Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.009 | 0.009 | 0.009 | 0.009 | 9,435,380.3 | 141,208,381.79 |
6/30/22 | 0.009 | 0.009 | 0.009 | 0.009 | 9,079,389.25 | 144,229,232.82 |
6/29/22 | 0.009 | 0.009 | 0.009 | 0.009 | 7,871,741.8 | 143,151,123.67 |
6/28/22 | 0.01 | 0.01 | 0.009 | 0.009 | 8,635,418.22 | 142,762,418.65 |
6/27/22 | 0.01 | 0.011 | 0.01 | 0.01 | 7,268,960.09 | 156,408,941.89 |
6/26/22 | 0.011 | 0.011 | 0.01 | 0.01 | 10,601,311.25 | 159,550,424.09 |
6/25/22 | 0.011 | 0.011 | 0.01 | 0.011 | 10,787,415.27 | 173,806,484.53 |
6/24/22 | 0.01 | 0.011 | 0.01 | 0.011 | 13,139,853.94 | 171,973,125.56 |
6/23/22 | 0.009 | 0.01 | 0.009 | 0.01 | 8,753,378.14 | 158,652,703.8 |
6/22/22 | 0.01 | 0.01 | 0.009 | 0.01 | 9,223,878.72 | 146,780,191.94 |
6/21/22 | 0.01 | 0.01 | 0.01 | 0.01 | 10,730,215.24 | 154,883,276.49 |
6/20/22 | 0.01 | 0.01 | 0.009 | 0.01 | 9,179,723.16 | 150,494,478.78 |
6/19/22 | 0.009 | 0.01 | 0.009 | 0.01 | 9,286,965.16 | 146,698,127.44 |
6/18/22 | 0.009 | 0.009 | 0.008 | 0.009 | 9,440,071.55 | 138,680,152.04 |
6/17/22 | 0.009 | 0.01 | 0.009 | 0.009 | 5,617,996.66 | 143,157,097.04 |
6/16/22 | 0.01 | 0.01 | 0.009 | 0.009 | 8,227,628.31 | 137,989,285.25 |
6/15/22 | 0.01 | 0.01 | 0.009 | 0.01 | 11,668,958.34 | 153,526,589.4 |
6/14/22 | 0.009 | 0.01 | 0.009 | 0.01 | 11,848,825.29 | 146,691,967.24 |
6/13/22 | 0.01 | 0.01 | 0.009 | 0.009 | 13,673,075.83 | 142,281,885.73 |
6/12/22 | 0.011 | 0.011 | 0.01 | 0.01 | 10,603,406.27 | 153,315,582.51 |
6/11/22 | 0.011 | 0.012 | 0.01 | 0.011 | 11,698,779.17 | 161,907,531.83 |
6/10/22 | 0.012 | 0.012 | 0.011 | 0.011 | 14,521,117.26 | 175,961,678.46 |
6/9/22 | 0.012 | 0.013 | 0.012 | 0.012 | 12,086,677.82 | 187,078,679.98 |
6/8/22 | 0.013 | 0.013 | 0.012 | 0.012 | 11,169,441.84 | 184,746,618.98 |
6/7/22 | 0.012 | 0.013 | 0.011 | 0.013 | 23,694,094.81 | 193,559,024.36 |
6/6/22 | 0.011 | 0.012 | 0.011 | 0.012 | 8,271,173.15 | 180,247,107.06 |
6/5/22 | 0.011 | 0.011 | 0.011 | 0.011 | 8,365,233.56 | 173,217,882.96 |
6/4/22 | 0.011 | 0.011 | 0.011 | 0.011 | 6,558,824.85 | 172,770,018 |
6/3/22 | 0.011 | 0.011 | 0.011 | 0.011 | 9,086,988.69 | 167,965,066 |
6/2/22 | 0.011 | 0.012 | 0.011 | 0.011 | 10,572,706.55 | 174,835,477.29 |
6/1/22 | 0.013 | 0.013 | 0.011 | 0.011 | 14,828,135.21 | 175,088,390.9 |
5/31/22 | 0.013 | 0.013 | 0.012 | 0.013 | 11,593,994.67 | 196,028,044.52 |
5/30/22 | 0.012 | 0.013 | 0.012 | 0.013 | 11,449,849.55 | 196,455,083.19 |
5/29/22 | 0.011 | 0.012 | 0.011 | 0.012 | 9,579,899.57 | 184,471,203.2 |
5/28/22 | 0.011 | 0.011 | 0.011 | 0.011 | 11,719,478.63 | 168,937,469.37 |
5/27/22 | 0.011 | 0.011 | 0.011 | 0.011 | 11,053,844 | 167,632,346.79 |
5/26/22 | 0.012 | 0.012 | 0.011 | 0.011 | 12,576,021.43 | 172,524,559.33 |
5/25/22 | 0.012 | 0.013 | 0.012 | 0.012 | 8,896,398.24 | 185,094,063.43 |
5/24/22 | 0.012 | 0.013 | 0.012 | 0.012 | 10,431,249.78 | 188,382,725.7 |
5/23/22 | 0.013 | 0.013 | 0.012 | 0.012 | 9,766,135.18 | 188,262,916.26 |
5/22/22 | 0.013 | 0.013 | 0.012 | 0.013 | 9,265,523.87 | 198,701,453.66 |
5/21/22 | 0.012 | 0.013 | 0.011 | 0.013 | 9,728,592.33 | 192,043,487.31 |
5/20/22 | 0.012 | 0.013 | 0.011 | 0.012 | 11,843,894.81 | 177,784,711.03 |
5/19/22 | 0.011 | 0.013 | 0.011 | 0.012 | 12,150,636.19 | 191,686,486.85 |
5/18/22 | 0.013 | 0.013 | 0.011 | 0.011 | 12,170,138.88 | 172,188,396.45 |
5/17/22 | 0.012 | 0.013 | 0.012 | 0.013 | 13,366,333.03 | 203,378,595.48 |
5/16/22 | 0.014 | 0.014 | 0.012 | 0.012 | 13,256,657.58 | 183,231,418.03 |
5/15/22 | 0.013 | 0.014 | 0.012 | 0.014 | 12,579,997.58 | 209,744,337.81 |
5/14/22 | 0.013 | 0.013 | 0.011 | 0.013 | 19,383,607.52 | 197,773,046.74 |
5/13/22 | 0.012 | 0.014 | 0.011 | 0.013 | 24,886,220.66 | 195,317,284.51 |
5/12/22 | 0.011 | 0.013 | 0.009 | 0.012 | 47,859,089.98 | 177,889,529.18 |
5/11/22 | 0.015 | 0.015 | 0.01 | 0.011 | 48,952,238.85 | 170,300,926.91 |
5/10/22 | 0.014 | 0.016 | 0.014 | 0.015 | 42,117,738.61 | 226,624,442.45 |
5/9/22 | 0.017 | 0.017 | 0.014 | 0.014 | 33,808,263.43 | 219,636,801.15 |
5/8/22 | 0.018 | 0.018 | 0.017 | 0.017 | 19,560,980.96 | 262,041,478.77 |
5/7/22 | 0.019 | 0.019 | 0.017 | 0.018 | 20,377,979.96 | 268,561,277.66 |
5/6/22 | 0.019 | 0.019 | 0.018 | 0.019 | 27,226,167.65 | 285,135,162.33 |
5/5/22 | 0.021 | 0.021 | 0.018 | 0.019 | 29,089,109.7 | 286,561,183.88 |
5/4/22 | 0.019 | 0.021 | 0.019 | 0.021 | 23,286,756.55 | 323,193,447.3 |
5/3/22 | 0.019 | 0.02 | 0.019 | 0.019 | 17,491,431 | 291,959,420.68 |
5/2/22 | 0.019 | 0.02 | 0.019 | 0.019 | 22,882,213.7 | 289,731,295.83 |
5/1/22 | 0.019 | 0.02 | 0.018 | 0.02 | 31,975,609.31 | 298,487,948.35 |
4/30/22 | 0.02 | 0.021 | 0.019 | 0.019 | 29,791,280.55 | 288,564,846.96 |
4/29/22 | 0.022 | 0.022 | 0.02 | 0.02 | 20,951,783.99 | 310,158,972.46 |
4/28/22 | 0.022 | 0.023 | 0.021 | 0.022 | 19,455,007.32 | 329,582,596.09 |
4/27/22 | 0.021 | 0.022 | 0.021 | 0.022 | 17,998,804.61 | 338,736,664.96 |
4/26/22 | 0.024 | 0.024 | 0.021 | 0.021 | 25,089,950.57 | 327,167,704.16 |
4/25/22 | 0.023 | 0.024 | 0.022 | 0.024 | 32,112,420.91 | 363,196,935.4 |
4/24/22 | 0.024 | 0.024 | 0.023 | 0.023 | 22,699,066.24 | 355,918,504.11 |
4/23/22 | 0.025 | 0.025 | 0.024 | 0.024 | 19,538,953.9 | 365,357,508.59 |
4/22/22 | 0.025 | 0.026 | 0.024 | 0.025 | 28,373,249.55 | 375,897,753.08 |
4/21/22 | 0.026 | 0.027 | 0.024 | 0.025 | 49,046,576.44 | 375,680,811.77 |
4/20/22 | 0.026 | 0.027 | 0.025 | 0.026 | 55,035,811.19 | 400,470,010.05 |
4/19/22 | 0.025 | 0.026 | 0.024 | 0.026 | 24,239,614.56 | 390,986,063.49 |
4/18/22 | 0.023 | 0.025 | 0.023 | 0.025 | 20,396,852.45 | 375,951,294.99 |
4/17/22 | 0.025 | 0.025 | 0.023 | 0.023 | 17,704,903.73 | 356,716,239.99 |
4/16/22 | 0.025 | 0.025 | 0.024 | 0.025 | 18,570,193.96 | 378,232,552.59 |
4/15/22 | 0.025 | 0.025 | 0.024 | 0.025 | 20,804,986.26 | 378,189,894.09 |
4/14/22 | 0.026 | 0.027 | 0.025 | 0.025 | 16,987,159.38 | 377,096,441.89 |
4/13/22 | 0.025 | 0.026 | 0.025 | 0.026 | 21,595,979.78 | 397,248,842.42 |
4/12/22 | 0.024 | 0.026 | 0.024 | 0.025 | 30,057,650.03 | 388,504,393.52 |
4/11/22 | 0.027 | 0.027 | 0.024 | 0.024 | 32,038,175.32 | 368,982,689.51 |
4/10/22 | 0.028 | 0.029 | 0.027 | 0.027 | 20,267,325.48 | 418,891,830.9 |
4/9/22 | 0.027 | 0.028 | 0.027 | 0.028 | 24,359,602.9 | 431,591,989.48 |
4/8/22 | 0.029 | 0.03 | 0.027 | 0.027 | 31,837,833.07 | 412,546,407.05 |
4/7/22 | 0.028 | 0.03 | 0.028 | 0.029 | 46,251,386.87 | 448,100,749.16 |
4/6/22 | 0.033 | 0.033 | 0.028 | 0.028 | 65,416,246.18 | 430,260,481.6 |
4/5/22 | 0.034 | 0.035 | 0.033 | 0.033 | 54,370,403.27 | 498,067,748.84 |
4/4/22 | 0.035 | 0.035 | 0.033 | 0.034 | 77,848,407 | 521,136,418.97 |
4/3/22 | 0.036 | 0.036 | 0.034 | 0.035 | 63,944,765.44 | 526,349,232.8 |