Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.022 | 0.023 | 0.022 | 0.023 | 176,156.4 | 67,330,040.37 |
6/30/22 | 0.024 | 0.024 | 0.022 | 0.022 | 174,148.94 | 66,019,383.9 |
6/29/22 | 0.024 | 0.024 | 0.023 | 0.024 | 210,121.75 | 69,793,323.24 |
6/28/22 | 0.024 | 0.025 | 0.023 | 0.024 | 174,448.55 | 69,353,144.18 |
6/27/22 | 0.025 | 0.025 | 0.024 | 0.024 | 161,712.8 | 70,746,532.45 |
6/26/22 | 0.025 | 0.025 | 0.025 | 0.025 | 141,424.15 | 72,315,003.45 |
6/25/22 | 0.026 | 0.027 | 0.025 | 0.025 | 158,022.07 | 73,671,109.89 |
6/24/22 | 0.026 | 0.027 | 0.025 | 0.026 | 136,811.92 | 77,267,480.17 |
6/23/22 | 0.025 | 0.026 | 0.025 | 0.026 | 170,493.65 | 74,994,109.67 |
6/22/22 | 0.029 | 0.029 | 0.025 | 0.025 | 199,929.32 | 74,545,857.07 |
6/21/22 | 0.027 | 0.03 | 0.027 | 0.029 | 301,287.8 | 83,859,769.81 |
6/20/22 | 0.027 | 0.027 | 0.026 | 0.027 | 216,098.02 | 78,404,079.43 |
6/19/22 | 0.023 | 0.027 | 0.023 | 0.026 | 254,975.99 | 77,560,432.68 |
6/18/22 | 0.026 | 0.026 | 0.022 | 0.023 | 219,099.65 | 68,082,829.19 |
6/17/22 | 0.025 | 0.027 | 0.025 | 0.026 | 214,847.9 | 74,880,020.64 |
6/16/22 | 0.025 | 0.026 | 0.024 | 0.025 | 208,365.99 | 72,848,470.77 |
6/15/22 | 0.024 | 0.025 | 0.023 | 0.025 | 244,433.27 | 71,776,432.78 |
6/14/22 | 0.022 | 0.024 | 0.022 | 0.024 | 272,757.21 | 70,982,159.7 |
6/13/22 | 0.029 | 0.029 | 0.022 | 0.022 | 307,932.4 | 64,164,064.17 |
6/12/22 | 0.03 | 0.03 | 0.027 | 0.029 | 189,414.34 | 84,759,134.89 |
6/11/22 | 0.029 | 0.032 | 0.029 | 0.03 | 197,599.32 | 87,890,677.84 |
6/10/22 | 0.034 | 0.034 | 0.028 | 0.029 | 283,802 | 85,571,725.18 |
6/9/22 | 0.035 | 0.035 | 0.033 | 0.034 | 169,573.49 | 98,524,828.59 |
6/8/22 | 0.036 | 0.036 | 0.034 | 0.035 | 250,970.08 | 100,508,620.52 |
6/7/22 | 0.038 | 0.038 | 0.035 | 0.036 | 216,204.24 | 103,625,836.66 |
6/6/22 | 0.036 | 0.039 | 0.036 | 0.038 | 263,271.81 | 109,857,884.9 |
6/5/22 | 0.038 | 0.038 | 0.036 | 0.036 | 149,674.52 | 104,812,701.63 |
6/4/22 | 0.039 | 0.039 | 0.037 | 0.038 | 127,936.29 | 109,534,592.73 |
6/3/22 | 0.036 | 0.039 | 0.036 | 0.039 | 220,149.63 | 113,266,993.6 |
6/2/22 | 0.034 | 0.037 | 0.033 | 0.036 | 234,891.66 | 104,350,354.93 |
6/1/22 | 0.039 | 0.04 | 0.034 | 0.034 | 230,771.22 | 99,983,050.44 |
5/31/22 | 0.043 | 0.044 | 0.039 | 0.039 | 178,995.46 | 114,048,851.41 |
5/30/22 | 0.044 | 0.044 | 0.043 | 0.043 | 250,054.33 | 124,432,536.34 |
5/29/22 | 0.043 | 0.045 | 0.042 | 0.044 | 199,415.6 | 127,584,258.27 |
5/28/22 | 0.041 | 0.042 | 0.041 | 0.041 | 237,345.41 | 118,784,200.88 |
5/27/22 | 0.039 | 0.043 | 0.038 | 0.041 | 289,641.8 | 118,709,019.29 |
5/26/22 | 0.041 | 0.042 | 0.037 | 0.039 | 246,288.71 | 113,342,238.41 |
5/25/22 | 0.036 | 0.043 | 0.036 | 0.041 | 340,674.22 | 118,677,803.41 |
5/24/22 | 0.036 | 0.037 | 0.034 | 0.036 | 235,884.42 | 105,313,465.16 |
5/23/22 | 0.036 | 0.038 | 0.035 | 0.036 | 212,262.95 | 103,892,698.59 |
5/22/22 | 0.035 | 0.038 | 0.035 | 0.036 | 168,671.95 | 104,042,510.92 |
5/21/22 | 0.036 | 0.037 | 0.035 | 0.035 | 126,321.89 | 102,104,829.94 |
5/20/22 | 0.037 | 0.037 | 0.034 | 0.035 | 176,529.89 | 102,252,533.72 |
5/19/22 | 0.037 | 0.038 | 0.033 | 0.037 | 265,029.55 | 106,279,353.04 |
5/18/22 | 0.039 | 0.039 | 0.036 | 0.037 | 225,972.05 | 105,324,983.12 |
5/17/22 | 0.038 | 0.039 | 0.037 | 0.039 | 195,378.86 | 111,573,228.53 |
5/16/22 | 0.035 | 0.04 | 0.035 | 0.038 | 302,388.08 | 110,637,355.31 |
5/15/22 | 0.04 | 0.042 | 0.035 | 0.035 | 324,155.2 | 101,410,755.07 |
5/14/22 | 0.04 | 0.042 | 0.039 | 0.04 | 243,275.97 | 115,837,161.41 |
5/13/22 | 0.038 | 0.041 | 0.037 | 0.04 | 376,446.43 | 114,618,257.91 |
5/12/22 | 0.037 | 0.041 | 0.033 | 0.038 | 459,377.26 | 109,253,458.08 |
5/11/22 | 0.047 | 0.048 | 0.033 | 0.037 | 427,899.73 | 105,954,605.16 |
5/10/22 | 0.051 | 0.052 | 0.04 | 0.047 | 583,304.84 | 134,076,161.26 |
5/9/22 | 0.055 | 0.057 | 0.051 | 0.051 | 297,369.95 | 146,985,361.88 |
5/8/22 | 0.061 | 0.062 | 0.053 | 0.055 | 317,182.29 | 157,617,493.06 |
5/7/22 | 0.062 | 0.063 | 0.06 | 0.061 | 269,025.73 | 175,672,985.95 |
5/6/22 | 0.062 | 0.063 | 0.06 | 0.062 | 228,345.63 | 176,905,795.7 |
5/5/22 | 0.064 | 0.067 | 0.06 | 0.062 | 295,378.62 | 176,303,249.31 |
5/4/22 | 0.061 | 0.065 | 0.061 | 0.064 | 242,768.38 | 182,447,218.29 |
5/3/22 | 0.063 | 0.063 | 0.061 | 0.061 | 224,156.59 | 175,657,903.6 |
5/2/22 | 0.064 | 0.065 | 0.062 | 0.063 | 315,516.86 | 180,497,837.72 |
5/1/22 | 0.063 | 0.065 | 0.063 | 0.064 | 290,080.01 | 183,319,818.37 |
4/30/22 | 0.066 | 0.068 | 0.062 | 0.063 | 291,045.21 | 179,835,064.95 |
4/29/22 | 0.067 | 0.068 | 0.066 | 0.066 | 302,096.2 | 188,338,229.25 |
4/28/22 | 0.069 | 0.07 | 0.066 | 0.067 | 239,984.8 | 191,003,654.72 |
4/27/22 | 0.065 | 0.069 | 0.064 | 0.069 | 279,114.69 | 195,821,479.12 |
4/26/22 | 0.067 | 0.069 | 0.065 | 0.065 | 236,892.99 | 186,101,554.21 |
4/25/22 | 0.069 | 0.069 | 0.065 | 0.067 | 278,905.85 | 191,061,847.07 |
4/24/22 | 0.071 | 0.073 | 0.068 | 0.069 | 275,048.18 | 195,029,044.79 |
4/23/22 | 0.069 | 0.071 | 0.068 | 0.071 | 300,166.01 | 201,005,856.71 |
4/22/22 | 0.069 | 0.071 | 0.067 | 0.069 | 444,619.1 | 195,534,384.59 |
4/21/22 | 0.064 | 0.069 | 0.063 | 0.069 | 399,048.87 | 195,047,565.21 |
4/20/22 | 0.063 | 0.065 | 0.063 | 0.064 | 255,209.29 | 182,751,119.76 |
4/19/22 | 0.063 | 0.064 | 0.062 | 0.063 | 219,713.23 | 178,154,002.23 |
4/18/22 | 0.063 | 0.064 | 0.063 | 0.063 | 191,461.88 | 178,135,191.19 |
4/17/22 | 0.066 | 0.066 | 0.063 | 0.063 | 349,427.72 | 179,094,609.01 |
4/16/22 | 0.064 | 0.066 | 0.063 | 0.066 | 250,672.44 | 186,251,396.49 |
4/15/22 | 0.063 | 0.065 | 0.063 | 0.064 | 281,220.06 | 180,515,032.9 |
4/14/22 | 0.065 | 0.065 | 0.063 | 0.063 | 198,789.34 | 179,182,501.84 |
4/13/22 | 0.064 | 0.066 | 0.062 | 0.065 | 350,730.78 | 183,267,333.54 |
4/12/22 | 0.063 | 0.064 | 0.061 | 0.064 | 364,663.75 | 180,270,434.36 |
4/11/22 | 0.065 | 0.066 | 0.063 | 0.063 | 267,531.73 | 176,599,265.09 |
4/10/22 | 0.063 | 0.066 | 0.062 | 0.066 | 248,864.22 | 184,932,969.52 |
4/9/22 | 0.062 | 0.065 | 0.062 | 0.063 | 306,900.02 | 177,078,689.61 |
4/8/22 | 0.063 | 0.064 | 0.061 | 0.062 | 215,732.4 | 174,724,911.74 |
4/7/22 | 0.063 | 0.063 | 0.061 | 0.063 | 302,183.37 | 176,170,626.82 |
4/6/22 | 0.063 | 0.063 | 0.063 | 0.063 | 244,894.06 | 177,675,566.26 |
4/5/22 | 0.066 | 0.068 | 0.063 | 0.063 | 234,957.07 | 178,358,818.76 |
4/4/22 | 0.062 | 0.066 | 0.06 | 0.066 | 396,877.9 | 185,899,454.37 |
4/3/22 | 0.063 | 0.065 | 0.062 | 0.062 | 219,374.82 | 175,371,925.3 |