Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/27/23 | 0.017 | 0.018 | 0.017 | 0.017 | 6,597,656.28 | 88,166,866.6 |
5/26/23 | 0.017 | 0.018 | 0.017 | 0.017 | 6,938,598.06 | 88,253,727.99 |
5/25/23 | 0.017 | 0.017 | 0.017 | 0.017 | 9,242,706.02 | 88,017,543.62 |
5/24/23 | 0.018 | 0.018 | 0.017 | 0.017 | 11,185,301.98 | 85,889,941.04 |
5/23/23 | 0.018 | 0.018 | 0.017 | 0.018 | 7,430,483.66 | 89,968,559.75 |
5/22/23 | 0.018 | 0.018 | 0.017 | 0.018 | 7,369,193.3 | 88,870,026.82 |
5/20/23 | 0.018 | 0.018 | 0.017 | 0.018 | 7,093,898.28 | 90,219,759.2 |
5/18/23 | 0.018 | 0.018 | 0.018 | 0.018 | 10,977,135.92 | 89,831,202.22 |
5/17/23 | 0.018 | 0.018 | 0.017 | 0.018 | 12,249,314.17 | 92,133,755.69 |
5/16/23 | 0.017 | 0.018 | 0.017 | 0.018 | 19,044,944.93 | 89,688,603.92 |
5/15/23 | 0.017 | 0.018 | 0.016 | 0.017 | 14,255,847.97 | 87,316,114.3 |
5/14/23 | 0.017 | 0.017 | 0.016 | 0.017 | 15,124,319.17 | 84,034,860.82 |
5/13/23 | 0.018 | 0.018 | 0.017 | 0.017 | 23,211,177.63 | 84,127,037.2 |
5/12/23 | 0.018 | 0.018 | 0.017 | 0.018 | 11,279,603.66 | 91,607,726.83 |
5/11/23 | 0.019 | 0.019 | 0.017 | 0.018 | 10,806,448.51 | 90,591,316.11 |
5/10/23 | 0.018 | 0.019 | 0.018 | 0.019 | 14,173,171.37 | 93,699,844.14 |
5/9/23 | 0.018 | 0.018 | 0.018 | 0.018 | 9,803,565.41 | 91,030,995.2 |
5/8/23 | 0.019 | 0.02 | 0.017 | 0.018 | 19,014,625.41 | 90,477,914.78 |
5/7/23 | 0.02 | 0.02 | 0.019 | 0.019 | 11,914,351.87 | 98,527,721.17 |
5/6/23 | 0.022 | 0.022 | 0.02 | 0.02 | 17,340,905.8 | 101,398,124.49 |
5/5/23 | 0.021 | 0.022 | 0.021 | 0.022 | 23,085,712.08 | 108,884,161.06 |
5/4/23 | 0.021 | 0.021 | 0.021 | 0.021 | 9,700,076.13 | 104,960,752.77 |
5/3/23 | 0.021 | 0.021 | 0.02 | 0.021 | 15,909,484.96 | 106,568,356.82 |
5/2/23 | 0.022 | 0.022 | 0.021 | 0.021 | 15,028,146.1 | 107,486,421.54 |
5/1/23 | 0.021 | 0.023 | 0.021 | 0.022 | 47,314,654.67 | 109,587,297.48 |
4/30/23 | 0.021 | 0.022 | 0.021 | 0.021 | 17,265,184.83 | 108,549,950.93 |
4/29/23 | 0.021 | 0.021 | 0.021 | 0.021 | 10,395,439.26 | 107,733,402.83 |
4/28/23 | 0.021 | 0.021 | 0.021 | 0.021 | 9,936,675.98 | 105,395,198.99 |
4/27/23 | 0.021 | 0.021 | 0.021 | 0.021 | 12,371,718.78 | 106,654,330.89 |
4/26/23 | 0.021 | 0.022 | 0.02 | 0.021 | 16,874,176.99 | 104,196,773.58 |
4/25/23 | 0.021 | 0.021 | 0.02 | 0.021 | 9,340,711.72 | 106,941,763.89 |
4/24/23 | 0.021 | 0.021 | 0.021 | 0.021 | 8,476,146.59 | 105,864,625.27 |
4/23/23 | 0.021 | 0.021 | 0.02 | 0.021 | 10,337,382.18 | 105,509,533.03 |
4/22/23 | 0.02 | 0.021 | 0.02 | 0.021 | 8,616,534.24 | 106,874,721.5 |
4/21/23 | 0.021 | 0.022 | 0.02 | 0.02 | 16,353,735.85 | 102,981,435.99 |
4/20/23 | 0.022 | 0.022 | 0.021 | 0.021 | 15,282,503.17 | 107,284,963.46 |
4/19/23 | 0.024 | 0.024 | 0.021 | 0.022 | 26,260,525.7 | 109,948,560.45 |
4/18/23 | 0.024 | 0.024 | 0.023 | 0.024 | 14,752,196.07 | 122,164,279.58 |
4/17/23 | 0.025 | 0.025 | 0.024 | 0.024 | 16,176,367.06 | 119,659,285.99 |
4/16/23 | 0.025 | 0.025 | 0.024 | 0.025 | 16,657,023.14 | 125,131,483.9 |
4/15/23 | 0.025 | 0.025 | 0.024 | 0.025 | 17,215,849.13 | 124,103,252.73 |
4/14/23 | 0.024 | 0.025 | 0.024 | 0.025 | 25,021,382.61 | 124,485,847.37 |
4/13/23 | 0.024 | 0.024 | 0.024 | 0.024 | 15,403,696.95 | 122,814,901.06 |
4/12/23 | 0.024 | 0.024 | 0.023 | 0.024 | 17,528,450.78 | 120,278,761.31 |
4/11/23 | 0.025 | 0.025 | 0.024 | 0.024 | 18,153,089.44 | 123,519,513.97 |
4/10/23 | 0.025 | 0.025 | 0.024 | 0.025 | 27,324,858.58 | 126,906,347.7 |
4/9/23 | 0.025 | 0.026 | 0.024 | 0.025 | 27,182,097.14 | 125,504,852.25 |
4/8/23 | 0.024 | 0.027 | 0.024 | 0.025 | 106,036,026.82 | 128,373,096.34 |
4/7/23 | 0.024 | 0.024 | 0.023 | 0.024 | 12,839,434.23 | 120,444,368.07 |
4/6/23 | 0.025 | 0.025 | 0.024 | 0.024 | 13,789,438.14 | 121,246,948.53 |
4/5/23 | 0.025 | 0.026 | 0.024 | 0.025 | 35,559,139.35 | 124,953,412.28 |
4/4/23 | 0.024 | 0.026 | 0.024 | 0.025 | 42,054,077.25 | 128,276,191.16 |
4/3/23 | 0.023 | 0.024 | 0.022 | 0.024 | 24,754,003.81 | 121,228,206.08 |
4/2/23 | 0.023 | 0.024 | 0.022 | 0.023 | 22,462,525.59 | 115,584,923.6 |
3/31/23 | 0.023 | 0.023 | 0.022 | 0.023 | 12,800,292.46 | 116,275,361.21 |
3/30/23 | 0.023 | 0.023 | 0.022 | 0.023 | 17,619,049.04 | 114,144,285.21 |
3/29/23 | 0.022 | 0.023 | 0.022 | 0.023 | 15,369,872.52 | 116,651,492.09 |
3/28/23 | 0.021 | 0.022 | 0.021 | 0.022 | 12,049,430.46 | 111,504,252.72 |
3/27/23 | 0.022 | 0.023 | 0.021 | 0.021 | 22,290,357.32 | 108,649,927.39 |
3/26/23 | 0.022 | 0.022 | 0.021 | 0.022 | 9,484,514.18 | 111,642,270.52 |
3/25/23 | 0.022 | 0.022 | 0.021 | 0.022 | 10,406,023.58 | 108,953,126.49 |
3/24/23 | 0.023 | 0.023 | 0.022 | 0.022 | 14,726,974.16 | 111,773,428.42 |
3/23/23 | 0.022 | 0.023 | 0.021 | 0.023 | 21,572,820.8 | 116,533,378.43 |
3/22/23 | 0.023 | 0.023 | 0.021 | 0.022 | 22,481,633.86 | 109,031,573.73 |
3/21/23 | 0.022 | 0.023 | 0.021 | 0.023 | 20,008,138.6 | 113,983,709.57 |
3/20/23 | 0.023 | 0.023 | 0.021 | 0.022 | 23,730,605.4 | 108,869,858.08 |
3/19/23 | 0.022 | 0.024 | 0.022 | 0.023 | 20,016,163 | 116,375,074.59 |
3/18/23 | 0.023 | 0.025 | 0.022 | 0.022 | 43,216,821.03 | 112,900,945.79 |
3/17/23 | 0.021 | 0.023 | 0.021 | 0.023 | 34,466,819.04 | 118,283,073.45 |
3/16/23 | 0.02 | 0.021 | 0.02 | 0.021 | 20,795,558.14 | 107,571,348.95 |
3/15/23 | 0.022 | 0.023 | 0.02 | 0.02 | 28,304,690.72 | 101,735,318.92 |
3/14/23 | 0.021 | 0.023 | 0.021 | 0.022 | 46,987,453.03 | 112,461,726.16 |
3/13/23 | 0.02 | 0.021 | 0.019 | 0.021 | 39,144,739.05 | 106,426,867.49 |
3/12/23 | 0.019 | 0.02 | 0.018 | 0.02 | 20,279,500.92 | 99,990,442.53 |
3/11/23 | 0.019 | 0.019 | 0.017 | 0.019 | 27,854,448.65 | 94,156,864.12 |
3/10/23 | 0.019 | 0.019 | 0.017 | 0.019 | 30,559,903.51 | 94,853,002.54 |
3/9/23 | 0.02 | 0.021 | 0.018 | 0.019 | 24,652,890.34 | 95,093,016.62 |
3/8/23 | 0.021 | 0.021 | 0.02 | 0.02 | 21,496,607.02 | 101,758,415 |
3/7/23 | 0.022 | 0.022 | 0.021 | 0.021 | 21,105,417.81 | 108,366,457.34 |
3/6/23 | 0.022 | 0.022 | 0.021 | 0.022 | 16,665,471.28 | 112,151,976.89 |
3/5/23 | 0.022 | 0.023 | 0.022 | 0.022 | 16,506,367.57 | 110,636,452.19 |
3/4/23 | 0.023 | 0.023 | 0.022 | 0.022 | 15,965,202.73 | 113,592,379.19 |
3/3/23 | 0.026 | 0.026 | 0.022 | 0.023 | 39,435,427.9 | 116,507,096.34 |
3/2/23 | 0.027 | 0.027 | 0.026 | 0.026 | 12,801,966.98 | 133,331,475.68 |
3/1/23 | 0.026 | 0.027 | 0.026 | 0.027 | 14,771,983.88 | 136,345,982.77 |
2/28/23 | 0.027 | 0.027 | 0.026 | 0.026 | 12,623,821.75 | 131,155,726.11 |
2/27/23 | 0.027 | 0.027 | 0.026 | 0.027 | 16,922,382.76 | 135,243,830.93 |
2/26/23 | 0.026 | 0.027 | 0.026 | 0.027 | 12,712,250.07 | 134,348,473.48 |
2/25/23 | 0.026 | 0.027 | 0.025 | 0.026 | 18,071,432.74 | 131,288,287.98 |
2/24/23 | 0.028 | 0.028 | 0.026 | 0.026 | 22,978,686.58 | 134,058,177.1 |