Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 0.118 | 0.124 | 0.118 | 0.122 | 51,517,999.59 | 820,288,622.19 |
3/22/23 | 0.122 | 0.124 | 0.116 | 0.118 | 90,540,481.42 | 796,153,824.53 |
3/21/23 | 0.118 | 0.123 | 0.116 | 0.122 | 62,295,847.62 | 819,612,530.86 |
3/20/23 | 0.121 | 0.123 | 0.117 | 0.118 | 74,663,934.85 | 791,375,390.03 |
3/19/23 | 0.119 | 0.123 | 0.119 | 0.121 | 57,532,740.18 | 814,330,708.44 |
3/18/23 | 0.124 | 0.126 | 0.118 | 0.119 | 87,126,975.8 | 798,253,724.59 |
3/17/23 | 0.117 | 0.124 | 0.116 | 0.124 | 64,890,828.88 | 832,815,840.76 |
3/16/23 | 0.114 | 0.118 | 0.113 | 0.117 | 55,251,803.09 | 785,774,109.39 |
3/15/23 | 0.123 | 0.124 | 0.112 | 0.114 | 83,429,054 | 767,103,702.43 |
3/14/23 | 0.119 | 0.126 | 0.117 | 0.123 | 109,770,272.78 | 823,207,718.84 |
3/13/23 | 0.115 | 0.12 | 0.112 | 0.119 | 97,690,060.97 | 796,677,651.87 |
3/12/23 | 0.11 | 0.115 | 0.108 | 0.115 | 51,424,742.32 | 773,656,915.3 |
3/11/23 | 0.11 | 0.112 | 0.106 | 0.11 | 59,463,867.73 | 737,687,152.05 |
3/10/23 | 0.106 | 0.111 | 0.101 | 0.11 | 80,320,042.17 | 739,204,054.46 |
3/9/23 | 0.112 | 0.115 | 0.104 | 0.106 | 71,047,037.48 | 708,620,620.28 |
3/8/23 | 0.121 | 0.121 | 0.111 | 0.112 | 66,948,869.72 | 751,287,819.03 |
3/7/23 | 0.123 | 0.124 | 0.119 | 0.121 | 51,091,302.78 | 811,735,150.7 |
3/6/23 | 0.122 | 0.124 | 0.119 | 0.123 | 46,116,211.4 | 826,663,683.84 |
3/5/23 | 0.122 | 0.124 | 0.122 | 0.122 | 34,568,421.46 | 818,632,290.3 |
3/4/23 | 0.127 | 0.127 | 0.12 | 0.122 | 41,717,779.08 | 821,441,577.33 |
3/3/23 | 0.134 | 0.134 | 0.121 | 0.127 | 84,224,254.73 | 852,069,592.36 |
3/2/23 | 0.136 | 0.138 | 0.132 | 0.134 | 69,086,553.91 | 900,494,398.15 |
3/1/23 | 0.131 | 0.145 | 0.131 | 0.136 | 158,614,625.17 | 915,872,924.82 |
2/28/23 | 0.134 | 0.135 | 0.13 | 0.131 | 49,890,606.36 | 879,544,276.48 |
2/27/23 | 0.136 | 0.136 | 0.132 | 0.134 | 49,036,321.25 | 899,682,862.46 |
2/26/23 | 0.134 | 0.136 | 0.133 | 0.136 | 38,688,159.56 | 911,814,921.55 |
2/25/23 | 0.135 | 0.135 | 0.131 | 0.134 | 70,444,487.96 | 898,906,383.26 |
2/24/23 | 0.138 | 0.143 | 0.133 | 0.135 | 129,283,154.77 | 905,117,273.62 |
2/23/23 | 0.138 | 0.141 | 0.136 | 0.138 | 67,853,693.56 | 928,094,765.15 |
2/22/23 | 0.141 | 0.142 | 0.135 | 0.138 | 95,334,534.41 | 928,685,103.55 |
2/21/23 | 0.146 | 0.147 | 0.139 | 0.141 | 126,984,273.16 | 948,069,908.91 |
2/20/23 | 0.142 | 0.147 | 0.138 | 0.145 | 127,952,882.96 | 969,503,562.09 |
2/19/23 | 0.14 | 0.144 | 0.138 | 0.142 | 99,641,700.39 | 943,587,954.67 |
2/18/23 | 0.14 | 0.142 | 0.139 | 0.14 | 64,745,160.87 | 935,315,878.29 |
2/17/23 | 0.134 | 0.142 | 0.133 | 0.14 | 90,274,064.63 | 935,814,140.29 |
2/16/23 | 0.143 | 0.144 | 0.133 | 0.134 | 149,916,245.74 | 889,966,386.41 |
2/15/23 | 0.134 | 0.143 | 0.132 | 0.143 | 120,352,218.84 | 951,378,211.81 |
2/14/23 | 0.13 | 0.135 | 0.127 | 0.134 | 106,791,425.95 | 895,865,359.24 |
2/13/23 | 0.133 | 0.134 | 0.125 | 0.13 | 122,361,189.17 | 862,976,813.77 |
2/12/23 | 0.138 | 0.139 | 0.132 | 0.133 | 94,038,766.97 | 884,050,527.47 |
2/11/23 | 0.136 | 0.139 | 0.135 | 0.138 | 72,374,638.49 | 919,947,259.78 |
2/10/23 | 0.138 | 0.14 | 0.134 | 0.136 | 151,633,733.23 | 903,965,995.66 |
2/9/23 | 0.158 | 0.158 | 0.135 | 0.138 | 255,082,304.05 | 918,487,660.97 |
2/8/23 | 0.162 | 0.178 | 0.154 | 0.158 | 538,870,985.09 | 1,050,299,731.46 |
2/7/23 | 0.137 | 0.169 | 0.137 | 0.162 | 541,047,752.77 | 1,076,026,946.68 |
2/6/23 | 0.14 | 0.142 | 0.136 | 0.137 | 75,360,503.34 | 913,970,577.91 |
2/5/23 | 0.145 | 0.147 | 0.137 | 0.14 | 112,794,050.84 | 930,967,352.84 |
2/4/23 | 0.145 | 0.149 | 0.143 | 0.145 | 117,862,553.03 | 965,870,249.11 |
2/3/23 | 0.14 | 0.146 | 0.14 | 0.145 | 114,814,994.47 | 968,223,003.47 |
2/2/23 | 0.139 | 0.15 | 0.138 | 0.14 | 234,828,330.88 | 930,545,291.96 |
2/1/23 | 0.133 | 0.139 | 0.129 | 0.139 | 110,967,254.81 | 924,840,592.76 |
1/31/23 | 0.131 | 0.134 | 0.13 | 0.133 | 85,557,587.26 | 885,661,646.98 |
1/30/23 | 0.143 | 0.146 | 0.13 | 0.131 | 151,137,328.94 | 873,071,137.45 |
1/29/23 | 0.137 | 0.142 | 0.136 | 0.142 | 85,342,951.55 | 949,187,796.97 |
1/28/23 | 0.138 | 0.142 | 0.135 | 0.137 | 92,648,988.19 | 913,179,445.94 |
1/27/23 | 0.137 | 0.139 | 0.133 | 0.138 | 103,268,216.66 | 922,339,976.97 |
1/26/23 | 0.137 | 0.14 | 0.135 | 0.137 | 111,013,546.84 | 912,811,121.93 |
1/25/23 | 0.134 | 0.141 | 0.129 | 0.137 | 167,646,169.42 | 914,111,884.49 |
1/24/23 | 0.14 | 0.153 | 0.132 | 0.134 | 303,940,208.63 | 890,067,617.64 |
1/23/23 | 0.136 | 0.142 | 0.136 | 0.14 | 152,777,463.83 | 933,297,363.4 |
1/22/23 | 0.134 | 0.141 | 0.133 | 0.136 | 111,622,023.41 | 903,324,766.63 |
1/21/23 | 0.137 | 0.139 | 0.134 | 0.134 | 126,737,601.77 | 893,037,682.83 |
1/20/23 | 0.128 | 0.137 | 0.126 | 0.137 | 101,058,876.49 | 912,144,784.18 |
1/19/23 | 0.123 | 0.129 | 0.123 | 0.128 | 76,033,145.42 | 849,456,871.64 |
1/18/23 | 0.135 | 0.139 | 0.123 | 0.123 | 154,832,013.34 | 820,793,706.6 |
1/17/23 | 0.136 | 0.138 | 0.133 | 0.135 | 84,491,079.53 | 899,341,746.16 |
1/16/23 | 0.14 | 0.143 | 0.132 | 0.136 | 134,451,605 | 901,773,088.91 |
1/15/23 | 0.138 | 0.14 | 0.133 | 0.14 | 138,867,690.23 | 932,558,148.06 |
1/14/23 | 0.132 | 0.142 | 0.132 | 0.138 | 237,084,689.6 | 918,666,509.09 |
1/13/23 | 0.128 | 0.132 | 0.125 | 0.132 | 130,177,980.86 | 875,960,963.63 |
1/12/23 | 0.123 | 0.129 | 0.12 | 0.128 | 194,831,335.95 | 851,143,884.83 |
1/11/23 | 0.12 | 0.121 | 0.115 | 0.121 | 91,066,462.56 | 803,567,909.57 |
1/10/23 | 0.115 | 0.125 | 0.114 | 0.12 | 209,858,540.06 | 798,914,991.28 |
1/9/23 | 0.112 | 0.117 | 0.111 | 0.115 | 138,064,569.96 | 763,106,596.5 |
1/8/23 | 0.109 | 0.112 | 0.107 | 0.112 | 62,818,772.31 | 744,372,947.82 |
1/7/23 | 0.11 | 0.11 | 0.108 | 0.109 | 38,104,343.24 | 722,894,056.44 |
1/6/23 | 0.112 | 0.112 | 0.106 | 0.11 | 84,925,666.42 | 730,132,261.11 |
1/5/23 | 0.104 | 0.118 | 0.104 | 0.112 | 229,121,493.56 | 743,966,730.26 |
1/4/23 | 0.103 | 0.106 | 0.102 | 0.104 | 85,184,737.47 | 694,447,135.82 |
1/3/23 | 0.102 | 0.103 | 0.1 | 0.103 | 64,006,964.1 | 682,639,465.44 |
1/2/23 | 0.101 | 0.103 | 0.099 | 0.102 | 59,691,201.28 | 677,275,679.4 |
1/1/23 | 0.1 | 0.101 | 0.1 | 0.101 | 30,846,644.46 | 671,787,229.04 |
12/31/22 | 0.1 | 0.102 | 0.1 | 0.1 | 36,834,058.72 | 615,122,043.22 |
12/30/22 | 0.102 | 0.102 | 0.098 | 0.1 | 60,688,497.67 | 614,218,755.76 |
12/29/22 | 0.102 | 0.105 | 0.1 | 0.102 | 76,802,718.97 | 626,384,852.87 |
12/28/22 | 0.107 | 0.108 | 0.102 | 0.102 | 70,430,468.5 | 627,941,457.53 |
12/27/22 | 0.11 | 0.111 | 0.106 | 0.107 | 50,424,102.11 | 658,653,782.88 |
12/26/22 | 0.111 | 0.112 | 0.109 | 0.11 | 43,779,306.53 | 677,644,444.37 |
12/25/22 | 0.112 | 0.112 | 0.11 | 0.111 | 36,301,961.34 | 678,898,249.99 |
12/24/22 | 0.112 | 0.112 | 0.111 | 0.112 | 28,200,034.8 | 685,501,356.36 |