011 | 0.014 | 49,000,940.77 | 93,479,385.14 |
5/11/22 | 0.024 | 0.025 | 0.015 | 0.016 | 61,667,189.9 | 109,691,021.43 |
5/10/22 | 0.024 | 0.027 | 0.023 | 0.024 | 58,568,053.47 | 164,752,196.89 |
5/9/22 | 0.03 | 0.031 | 0.024 | 0.024 | 53,822,936.02 | 162,343,666.36 |
5/8/22 | 0.031 | 0.032 | 0.03 | 0.03 | 29,449,657.8 | 207,352,828.03 |
5/7/22 | 0.034 | 0.034 | 0.03 | 0.031 | 27,991,876.99 | 213,058,022.83 |
5/6/22 | 0.034 | 0.034 | 0.032 | 0.034 | 32,197,677.86 | 230,924,599.4 |
5/5/22 | 0.039 | 0.039 | 0.033 | 0.034 | 47,665,816.77 | 231,378,205.53 |
5/4/22 | 0.033 | 0.04 | 0.033 | 0.039 | 51,750,210.22 | 267,515,913.06 |
5/3/22 | 0.034 | 0.036 | 0.033 | 0.033 | 30,504,673.81 | 228,812,598.27 |
5/2/22 | 0.036 | 0.037 | 0.033 | 0.034 | 37,672,235.02 | 234,313,364.1 |
5/1/22 | 0.034 | 0.037 | 0.033 | 0.036 | 39,480,414.62 | 246,876,854.61 |
4/30/22 | 0.038 | 0.039 | 0.032 | 0.034 | 36,540,248.99 | 229,951,889.09 |
4/29/22 | 0.042 | 0.042 | 0.038 | 0.038 | 39,911,854.12 | 263,164,348.79 |
4/28/22 | 0.043 | 0.044 | 0.042 | 0.042 | 34,313,202.05 | 288,168,449.64 |
4/27/22 | 0.041 | 0.044 | 0.041 | 0.043 | 39,457,291.83 | 295,224,157.3 |
4/26/22 | 0.047 | 0.048 | 0.041 | 0.041 | 45,307,820.5 | 283,300,455.35 |
4/25/22 | 0.048 | 0.048 | 0.044 | 0.047 | 48,903,895.08 | 322,753,906.42 |
4/24/22 | 0.048 | 0.05 | 0.047 | 0.048 | 37,556,456.27 | 328,672,307.63 |
4/23/22 | 0.049 | 0.05 | 0.048 | 0.048 | 28,955,715.67 | 331,371,332.72 |
4/22/22 | 0.048 | 0.05 | 0.047 | 0.049 | 40,058,826.26 | 332,779,525.48 |
4/21/22 | 0.051 | 0.054 | 0.047 | 0.048 | 65,135,749.38 | 325,947,301.63 |
4/20/22 | 0.05 | 0.055 | 0.049 | 0.051 | 80,315,976.38 | 348,800,325.59 |
4/19/22 | 0.049 | 0.051 | 0.048 | 0.05 | 133,258,915.16 | 344,734,427.13 |
4/18/22 | 0.048 | 0.049 | 0.045 | 0.049 | 43,356,127.45 | 335,663,388.39 |
4/17/22 | 0.052 | 0.053 | 0.048 | 0.048 | 31,303,830.81 | 329,437,822.96 |
4/16/22 | 0.051 | 0.054 | 0.05 | 0.052 | 44,055,621.81 | 354,709,689.59 |
4/15/22 | 0.049 | 0.052 | 0.049 | 0.051 | 27,144,630.01 | 345,819,288.83 |
4/14/22 | 0.052 | 0.053 | 0.049 | 0.049 | 36,811,897.87 | 337,495,043.74 |
4/13/22 | 0.049 | 0.052 | 0.048 | 0.052 | 32,011,299.15 | 354,940,953.09 |
4/12/22 | 0.046 | 0.05 | 0.046 | 0.049 | 34,354,892.23 | 337,581,102.45 |
4/11/22 | 0.052 | 0.052 | 0.046 | 0.046 | 43,812,011.21 | 315,902,265.99 |
4/10/22 | 0.054 | 0.056 | 0.052 | 0.052 | 36,782,178.69 | 355,565,093.12 |
4/9/22 | 0.051 | 0.055 | 0.051 | 0.054 | 32,276,417.25 | 372,195,930.81 |
4/8/22 | 0.057 | 0.058 | 0.051 | 0.051 | 52,191,749.9 | 351,382,561.39 |