Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.147 | 0.154 | 0.143 | 0.143 | 14,501,542.59 | 95,999,719.31 |
6/27/22 | 0.142 | 0.149 | 0.142 | 0.147 | 15,926,953.17 | 98,773,878.63 |
6/26/22 | 0.15 | 0.152 | 0.142 | 0.142 | 9,692,215.93 | 95,426,513.27 |
6/25/22 | 0.147 | 0.153 | 0.143 | 0.15 | 17,960,405.14 | 100,819,979.41 |
6/24/22 | 0.143 | 0.149 | 0.143 | 0.147 | 11,374,718.72 | 98,562,941.16 |
6/23/22 | 0.134 | 0.143 | 0.134 | 0.143 | 11,377,487.84 | 95,855,605.35 |
6/22/22 | 0.14 | 0.14 | 0.133 | 0.134 | 11,278,466.26 | 89,818,938.68 |
6/21/22 | 0.136 | 0.146 | 0.134 | 0.14 | 14,361,112.36 | 93,584,712.14 |
6/20/22 | 0.133 | 0.138 | 0.127 | 0.137 | 11,118,168.97 | 91,495,661.93 |
6/19/22 | 0.123 | 0.134 | 0.119 | 0.133 | 8,770,968.96 | 89,205,201.9 |
6/18/22 | 0.131 | 0.134 | 0.115 | 0.123 | 11,490,947.92 | 82,313,608.84 |
6/17/22 | 0.124 | 0.133 | 0.124 | 0.131 | 10,538,841.43 | 87,947,335.49 |
6/16/22 | 0.134 | 0.135 | 0.123 | 0.124 | 11,958,080 | 83,314,393.44 |
6/15/22 | 0.127 | 0.134 | 0.114 | 0.134 | 14,043,570.18 | 89,759,009.96 |
6/14/22 | 0.127 | 0.129 | 0.116 | 0.127 | 19,249,811.61 | 85,166,383.22 |
6/13/22 | 0.145 | 0.145 | 0.126 | 0.127 | 24,152,711.68 | 85,086,654.56 |
6/12/22 | 0.161 | 0.162 | 0.144 | 0.146 | 20,621,048.19 | 97,533,511.64 |
6/11/22 | 0.168 | 0.173 | 0.158 | 0.161 | 14,790,713.62 | 107,561,420.51 |
6/10/22 | 0.182 | 0.184 | 0.167 | 0.168 | 22,832,229.34 | 112,333,583.44 |
6/9/22 | 0.188 | 0.188 | 0.181 | 0.182 | 13,702,146.01 | 121,745,688.8 |
6/8/22 | 0.198 | 0.2 | 0.187 | 0.188 | 20,512,718.39 | 125,867,864.35 |
6/7/22 | 0.194 | 0.199 | 0.177 | 0.198 | 26,142,347.69 | 132,665,038.62 |
6/6/22 | 0.182 | 0.195 | 0.182 | 0.194 | 22,535,485.91 | 129,811,751.99 |
6/5/22 | 0.178 | 0.185 | 0.173 | 0.182 | 18,594,847.47 | 122,121,629.9 |
6/4/22 | 0.175 | 0.18 | 0.17 | 0.178 | 21,098,650.46 | 119,117,855.01 |
6/3/22 | 0.181 | 0.183 | 0.17 | 0.175 | 19,499,709.33 | 117,291,158.18 |
6/2/22 | 0.17 | 0.194 | 0.17 | 0.181 | 59,423,773.33 | 120,982,880.2 |
6/1/22 | 0.175 | 0.184 | 0.166 | 0.17 | 33,372,037.13 | 114,170,015.36 |
5/31/22 | 0.176 | 0.179 | 0.169 | 0.175 | 17,594,278.36 | 117,461,335.3 |
5/30/22 | 0.163 | 0.177 | 0.161 | 0.176 | 15,106,551.21 | 118,138,653.67 |
5/29/22 | 0.158 | 0.163 | 0.154 | 0.163 | 10,619,220.88 | 109,341,728.29 |
5/28/22 | 0.155 | 0.158 | 0.152 | 0.155 | 53,568,036.59 | 104,037,547.34 |
5/27/22 | 0.164 | 0.18 | 0.153 | 0.155 | 53,889,858 | 103,867,254.82 |
5/26/22 | 0.174 | 0.176 | 0.156 | 0.164 | 16,643,479.24 | 109,647,694.95 |
5/25/22 | 0.178 | 0.18 | 0.17 | 0.174 | 12,408,353.92 | 116,600,463.76 |
5/24/22 | 0.177 | 0.18 | 0.167 | 0.178 | 14,589,447.84 | 119,389,644.19 |
5/23/22 | 0.193 | 0.196 | 0.175 | 0.177 | 22,110,450.68 | 118,627,655.47 |
5/22/22 | 0.182 | 0.195 | 0.182 | 0.193 | 21,817,484.41 | 129,040,151.88 |
5/21/22 | 0.181 | 0.186 | 0.173 | 0.182 | 16,654,397.66 | 122,144,762.64 |
5/20/22 | 0.177 | 0.188 | 0.173 | 0.181 | 22,832,535.32 | 121,515,917.12 |
5/19/22 | 0.166 | 0.18 | 0.161 | 0.177 | 20,243,010.34 | 118,822,907.59 |
5/18/22 | 0.181 | 0.196 | 0.166 | 0.166 | 44,379,595.52 | 111,404,361.83 |
5/17/22 | 0.172 | 0.184 | 0.171 | 0.181 | 20,446,962.64 | 121,121,644.74 |
5/16/22 | 0.187 | 0.187 | 0.168 | 0.171 | 22,769,406.78 | 114,818,063.4 |
5/15/22 | 0.183 | 0.187 | 0.171 | 0.187 | 36,197,064.52 | 125,458,043.91 |
5/14/22 | 0.15 | 0.185 | 0.15 | 0.184 | 64,216,478.86 | 123,067,635.5 |
5/13/22 | 0.131 | 0.163 | 0.131 | 0.15 | 29,628,713.33 | 100,369,640.29 |
5/12/22 | 0.143 | 0.149 | 0.111 | 0.131 | 62,263,381.81 | 87,811,479.28 |
5/11/22 | 0.189 | 0.194 | 0.136 | 0.143 | 58,707,428.31 | 95,619,195.54 |
5/10/22 | 0.191 | 0.211 | 0.182 | 0.189 | 51,777,377.08 | 126,362,088.51 |
5/9/22 | 0.24 | 0.242 | 0.191 | 0.191 | 46,117,164.35 | 128,075,952.15 |
5/8/22 | 0.235 | 0.268 | 0.235 | 0.239 | 128,807,529.36 | 160,454,424.25 |
5/7/22 | 0.247 | 0.248 | 0.23 | 0.235 | 18,222,856.89 | 157,664,775.52 |
5/6/22 | 0.255 | 0.255 | 0.24 | 0.247 | 25,480,309.97 | 165,771,258.34 |
5/5/22 | 0.283 | 0.285 | 0.249 | 0.255 | 29,628,670.51 | 170,629,081.4 |
5/4/22 | 0.258 | 0.286 | 0.258 | 0.283 | 57,708,584.13 | 189,561,743.52 |
5/3/22 | 0.265 | 0.268 | 0.255 | 0.258 | 17,441,345.39 | 172,649,375.81 |
5/2/22 | 0.268 | 0.271 | 0.256 | 0.265 | 22,085,740.12 | 177,729,230.14 |
5/1/22 | 0.259 | 0.273 | 0.253 | 0.269 | 29,494,154.67 | 179,913,268.73 |
4/30/22 | 0.277 | 0.283 | 0.251 | 0.259 | 42,664,666.48 | 173,446,553.5 |
4/29/22 | 0.286 | 0.306 | 0.276 | 0.277 | 103,173,125.63 | 185,317,376.98 |
4/28/22 | 0.275 | 0.29 | 0.269 | 0.286 | 44,779,067.93 | 191,527,968.23 |
4/27/22 | 0.268 | 0.28 | 0.267 | 0.275 | 23,892,029.34 | 183,961,927.24 |
4/26/22 | 0.293 | 0.295 | 0.266 | 0.268 | 43,730,270.72 | 179,538,449.11 |
4/25/22 | 0.302 | 0.302 | 0.277 | 0.293 | 38,330,614.04 | 196,363,597.42 |
4/24/22 | 0.321 | 0.323 | 0.3 | 0.302 | 38,337,581.75 | 202,245,898.89 |
4/23/22 | 0.306 | 0.323 | 0.306 | 0.321 | 98,320,314.53 | 215,262,135.03 |
4/22/22 | 0.302 | 0.322 | 0.299 | 0.306 | 63,791,619.06 | 204,714,254.29 |
4/21/22 | 0.301 | 0.318 | 0.299 | 0.302 | 60,947,054.41 | 202,362,098.81 |
4/20/22 | 0.301 | 0.308 | 0.294 | 0.301 | 43,579,438.61 | 201,954,209.59 |
4/19/22 | 0.291 | 0.301 | 0.286 | 0.301 | 28,643,740.04 | 201,927,326.69 |
4/18/22 | 0.284 | 0.292 | 0.271 | 0.291 | 39,428,439.41 | 195,159,185.94 |
4/17/22 | 0.297 | 0.298 | 0.284 | 0.284 | 26,045,491.45 | 190,605,602.05 |
4/16/22 | 0.291 | 0.297 | 0.288 | 0.297 | 16,592,179.76 | 198,963,093.83 |
4/15/22 | 0.286 | 0.295 | 0.284 | 0.291 | 21,693,987.37 | 195,260,482.56 |
4/14/22 | 0.298 | 0.302 | 0.28 | 0.286 | 38,211,480.53 | 191,592,698.42 |
4/13/22 | 0.279 | 0.302 | 0.277 | 0.298 | 57,276,870.49 | 199,359,802.12 |
4/12/22 | 0.263 | 0.285 | 0.261 | 0.279 | 44,354,036.35 | 187,193,590.58 |
4/11/22 | 0.294 | 0.294 | 0.257 | 0.263 | 30,312,599.51 | 176,182,301.87 |
4/10/22 | 0.305 | 0.306 | 0.293 | 0.294 | 23,831,714.64 | 196,721,891.52 |
4/9/22 | 0.299 | 0.306 | 0.297 | 0.305 | 31,273,715.98 | 204,280,127.5 |
4/8/22 | 0.324 | 0.341 | 0.296 | 0.299 | 96,634,109.21 | 200,242,246.75 |
4/7/22 | 0.3 | 0.324 | 0.297 | 0.324 | 40,192,369.25 | 216,791,397.57 |
4/6/22 | 0.345 | 0.345 | 0.3 | 0.3 | 49,795,997.2 | 201,319,988.23 |
4/5/22 | 0.361 | 0.366 | 0.345 | 0.345 | 27,194,189.63 | 231,344,077.67 |
4/4/22 | 0.382 | 0.383 | 0.348 | 0.361 | 40,180,053.5 | 241,771,705.09 |
4/3/22 | 0.38 | 0.394 | 0.369 | 0.382 | 75,114,727.14 | 256,010,488.12 |
4/2/22 | 0.374 | 0.413 | 0.372 | 0.38 | 106,836,585.34 | 254,907,161.93 |
4/1/22 | 0.36 | 0.375 | 0.341 | 0.374 | 58,913,864.97 | 250,660,846.36 |
3/31/22 | 0.374 | 0.384 | 0.351 | 0.359 | 66,474,910.59 | 240,864,257.92 |