Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.067 | 0.067 | 0.065 | 0.067 | 280,878,240.1 | 8,912,747,929.93 |
7/2/22 | 0.066 | 0.068 | 0.066 | 0.067 | 352,589,827.14 | 8,848,907,882.76 |
7/1/22 | 0.066 | 0.068 | 0.064 | 0.066 | 472,441,457.89 | 8,779,456,011.56 |
6/30/22 | 0.069 | 0.07 | 0.063 | 0.066 | 566,648,029.12 | 8,767,624,633.04 |
6/29/22 | 0.066 | 0.071 | 0.065 | 0.069 | 592,828,738.31 | 9,216,360,366.62 |
6/28/22 | 0.072 | 0.073 | 0.066 | 0.066 | 534,793,982.77 | 8,750,529,447.15 |
6/27/22 | 0.073 | 0.078 | 0.071 | 0.072 | 962,250,060.79 | 9,584,039,487.25 |
6/26/22 | 0.068 | 0.077 | 0.068 | 0.073 | 883,689,354.71 | 9,708,405,808.71 |
6/25/22 | 0.067 | 0.069 | 0.065 | 0.069 | 432,671,863.58 | 9,088,298,080.24 |
6/24/22 | 0.064 | 0.068 | 0.064 | 0.067 | 514,729,443.83 | 8,905,403,066.43 |
6/23/22 | 0.062 | 0.065 | 0.062 | 0.064 | 434,169,751.2 | 8,495,221,692.01 |
6/22/22 | 0.066 | 0.066 | 0.061 | 0.062 | 633,619,298.25 | 8,187,305,661.22 |
6/21/22 | 0.06 | 0.069 | 0.059 | 0.066 | 1,051,899,538.13 | 8,699,404,142.04 |
6/20/22 | 0.06 | 0.061 | 0.058 | 0.06 | 499,018,790.51 | 7,983,700,626.1 |
6/19/22 | 0.053 | 0.062 | 0.051 | 0.06 | 1,166,163,984.05 | 8,012,737,056.9 |
6/18/22 | 0.057 | 0.058 | 0.05 | 0.053 | 652,345,943.26 | 7,033,163,720.19 |
6/17/22 | 0.055 | 0.058 | 0.055 | 0.057 | 383,830,483.68 | 7,561,531,503.19 |
6/16/22 | 0.063 | 0.063 | 0.055 | 0.055 | 724,479,687.71 | 7,300,746,596.92 |
6/15/22 | 0.056 | 0.063 | 0.051 | 0.063 | 1,122,284,661.84 | 8,358,269,935.78 |
6/14/22 | 0.054 | 0.058 | 0.05 | 0.056 | 908,921,328.98 | 7,375,399,854.61 |
6/13/22 | 0.064 | 0.066 | 0.053 | 0.054 | 1,465,281,537.26 | 7,153,731,599.11 |
6/12/22 | 0.07 | 0.07 | 0.064 | 0.064 | 708,156,957.34 | 8,535,532,361.61 |
6/11/22 | 0.075 | 0.076 | 0.069 | 0.07 | 497,184,012.34 | 9,273,062,891.35 |
6/10/22 | 0.079 | 0.08 | 0.075 | 0.075 | 431,520,761.38 | 10,010,509,251.32 |
6/9/22 | 0.079 | 0.081 | 0.079 | 0.079 | 274,673,851.86 | 10,525,631,751.28 |
6/8/22 | 0.08 | 0.081 | 0.079 | 0.079 | 328,046,388.54 | 10,539,276,547.26 |
6/7/22 | 0.083 | 0.083 | 0.078 | 0.081 | 509,642,724.56 | 10,681,746,081.75 |
6/6/22 | 0.081 | 0.085 | 0.081 | 0.083 | 503,707,292.36 | 10,949,258,722.37 |
6/5/22 | 0.082 | 0.082 | 0.081 | 0.081 | 282,624,183.53 | 10,776,704,001.94 |
6/4/22 | 0.08 | 0.082 | 0.08 | 0.082 | 350,329,772.12 | 10,849,474,463.9 |
6/3/22 | 0.083 | 0.083 | 0.08 | 0.08 | 403,339,247.75 | 10,672,323,805.92 |
6/2/22 | 0.081 | 0.083 | 0.08 | 0.083 | 434,510,606.65 | 10,981,446,413.56 |
6/1/22 | 0.086 | 0.089 | 0.08 | 0.081 | 830,748,610.16 | 10,753,779,788.03 |
5/31/22 | 0.088 | 0.088 | 0.084 | 0.086 | 672,444,587.72 | 11,391,726,302.2 |
5/30/22 | 0.083 | 0.088 | 0.082 | 0.088 | 690,696,755.78 | 11,657,855,629.75 |
5/29/22 | 0.082 | 0.083 | 0.08 | 0.083 | 394,962,471.41 | 10,969,956,872.2 |
5/28/22 | 0.081 | 0.083 | 0.081 | 0.082 | 1,301,779,024 | 10,871,660,469.24 |
5/27/22 | 0.078 | 0.085 | 0.077 | 0.081 | 1,310,057,649.57 | 10,790,747,448.47 |
5/26/22 | 0.083 | 0.084 | 0.076 | 0.078 | 711,890,872.7 | 10,381,705,601.83 |
5/25/22 | 0.084 | 0.084 | 0.082 | 0.083 | 419,834,751.5 | 11,009,702,755.8 |
5/24/22 | 0.083 | 0.084 | 0.081 | 0.084 | 462,415,723.99 | 11,096,233,387.82 |
5/23/22 | 0.086 | 0.088 | 0.083 | 0.083 | 507,385,171.25 | 11,045,237,304.92 |
5/22/22 | 0.084 | 0.086 | 0.084 | 0.086 | 375,026,021.01 | 11,423,643,528.01 |
5/21/22 | 0.084 | 0.085 | 0.083 | 0.084 | 335,246,011.13 | 11,205,743,624.09 |
5/20/22 | 0.087 | 0.088 | 0.083 | 0.084 | 518,556,378.29 | 11,141,299,047.65 |
5/19/22 | 0.084 | 0.087 | 0.082 | 0.087 | 613,801,947.4 | 11,505,546,740.73 |
5/18/22 | 0.09 | 0.091 | 0.084 | 0.084 | 558,257,803.58 | 11,097,791,216.2 |
5/17/22 | 0.088 | 0.091 | 0.087 | 0.09 | 560,800,172.92 | 11,968,648,399.93 |
5/16/22 | 0.093 | 0.093 | 0.086 | 0.088 | 606,521,740.42 | 11,653,943,119.72 |
5/15/22 | 0.09 | 0.093 | 0.087 | 0.093 | 651,900,825.67 | 12,317,527,158.07 |
5/14/22 | 0.088 | 0.092 | 0.084 | 0.09 | 902,479,951.35 | 11,913,357,724.72 |
5/13/22 | 0.083 | 0.094 | 0.082 | 0.088 | 1,444,350,617.56 | 11,718,876,379.25 |
5/12/22 | 0.085 | 0.089 | 0.07 | 0.083 | 2,631,064,082.53 | 10,968,022,313.45 |
5/11/22 | 0.108 | 0.111 | 0.08 | 0.085 | 2,556,008,051.31 | 11,221,387,238.65 |
5/10/22 | 0.105 | 0.118 | 0.101 | 0.108 | 1,723,066,437.76 | 14,391,789,568.5 |
5/9/22 | 0.124 | 0.125 | 0.105 | 0.105 | 1,353,326,366.7 | 13,907,076,455.73 |
5/8/22 | 0.128 | 0.128 | 0.124 | 0.124 | 728,953,160.63 | 16,478,661,440.15 |
5/7/22 | 0.128 | 0.132 | 0.125 | 0.128 | 746,383,230.58 | 16,919,774,365.6 |
5/6/22 | 0.128 | 0.129 | 0.125 | 0.128 | 839,005,987.64 | 16,968,658,298.92 |
5/5/22 | 0.136 | 0.137 | 0.127 | 0.128 | 1,258,066,466.62 | 17,038,840,265.5 |
5/4/22 | 0.13 | 0.136 | 0.129 | 0.136 | 838,050,627.07 | 18,017,851,487.04 |
5/3/22 | 0.131 | 0.132 | 0.127 | 0.13 | 555,706,527.27 | 17,183,527,162.46 |
5/2/22 | 0.133 | 0.134 | 0.128 | 0.131 | 769,062,731.55 | 17,371,642,650.79 |
5/1/22 | 0.128 | 0.135 | 0.128 | 0.133 | 991,710,768.1 | 17,615,033,707.19 |
4/30/22 | 0.135 | 0.137 | 0.126 | 0.128 | 916,612,070.62 | 16,923,138,964.04 |
4/29/22 | 0.137 | 0.145 | 0.134 | 0.135 | 1,555,397,213.22 | 17,914,168,301.01 |
4/28/22 | 0.14 | 0.143 | 0.136 | 0.137 | 1,105,137,505.53 | 18,224,002,849.92 |
4/27/22 | 0.138 | 0.145 | 0.136 | 0.14 | 1,765,370,971.79 | 18,534,076,574.85 |
4/26/22 | 0.158 | 0.165 | 0.137 | 0.138 | 4,529,010,503.2 | 18,277,666,836.92 |
4/25/22 | 0.132 | 0.168 | 0.124 | 0.158 | 5,177,823,685.46 | 20,956,499,548.28 |
4/24/22 | 0.134 | 0.135 | 0.132 | 0.132 | 436,620,221.36 | 17,505,501,096.18 |
4/23/22 | 0.136 | 0.136 | 0.134 | 0.134 | 349,740,068.76 | 17,809,878,000.82 |
4/22/22 | 0.136 | 0.138 | 0.135 | 0.136 | 505,251,263.23 | 18,095,627,231.02 |
4/21/22 | 0.141 | 0.142 | 0.135 | 0.136 | 740,549,793.01 | 18,091,691,994.37 |
4/20/22 | 0.143 | 0.146 | 0.14 | 0.141 | 1,068,542,289.02 | 18,690,437,664.46 |
4/19/22 | 0.14 | 0.144 | 0.139 | 0.143 | 679,511,646.67 | 18,927,465,460.24 |
4/18/22 | 0.139 | 0.14 | 0.134 | 0.14 | 909,718,483.7 | 18,611,806,558.34 |
4/17/22 | 0.144 | 0.145 | 0.139 | 0.139 | 636,442,285.42 | 18,502,130,208.75 |
4/16/22 | 0.146 | 0.148 | 0.142 | 0.144 | 584,019,179.48 | 19,066,403,328.34 |
4/15/22 | 0.144 | 0.149 | 0.143 | 0.146 | 1,140,382,087.27 | 19,373,412,830.45 |
4/14/22 | 0.14 | 0.147 | 0.138 | 0.144 | 1,759,067,760.98 | 19,093,992,476.17 |
4/13/22 | 0.138 | 0.143 | 0.137 | 0.14 | 890,728,707.15 | 18,584,575,504.73 |
4/12/22 | 0.135 | 0.144 | 0.134 | 0.138 | 1,214,105,681.92 | 18,318,689,126.51 |
4/11/22 | 0.149 | 0.151 | 0.134 | 0.135 | 1,515,679,359.26 | 17,864,668,009.11 |
4/10/22 | 0.144 | 0.157 | 0.144 | 0.15 | 1,931,829,669.46 | 19,838,945,900.66 |
4/9/22 | 0.143 | 0.144 | 0.141 | 0.144 | 523,997,408.98 | 19,144,853,674.13 |
4/8/22 | 0.146 | 0.153 | 0.142 | 0.143 | 1,683,800,630.93 | 18,912,034,530.85 |
4/7/22 | 0.143 | 0.148 | 0.141 | 0.146 | 1,420,790,610.63 | 19,383,473,009.77 |
4/6/22 | 0.172 | 0.173 | 0.143 | 0.143 | 3,729,047,978.98 | 19,027,194,282.82 |
4/5/22 | 0.149 | 0.178 | 0.148 | 0.173 | 5,230,288,678.22 | 22,939,641,521.21 |