Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/27/23 | 0.008 | 0.008 | 0.008 | 0.008 | 1,156,808.15 | 126,116,492.56 |
5/26/23 | 0.008 | 0.008 | 0.008 | 0.008 | 1,478,797.89 | 125,703,962.88 |
5/25/23 | 0.008 | 0.008 | 0.008 | 0.008 | 1,680,848.93 | 126,541,630.08 |
5/24/23 | 0.008 | 0.008 | 0.008 | 0.008 | 1,732,647.9 | 125,054,279.46 |
5/23/23 | 0.008 | 0.008 | 0.008 | 0.008 | 1,573,109.7 | 127,870,903.2 |
5/22/23 | 0.008 | 0.008 | 0.008 | 0.008 | 2,011,791.72 | 128,178,014.85 |
5/20/23 | 0.008 | 0.008 | 0.008 | 0.008 | 3,429,209.35 | 131,499,803.06 |
5/18/23 | 0.008 | 0.008 | 0.008 | 0.008 | 1,251,998.05 | 129,360,246.09 |
5/17/23 | 0.008 | 0.008 | 0.008 | 0.008 | 1,613,051.97 | 130,629,352.3 |
5/16/23 | 0.008 | 0.008 | 0.008 | 0.008 | 1,660,948.18 | 128,262,757.41 |
5/15/23 | 0.008 | 0.008 | 0.008 | 0.008 | 1,574,673.37 | 127,551,266.67 |
5/14/23 | 0.008 | 0.008 | 0.008 | 0.008 | 999,535.76 | 123,952,117.65 |
5/13/23 | 0.008 | 0.008 | 0.008 | 0.008 | 1,463,603.83 | 122,615,827.95 |
5/12/23 | 0.008 | 0.008 | 0.007 | 0.008 | 2,096,030.31 | 126,930,764.7 |
5/11/23 | 0.008 | 0.008 | 0.008 | 0.008 | 2,153,488.29 | 123,305,549.29 |
5/10/23 | 0.008 | 0.008 | 0.008 | 0.008 | 2,593,213.56 | 130,097,837.1 |
5/9/23 | 0.008 | 0.008 | 0.008 | 0.008 | 1,939,899.02 | 128,889,981.69 |
5/8/23 | 0.009 | 0.009 | 0.008 | 0.008 | 4,022,616.42 | 130,214,940.48 |
5/7/23 | 0.009 | 0.009 | 0.009 | 0.009 | 1,788,844.02 | 141,088,724.31 |
5/6/23 | 0.009 | 0.009 | 0.009 | 0.009 | 2,041,272.12 | 141,998,406.26 |
5/5/23 | 0.009 | 0.009 | 0.009 | 0.009 | 1,984,209.49 | 147,742,103.16 |
5/4/23 | 0.009 | 0.009 | 0.009 | 0.009 | 2,423,902.48 | 145,295,025.71 |
5/3/23 | 0.009 | 0.009 | 0.009 | 0.009 | 2,313,066.59 | 148,812,021.43 |
5/2/23 | 0.009 | 0.009 | 0.009 | 0.009 | 1,431,786.42 | 148,320,228.17 |
5/1/23 | 0.009 | 0.009 | 0.009 | 0.009 | 2,089,936.44 | 146,394,796.76 |
4/30/23 | 0.01 | 0.01 | 0.009 | 0.009 | 2,230,247.22 | 150,689,421.31 |
4/29/23 | 0.009 | 0.01 | 0.009 | 0.01 | 1,805,219.71 | 155,066,957.86 |
4/28/23 | 0.009 | 0.009 | 0.009 | 0.009 | 2,288,275.97 | 152,035,663.46 |
4/27/23 | 0.009 | 0.01 | 0.009 | 0.009 | 2,886,427.7 | 153,285,021.81 |
4/26/23 | 0.009 | 0.01 | 0.009 | 0.009 | 4,441,595.29 | 150,004,625.3 |
4/25/23 | 0.009 | 0.009 | 0.009 | 0.009 | 3,543,941.1 | 152,648,078.37 |
4/24/23 | 0.009 | 0.009 | 0.009 | 0.009 | 4,796,454.97 | 148,368,327.45 |
4/23/23 | 0.009 | 0.009 | 0.009 | 0.009 | 3,455,309.58 | 148,589,944.15 |
4/22/23 | 0.009 | 0.009 | 0.009 | 0.009 | 2,910,980.95 | 153,305,811.57 |
4/21/23 | 0.01 | 0.01 | 0.009 | 0.009 | 4,544,521.19 | 151,570,189.75 |
4/20/23 | 0.01 | 0.01 | 0.01 | 0.01 | 4,553,196.22 | 154,057,129.63 |
4/19/23 | 0.011 | 0.011 | 0.01 | 0.01 | 6,106,758.12 | 159,265,314.28 |
4/18/23 | 0.01 | 0.011 | 0.01 | 0.011 | 6,078,826.1 | 172,535,004.74 |
4/17/23 | 0.01 | 0.01 | 0.01 | 0.01 | 6,838,404.13 | 166,961,753.48 |
4/16/23 | 0.01 | 0.01 | 0.01 | 0.01 | 6,562,871.15 | 167,946,880.77 |
4/15/23 | 0.01 | 0.01 | 0.01 | 0.01 | 4,862,732.89 | 163,675,526.74 |
4/14/23 | 0.01 | 0.01 | 0.01 | 0.01 | 6,881,408.12 | 163,940,865.06 |
4/13/23 | 0.01 | 0.01 | 0.009 | 0.01 | 4,986,966.24 | 158,896,166.18 |
4/12/23 | 0.01 | 0.01 | 0.009 | 0.01 | 5,298,238.01 | 154,707,197.65 |
4/11/23 | 0.01 | 0.01 | 0.01 | 0.01 | 5,235,389.17 | 156,207,729.42 |
4/10/23 | 0.01 | 0.01 | 0.01 | 0.01 | 5,058,768.28 | 159,380,266.47 |
4/9/23 | 0.009 | 0.01 | 0.009 | 0.01 | 3,201,212.05 | 155,200,034.27 |
4/8/23 | 0.009 | 0.009 | 0.009 | 0.009 | 2,684,874.79 | 151,947,264.34 |
4/7/23 | 0.01 | 0.01 | 0.009 | 0.009 | 3,564,706.37 | 151,096,020.81 |
4/6/23 | 0.01 | 0.01 | 0.009 | 0.01 | 4,536,891.82 | 153,587,418.74 |
4/5/23 | 0.01 | 0.01 | 0.01 | 0.01 | 4,828,943.2 | 155,567,353.87 |
4/4/23 | 0.01 | 0.01 | 0.009 | 0.01 | 4,893,012.34 | 157,262,491.05 |
4/3/23 | 0.009 | 0.01 | 0.009 | 0.01 | 4,912,833.71 | 153,829,753.96 |
4/2/23 | 0.01 | 0.01 | 0.009 | 0.009 | 5,201,492.31 | 152,285,044.28 |
3/31/23 | 0.009 | 0.01 | 0.009 | 0.01 | 3,596,221.78 | 155,019,245.54 |
3/30/23 | 0.01 | 0.01 | 0.009 | 0.009 | 4,415,860.13 | 152,559,386.03 |
3/29/23 | 0.009 | 0.01 | 0.009 | 0.01 | 4,412,330.39 | 156,230,443.97 |
3/28/23 | 0.009 | 0.009 | 0.009 | 0.009 | 3,578,867.61 | 151,312,536.74 |
3/27/23 | 0.01 | 0.01 | 0.009 | 0.009 | 4,183,743.1 | 150,236,864.28 |
3/26/23 | 0.009 | 0.01 | 0.009 | 0.01 | 3,434,259.03 | 155,036,714.43 |
3/25/23 | 0.01 | 0.01 | 0.009 | 0.009 | 2,936,914.06 | 152,957,078.35 |
3/24/23 | 0.01 | 0.01 | 0.009 | 0.01 | 4,293,874.31 | 153,153,065.5 |
3/23/23 | 0.009 | 0.01 | 0.009 | 0.01 | 5,653,299.15 | 159,369,097.93 |
3/22/23 | 0.01 | 0.01 | 0.009 | 0.009 | 5,833,696 | 151,540,041.49 |
3/21/23 | 0.01 | 0.01 | 0.009 | 0.01 | 4,703,420.43 | 159,289,670.22 |
3/20/23 | 0.01 | 0.01 | 0.01 | 0.01 | 4,829,313.35 | 154,208,605.5 |
3/19/23 | 0.01 | 0.01 | 0.01 | 0.01 | 4,855,882.1 | 159,690,063.93 |
3/18/23 | 0.01 | 0.01 | 0.01 | 0.01 | 5,424,193.86 | 154,727,738.48 |
3/17/23 | 0.009 | 0.01 | 0.009 | 0.01 | 6,446,905.42 | 157,725,083.8 |
3/16/23 | 0.009 | 0.009 | 0.009 | 0.009 | 6,529,320.85 | 145,375,907.51 |
3/15/23 | 0.01 | 0.01 | 0.009 | 0.009 | 11,415,315.52 | 144,615,465.03 |
3/14/23 | 0.01 | 0.011 | 0.01 | 0.01 | 8,210,552.75 | 163,772,861.2 |
3/13/23 | 0.01 | 0.01 | 0.009 | 0.01 | 7,131,690.4 | 163,130,538 |
3/12/23 | 0.009 | 0.01 | 0.009 | 0.01 | 3,922,986.65 | 154,133,221.61 |
3/11/23 | 0.009 | 0.009 | 0.008 | 0.009 | 3,545,037.71 | 140,310,197.96 |
3/10/23 | 0.009 | 0.009 | 0.009 | 0.009 | 5,703,538.56 | 140,738,268.15 |
3/9/23 | 0.01 | 0.01 | 0.009 | 0.009 | 5,591,724.83 | 144,324,560.97 |
3/8/23 | 0.01 | 0.01 | 0.01 | 0.01 | 4,658,697.76 | 153,634,873.76 |
3/7/23 | 0.01 | 0.01 | 0.01 | 0.01 | 3,629,742.86 | 162,194,862.18 |
3/6/23 | 0.01 | 0.01 | 0.01 | 0.01 | 3,231,220.42 | 163,870,508.34 |
3/5/23 | 0.01 | 0.01 | 0.01 | 0.01 | 2,850,643.92 | 164,894,906.4 |
3/4/23 | 0.01 | 0.011 | 0.01 | 0.01 | 3,566,159.51 | 164,125,553.14 |
3/3/23 | 0.011 | 0.011 | 0.01 | 0.01 | 5,233,143.28 | 167,281,554.98 |
3/2/23 | 0.011 | 0.011 | 0.011 | 0.011 | 3,900,218.67 | 178,786,559.83 |
3/1/23 | 0.011 | 0.012 | 0.011 | 0.011 | 4,668,431.94 | 182,700,430.97 |
2/28/23 | 0.011 | 0.011 | 0.011 | 0.011 | 4,712,806.34 | 175,933,148.81 |
2/27/23 | 0.012 | 0.012 | 0.011 | 0.011 | 4,448,184.94 | 182,594,316.39 |
2/26/23 | 0.011 | 0.012 | 0.011 | 0.012 | 5,419,608.72 | 185,395,058.84 |
2/25/23 | 0.011 | 0.011 | 0.011 | 0.011 | 5,278,530.14 | 180,198,821.15 |
2/24/23 | 0.012 | 0.012 | 0.011 | 0.011 | 7,124,195.9 | 183,012,250.97 |