Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 0.161 | 0.166 | 0.158 | 0.162 | 15,646,802.23 | 111,177,589.55 |
5/29/23 | 0.15 | 0.151 | 0.145 | 0.146 | 5,377,885.8 | 100,321,840.46 |
5/28/23 | 0.146 | 0.152 | 0.145 | 0.15 | 7,190,469.17 | 103,105,822.54 |
5/26/23 | 0.138 | 0.144 | 0.137 | 0.144 | 6,170,785.27 | 98,577,418.43 |
5/25/23 | 0.139 | 0.14 | 0.136 | 0.138 | 5,289,964.55 | 95,053,273.12 |
5/23/23 | 0.137 | 0.142 | 0.137 | 0.14 | 4,638,357.35 | 96,414,278.67 |
5/15/23 | 0.133 | 0.136 | 0.131 | 0.135 | 4,006,747.64 | 92,605,891.89 |
5/12/23 | 0.13 | 0.134 | 0.128 | 0.133 | 6,395,782.91 | 91,613,817.92 |
5/3/23 | 0.153 | 0.155 | 0.148 | 0.154 | 6,936,817.39 | 105,868,489.01 |
4/30/23 | 0.16 | 0.16 | 0.154 | 0.154 | 6,327,969.37 | 105,805,372.33 |
4/26/23 | 0.159 | 0.165 | 0.15 | 0.155 | 12,385,785.64 | 106,267,654.17 |
4/25/23 | 0.158 | 0.16 | 0.15 | 0.159 | 8,024,809.57 | 109,169,144.49 |
4/24/23 | 0.159 | 0.161 | 0.153 | 0.158 | 7,947,439.68 | 108,539,044.06 |
4/23/23 | 0.16 | 0.163 | 0.156 | 0.159 | 7,839,053.58 | 109,394,645.04 |
1/18/23 | 0.142 | 0.145 | 0.13 | 0.131 | 16,093,284.72 | 89,628,824.18 |
12/31/21 | 0.76 | 0.857 | 0.76 | 0.809 | 113,929,104.9 | 459,237,475.81 |
8/3/21 | 0.302 | 0.309 | 0.288 | 0.293 | 43,251,447.56 | 125,871,964.89 |
8/2/21 | 0.307 | 0.337 | 0.298 | 0.302 | 72,067,940.02 | 129,773,632.96 |
8/1/21 | 0.322 | 0.327 | 0.296 | 0.307 | 60,563,532.29 | 131,866,422.33 |
7/31/21 | 0.327 | 0.341 | 0.315 | 0.323 | 65,434,157.49 | 138,742,857.91 |
7/30/21 | 0.337 | 0.34 | 0.308 | 0.328 | 80,418,303.58 | 140,886,022.49 |
7/29/21 | 0.339 | 0.359 | 0.325 | 0.336 | 111,264,448.75 | 144,207,223.2 |
7/28/21 | 0.357 | 0.383 | 0.333 | 0.339 | 144,608,134.12 | 145,627,151.81 |
7/27/21 | 0.327 | 0.403 | 0.303 | 0.358 | 286,378,526.96 | 153,743,814.23 |
7/26/21 | 0.397 | 0.409 | 0.314 | 0.328 | 192,506,100.78 | 141,095,140.81 |
7/25/21 | 0.349 | 0.418 | 0.325 | 0.397 | 354,341,381.73 | 170,580,244.09 |
7/24/21 | 0.335 | 0.388 | 0.325 | 0.349 | 336,755,221.46 | 149,855,216.95 |
7/23/21 | 0.269 | 0.35 | 0.266 | 0.333 | 320,938,817.26 | 143,046,627.69 |
7/22/21 | 0.27 | 0.311 | 0.265 | 0.27 | 236,563,502.54 | 115,914,784.14 |
7/21/21 | 0.241 | 0.295 | 0.24 | 0.268 | 219,036,780.23 | 115,109,305.9 |
7/20/21 | 0.227 | 0.259 | 0.198 | 0.242 | 211,624,206.34 | 104,044,522.13 |
7/19/21 | 0.262 | 0.274 | 0.224 | 0.226 | 221,358,144.74 | 97,055,181.14 |
7/18/21 | 0.197 | 0.281 | 0.196 | 0.265 | 375,276,624.62 | 113,788,254.91 |
7/17/21 | 0.211 | 0.214 | 0.191 | 0.197 | 105,304,481.4 | 84,540,434.64 |
7/16/21 | 0.253 | 0.271 | 0.208 | 0.211 | 184,110,789.45 | 90,757,808.85 |
7/15/21 | 0.252 | 0.337 | 0.245 | 0.252 | 317,865,434.64 | 108,378,181.68 |
7/14/21 | 0.204 | 0.255 | 0.186 | 0.251 | 179,160,714.36 | 108,087,576.23 |
7/13/21 | 0.165 | 0.206 | 0.162 | 0.204 | 87,817,741.65 | 87,710,038.7 |
7/12/21 | 0.177 | 0.184 | 0.16 | 0.165 | 33,908,960.53 | 70,831,097.61 |
7/11/21 | 0.19 | 0.193 | 0.175 | 0.177 | 47,625,729.05 | 75,908,769.5 |
7/10/21 | 0.155 | 0.192 | 0.154 | 0.19 | 74,168,208.38 | 81,717,624.46 |
7/9/21 | 0.153 | 0.159 | 0.145 | 0.156 | 27,722,941.85 | 66,874,746.67 |
7/8/21 | 0.16 | 0.182 | 0.151 | 0.153 | 72,849,016.42 | 65,790,757.03 |
7/7/21 | 0.148 | 0.172 | 0.147 | 0.159 | 39,230,157.78 | 68,517,559.47 |
7/6/21 | 0.142 | 0.155 | 0.142 | 0.148 | 20,914,699.32 | 63,740,800.51 |
7/5/21 | 0.15 | 0.152 | 0.138 | 0.142 | 17,584,213.41 | 60,821,306.68 |
7/4/21 | 0.141 | 0.161 | 0.136 | 0.15 | 34,059,001.62 | 64,568,333.81 |
7/3/21 | 0.136 | 0.144 | 0.133 | 0.141 | 13,119,726.27 | 60,624,419.29 |
7/2/21 | 0.136 | 0.138 | 0.13 | 0.136 | 15,543,200.14 | 58,310,401.76 |
7/1/21 | 0.149 | 0.15 | 0.134 | 0.137 | 15,498,976.62 | 58,720,679.24 |
6/30/21 | 0.145 | 0.15 | 0.138 | 0.149 | 18,230,782.37 | 63,889,046.86 |
6/29/21 | 0.145 | 0.153 | 0.144 | 0.146 | 17,641,245.4 | 62,653,097.24 |
6/28/21 | 0.138 | 0.15 | 0.135 | 0.145 | 19,140,389.7 | 62,116,046.14 |
6/27/21 | 0.135 | 0.138 | 0.127 | 0.138 | 14,968,795.69 | 59,149,808.33 |
6/26/21 | 0.128 | 0.135 | 0.122 | 0.135 | 19,997,461.67 | 58,035,331.14 |
6/25/21 | 0.147 | 0.149 | 0.127 | 0.129 | 18,586,371.77 | 55,274,941.03 |
6/24/21 | 0.144 | 0.149 | 0.137 | 0.147 | 11,572,107.15 | 63,057,466.95 |
6/23/21 | 0.133 | 0.154 | 0.129 | 0.143 | 15,165,622.72 | 61,540,338.26 |
6/22/21 | 0.134 | 0.144 | 0.116 | 0.132 | 22,323,706.95 | 56,938,370.91 |
6/21/21 | 0.174 | 0.175 | 0.134 | 0.134 | 15,686,163.66 | 57,802,447.47 |
6/20/21 | 0.172 | 0.177 | 0.161 | 0.175 | 11,991,462.6 | 75,029,257.8 |
6/19/21 | 0.177 | 0.181 | 0.171 | 0.173 | 11,808,279.67 | 74,347,801.4 |
6/18/21 | 0.195 | 0.195 | 0.172 | 0.177 | 16,163,751.25 | 76,060,080.81 |
6/17/21 | 0.203 | 0.214 | 0.191 | 0.195 | 23,195,281.13 | 83,840,314.88 |
6/16/21 | 0.194 | 0.212 | 0.187 | 0.202 | 40,363,525.12 | 86,720,293.72 |
6/15/21 | 0.194 | 0.202 | 0.19 | 0.194 | 20,247,451.75 | 83,208,740.61 |
6/14/21 | 0.192 | 0.196 | 0.187 | 0.193 | 19,225,081.05 | 83,130,224.01 |
6/13/21 | 0.181 | 0.196 | 0.176 | 0.192 | 25,790,469.02 | 82,674,686.98 |
6/12/21 | 0.193 | 0.196 | 0.175 | 0.18 | 32,743,924.9 | 77,559,653.44 |
6/11/21 | 0.188 | 0.23 | 0.186 | 0.193 | 78,746,095.18 | 82,982,117.77 |
6/10/21 | 0.185 | 0.196 | 0.179 | 0.188 | 32,133,512.01 | 80,917,285.9 |
6/9/21 | 0.183 | 0.186 | 0.172 | 0.184 | 26,695,860.26 | 79,292,847.01 |
6/7/21 | 0.205 | 0.213 | 0.179 | 0.18 | 26,814,933.99 | 77,282,845.32 |
6/6/21 | 0.19 | 0.206 | 0.188 | 0.204 | 20,500,141.18 | 87,773,326.79 |
6/5/21 | 0.204 | 0.216 | 0.181 | 0.19 | 22,454,711.7 | 81,501,704.05 |
6/4/21 | 0.222 | 0.223 | 0.19 | 0.203 | 31,978,241.4 | 87,407,830.38 |
6/3/21 | 0.219 | 0.237 | 0.215 | 0.221 | 30,314,543.09 | 95,077,695.75 |
6/2/21 | 0.204 | 0.232 | 0.197 | 0.219 | 34,485,848.32 | 94,102,645.99 |
6/1/21 | 0.213 | 0.221 | 0.195 | 0.203 | 33,035,780.08 | 87,461,876.49 |
5/31/21 | 0.187 | 0.218 | 0.171 | 0.213 | 48,707,683.66 | 91,632,908.52 |
5/30/21 | 0.18 | 0.196 | 0.169 | 0.187 | 23,788,207.53 | 80,239,155.37 |
5/29/21 | 0.194 | 0.209 | 0.17 | 0.18 | 29,207,554.94 | 77,304,802.25 |
5/28/21 | 0.224 | 0.24 | 0.183 | 0.194 | 48,611,163.6 | 83,272,734.47 |
5/27/21 | 0.233 | 0.256 | 0.211 | 0.223 | 67,305,937.43 | 95,930,596.86 |
5/26/21 | 0.224 | 0.234 | 0.207 | 0.232 | 74,685,637.96 | 99,749,240.52 |
5/25/21 | 0.168 | 0.249 | 0.164 | 0.224 | 201,927,174.24 | 96,159,746.12 |
5/24/21 | 0.137 | 0.169 | 0.133 | 0.168 | 46,212,441.26 | 72,090,875.48 |
5/23/21 | 0.166 | 0.174 | 0.11 | 0.138 | 45,184,378.71 | 59,214,762.53 |
5/22/21 | 0.179 | 0.187 | 0.156 | 0.166 | 34,674,069.2 | 71,389,858.79 |
5/21/21 | 0.214 | 0.232 | 0.152 | 0.179 | 54,019,937.45 | 76,890,375.1 |