Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.023 | 0.024 | 0.022 | 0.023 | 55,206,725.38 | 114,049,281.3 |
6/30/22 | 0.025 | 0.025 | 0.022 | 0.023 | 90,821,712.7 | 118,277,909.92 |
6/29/22 | 0.023 | 0.025 | 0.023 | 0.025 | 57,335,220.3 | 124,578,963.17 |
6/28/22 | 0.025 | 0.026 | 0.023 | 0.023 | 63,948,409.6 | 118,431,023.48 |
6/27/22 | 0.024 | 0.026 | 0.023 | 0.025 | 65,107,415.29 | 128,970,148.99 |
6/26/22 | 0.027 | 0.027 | 0.024 | 0.024 | 70,489,867.98 | 120,000,958.72 |
6/25/22 | 0.029 | 0.029 | 0.025 | 0.027 | 81,846,257.88 | 134,155,712.02 |
6/24/22 | 0.025 | 0.029 | 0.024 | 0.029 | 95,945,192.53 | 145,029,819.66 |
6/23/22 | 0.024 | 0.025 | 0.023 | 0.025 | 80,837,176.61 | 125,489,472.45 |
6/22/22 | 0.023 | 0.024 | 0.022 | 0.024 | 77,299,269.28 | 120,322,318.61 |
6/21/22 | 0.025 | 0.026 | 0.023 | 0.023 | 98,624,151.95 | 118,469,574.39 |
6/20/22 | 0.027 | 0.027 | 0.024 | 0.025 | 116,924,357.86 | 125,097,791.62 |
6/19/22 | 0.024 | 0.027 | 0.023 | 0.027 | 162,131,994.28 | 137,474,669.72 |
6/18/22 | 0.022 | 0.024 | 0.019 | 0.024 | 140,754,195.91 | 122,415,493.31 |
6/17/22 | 0.021 | 0.023 | 0.02 | 0.022 | 109,204,262.37 | 111,229,267.85 |
6/16/22 | 0.025 | 0.027 | 0.02 | 0.021 | 135,913,233.06 | 104,002,017.05 |
6/15/22 | 0.02 | 0.026 | 0.02 | 0.025 | 284,966,138.5 | 127,397,007.98 |
6/14/22 | 0.018 | 0.021 | 0.017 | 0.02 | 143,579,868.49 | 102,350,730.75 |
6/13/22 | 0.018 | 0.021 | 0.016 | 0.018 | 253,620,085.36 | 91,633,640.35 |
6/12/22 | 0.018 | 0.021 | 0.016 | 0.018 | 174,500,779.07 | 93,437,634.6 |
6/11/22 | 0.02 | 0.021 | 0.017 | 0.018 | 85,389,242.24 | 89,546,260.22 |
6/10/22 | 0.021 | 0.021 | 0.019 | 0.02 | 75,990,049.27 | 101,436,528.45 |
6/9/22 | 0.021 | 0.022 | 0.02 | 0.021 | 186,534,463.42 | 104,214,295.14 |
6/8/22 | 0.023 | 0.024 | 0.021 | 0.021 | 76,228,871.53 | 104,416,853.42 |
6/7/22 | 0.024 | 0.025 | 0.021 | 0.023 | 154,526,539.22 | 118,818,922.36 |
6/6/22 | 0.02 | 0.024 | 0.02 | 0.024 | 197,338,443.08 | 121,200,918.48 |
6/5/22 | 0.02 | 0.021 | 0.019 | 0.02 | 73,785,471.46 | 99,884,086.45 |
6/4/22 | 0.02 | 0.02 | 0.019 | 0.02 | 100,325,592.17 | 102,632,139.65 |
6/3/22 | 0.021 | 0.021 | 0.019 | 0.02 | 106,692,050.1 | 99,903,190.01 |
6/2/22 | 0.02 | 0.021 | 0.019 | 0.021 | 117,738,781.53 | 106,027,674.41 |
6/1/22 | 0.023 | 0.024 | 0.02 | 0.02 | 155,807,184.42 | 100,904,802.7 |
5/31/22 | 0.024 | 0.025 | 0.022 | 0.023 | 136,099,786.33 | 116,596,415.05 |
5/30/22 | 0.022 | 0.026 | 0.022 | 0.024 | 139,311,955.44 | 120,780,909.64 |
5/29/22 | 0.024 | 0.024 | 0.021 | 0.022 | 79,851,868.46 | 113,627,091.98 |
5/28/22 | 0.019 | 0.022 | 0.019 | 0.021 | 103,780,673.47 | 104,401,828.27 |
5/27/22 | 0.021 | 0.022 | 0.018 | 0.019 | 79,021,641.79 | 96,855,680.74 |
5/26/22 | 0.024 | 0.025 | 0.021 | 0.021 | 92,538,412.78 | 108,749,077.76 |
5/25/22 | 0.027 | 0.028 | 0.024 | 0.024 | 103,110,788.43 | 121,480,201.83 |
5/24/22 | 0.026 | 0.029 | 0.025 | 0.027 | 153,567,815.11 | 137,231,306.41 |
5/23/22 | 0.029 | 0.032 | 0.025 | 0.026 | 195,098,539.34 | 129,098,503.83 |
5/22/22 | 0.032 | 0.041 | 0.028 | 0.029 | 484,033,889.02 | 148,229,295.65 |
5/21/22 | 0.023 | 0.042 | 0.023 | 0.032 | 658,536,708.86 | 162,638,618.43 |
5/20/22 | 0.018 | 0.023 | 0.017 | 0.023 | 233,392,429.63 | 114,918,916.57 |
5/19/22 | 0.014 | 0.018 | 0.014 | 0.018 | 114,875,193.99 | 91,981,169.32 |
5/18/22 | 0.017 | 0.017 | 0.014 | 0.014 | 69,951,030.38 | 73,051,241.38 |
5/17/22 | 0.015 | 0.017 | 0.015 | 0.017 | 79,924,386.82 | 83,824,842.33 |
5/16/22 | 0.017 | 0.017 | 0.015 | 0.015 | 77,046,647.7 | 76,962,565.73 |
5/15/22 | 0.017 | 0.018 | 0.015 | 0.017 | 73,880,878.07 | 87,159,491.7 |
5/14/22 | 0.016 | 0.018 | 0.015 | 0.017 | 89,385,728.68 | 86,063,437.2 |
5/13/22 | 0.016 | 0.02 | 0.016 | 0.016 | 145,092,690.47 | 82,578,336.41 |
5/12/22 | 0.014 | 0.019 | 0.011 | 0.016 | 170,597,783.85 | 83,216,519.6 |
5/11/22 | 0.027 | 0.028 | 0.011 | 0.014 | 174,632,775.38 | 70,053,014.57 |
5/10/22 | 0.029 | 0.031 | 0.025 | 0.027 | 186,460,737.92 | 137,044,415.36 |
5/9/22 | 0.035 | 0.036 | 0.029 | 0.029 | 128,852,270.25 | 148,203,942.03 |
5/8/22 | 0.035 | 0.036 | 0.034 | 0.035 | 64,170,638.67 | 175,896,465.13 |
5/7/22 | 0.037 | 0.037 | 0.033 | 0.035 | 64,543,746.28 | 174,637,094.8 |
5/6/22 | 0.037 | 0.037 | 0.035 | 0.037 | 92,606,961.42 | 187,275,301.34 |
5/5/22 | 0.044 | 0.045 | 0.036 | 0.037 | 139,699,685.62 | 187,187,128.74 |
5/4/22 | 0.035 | 0.045 | 0.035 | 0.044 | 148,447,205 | 222,043,542.88 |
5/3/22 | 0.037 | 0.038 | 0.034 | 0.035 | 64,634,757.63 | 176,410,296.56 |
5/2/22 | 0.038 | 0.04 | 0.036 | 0.037 | 91,855,261.56 | 187,134,400.3 |
5/1/22 | 0.036 | 0.039 | 0.035 | 0.038 | 94,105,110.37 | 193,542,232.29 |
4/30/22 | 0.042 | 0.043 | 0.033 | 0.036 | 99,368,892.49 | 181,336,605.28 |
4/29/22 | 0.046 | 0.046 | 0.041 | 0.042 | 69,714,686.12 | 212,074,545.68 |
4/28/22 | 0.045 | 0.049 | 0.045 | 0.046 | 101,903,182.69 | 231,115,018.15 |
4/27/22 | 0.042 | 0.047 | 0.042 | 0.045 | 88,703,140.16 | 229,766,660.41 |
4/26/22 | 0.048 | 0.049 | 0.041 | 0.042 | 78,205,567.39 | 213,245,006.3 |
4/25/22 | 0.048 | 0.048 | 0.044 | 0.048 | 86,306,096.86 | 242,567,764.3 |
4/24/22 | 0.049 | 0.049 | 0.047 | 0.048 | 51,770,464.56 | 242,408,767.09 |
4/23/22 | 0.05 | 0.05 | 0.048 | 0.049 | 45,840,261.3 | 246,568,810.43 |
4/22/22 | 0.049 | 0.051 | 0.049 | 0.05 | 116,617,646.53 | 252,148,770.31 |
4/21/22 | 0.053 | 0.055 | 0.048 | 0.049 | 108,390,479.51 | 249,696,800.9 |
4/20/22 | 0.055 | 0.057 | 0.052 | 0.053 | 162,071,698.3 | 269,386,579.19 |
4/19/22 | 0.05 | 0.056 | 0.049 | 0.055 | 124,609,181.75 | 277,318,402.6 |
4/18/22 | 0.049 | 0.05 | 0.046 | 0.05 | 125,069,261.55 | 254,747,863.82 |
4/17/22 | 0.052 | 0.053 | 0.049 | 0.049 | 48,552,903 | 249,609,810.71 |
4/16/22 | 0.053 | 0.054 | 0.051 | 0.052 | 49,040,117.27 | 265,491,199.6 |
4/15/22 | 0.052 | 0.054 | 0.051 | 0.053 | 59,862,975.58 | 269,966,013.46 |
4/14/22 | 0.054 | 0.056 | 0.051 | 0.052 | 96,176,267.87 | 263,782,851.12 |
4/13/22 | 0.052 | 0.055 | 0.051 | 0.054 | 66,405,456.43 | 273,747,116.47 |
4/12/22 | 0.049 | 0.054 | 0.049 | 0.052 | 89,725,214.04 | 264,933,757.55 |
4/11/22 | 0.057 | 0.057 | 0.049 | 0.049 | 88,980,692.59 | 249,796,068.8 |
4/10/22 | 0.059 | 0.06 | 0.056 | 0.057 | 79,030,482.67 | 286,938,003.45 |
4/9/22 | 0.055 | 0.059 | 0.055 | 0.059 | 63,527,462.56 | 296,959,806.33 |
4/8/22 | 0.059 | 0.06 | 0.054 | 0.055 | 118,830,503.52 | 278,603,536.29 |
4/7/22 | 0.056 | 0.06 | 0.055 | 0.059 | 107,999,218.19 | 296,358,692.06 |
4/6/22 | 0.062 | 0.062 | 0.056 | 0.056 | 142,059,554.53 | 283,848,377.2 |
4/5/22 | 0.068 | 0.069 | 0.062 | 0.062 | 108,793,269.77 | 313,402,808.52 |
4/4/22 | 0.07 | 0.074 | 0.065 | 0.068 | 148,144,187.09 | 343,722,604.79 |
4/3/22 | 0.067 | 0.071 | 0.064 | 0.07 | 108,370,463.63 | 355,466,920.19 |