Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 0.073 | 0.073 | 0.072 | 0.073 | 112,049,190.22 | 10,146,271,313.61 |
6/2/23 | 0.071 | 0.073 | 0.071 | 0.073 | 172,034,497.89 | 10,136,989,228.24 |
6/1/23 | 0.072 | 0.072 | 0.071 | 0.071 | 163,467,169.49 | 9,979,728,073.39 |
5/31/23 | 0.072 | 0.073 | 0.071 | 0.072 | 189,603,857.66 | 10,002,232,100.73 |
5/30/23 | 0.073 | 0.073 | 0.072 | 0.072 | 248,138,017.63 | 10,099,037,180.32 |
5/29/23 | 0.074 | 0.074 | 0.073 | 0.073 | 157,791,026.22 | 10,213,049,686.12 |
5/28/23 | 0.073 | 0.074 | 0.072 | 0.074 | 190,660,984.75 | 10,271,811,086.98 |
5/27/23 | 0.071 | 0.073 | 0.071 | 0.073 | 152,865,632.14 | 10,140,990,987.05 |
5/26/23 | 0.071 | 0.071 | 0.07 | 0.071 | 162,190,615.41 | 9,902,959,001.51 |
5/25/23 | 0.071 | 0.071 | 0.069 | 0.071 | 195,452,304.35 | 9,886,888,826.58 |
5/24/23 | 0.073 | 0.073 | 0.07 | 0.071 | 240,278,483.26 | 9,866,374,874.17 |
5/23/23 | 0.073 | 0.074 | 0.073 | 0.073 | 160,114,642.81 | 10,162,264,349.15 |
5/22/23 | 0.072 | 0.074 | 0.071 | 0.073 | 210,015,266.33 | 10,180,044,174.97 |
5/20/23 | 0.074 | 0.074 | 0.073 | 0.074 | 115,557,983.22 | 10,271,764,431.47 |
5/18/23 | 0.075 | 0.075 | 0.072 | 0.074 | 308,943,183.72 | 10,252,456,021.49 |
5/17/23 | 0.073 | 0.075 | 0.072 | 0.075 | 327,166,551.32 | 10,441,747,742.55 |
5/16/23 | 0.072 | 0.073 | 0.071 | 0.073 | 191,614,181.8 | 10,136,629,695.09 |
5/15/23 | 0.072 | 0.073 | 0.071 | 0.072 | 225,262,487.42 | 10,040,441,777.99 |
5/14/23 | 0.072 | 0.073 | 0.071 | 0.072 | 136,339,325.19 | 10,031,077,803.75 |
5/13/23 | 0.072 | 0.072 | 0.071 | 0.072 | 150,685,493.6 | 10,001,002,467.76 |
5/12/23 | 0.072 | 0.073 | 0.07 | 0.072 | 365,130,285.48 | 10,094,985,737.55 |
5/11/23 | 0.073 | 0.073 | 0.07 | 0.072 | 325,440,313.1 | 10,041,887,465.21 |
5/10/23 | 0.073 | 0.075 | 0.071 | 0.073 | 344,464,159.66 | 10,199,876,636.33 |
5/9/23 | 0.072 | 0.073 | 0.072 | 0.073 | 249,148,363.17 | 10,186,728,748.05 |
5/8/23 | 0.077 | 0.077 | 0.071 | 0.072 | 459,549,555.01 | 10,092,980,793.26 |
5/7/23 | 0.077 | 0.077 | 0.077 | 0.077 | 205,466,114.04 | 10,682,087,628.92 |
5/6/23 | 0.08 | 0.08 | 0.076 | 0.077 | 341,154,511.42 | 10,721,175,333.93 |
5/5/23 | 0.078 | 0.081 | 0.078 | 0.08 | 335,482,524.25 | 11,192,327,848.62 |
5/4/23 | 0.08 | 0.08 | 0.078 | 0.078 | 255,462,654.86 | 10,920,989,553.94 |
5/3/23 | 0.079 | 0.081 | 0.077 | 0.08 | 306,950,726.22 | 11,095,914,063.89 |
5/2/23 | 0.079 | 0.079 | 0.078 | 0.079 | 234,651,604.16 | 10,968,507,619.29 |
5/1/23 | 0.08 | 0.08 | 0.078 | 0.079 | 325,694,976.62 | 10,969,381,562.07 |
4/30/23 | 0.082 | 0.082 | 0.08 | 0.08 | 264,245,527.02 | 11,100,461,915.79 |
4/29/23 | 0.08 | 0.082 | 0.08 | 0.082 | 268,639,541.05 | 11,358,325,019.01 |
4/28/23 | 0.08 | 0.081 | 0.079 | 0.08 | 258,987,982.99 | 11,181,092,743.02 |
4/27/23 | 0.079 | 0.081 | 0.079 | 0.08 | 435,944,108.56 | 11,155,808,406.96 |
4/26/23 | 0.08 | 0.083 | 0.076 | 0.079 | 722,718,206.79 | 10,936,691,975.3 |
4/25/23 | 0.079 | 0.08 | 0.078 | 0.08 | 343,833,135.48 | 11,105,927,575.49 |
4/24/23 | 0.079 | 0.08 | 0.078 | 0.079 | 392,854,009.09 | 10,956,884,702.9 |
4/23/23 | 0.08 | 0.081 | 0.077 | 0.079 | 365,182,427.81 | 10,960,839,718.58 |
4/22/23 | 0.078 | 0.081 | 0.078 | 0.08 | 396,888,463.53 | 11,176,029,135.75 |
4/21/23 | 0.084 | 0.085 | 0.078 | 0.078 | 853,137,910.31 | 10,911,369,755.79 |
4/20/23 | 0.088 | 0.093 | 0.083 | 0.084 | 1,950,918,833.86 | 11,669,039,184.96 |
4/19/23 | 0.094 | 0.094 | 0.087 | 0.088 | 1,277,738,666.09 | 12,214,345,592.88 |
4/18/23 | 0.091 | 0.094 | 0.09 | 0.094 | 839,983,343.49 | 13,063,917,997.1 |
4/17/23 | 0.09 | 0.095 | 0.089 | 0.091 | 1,360,494,889.71 | 12,709,739,902.84 |
4/16/23 | 0.089 | 0.092 | 0.088 | 0.09 | 594,760,862.38 | 12,572,717,971.82 |
4/15/23 | 0.089 | 0.09 | 0.088 | 0.089 | 463,978,095.28 | 12,363,343,258.78 |
4/14/23 | 0.087 | 0.091 | 0.086 | 0.089 | 1,007,326,041.87 | 12,335,793,356.96 |
4/13/23 | 0.083 | 0.088 | 0.083 | 0.087 | 810,485,328.48 | 12,153,884,078.16 |
4/12/23 | 0.084 | 0.084 | 0.081 | 0.083 | 683,720,211.96 | 11,589,143,191.46 |
4/11/23 | 0.085 | 0.086 | 0.084 | 0.084 | 472,611,202.59 | 11,700,496,196.06 |
4/10/23 | 0.083 | 0.085 | 0.082 | 0.085 | 473,882,914.01 | 11,784,713,830.87 |
4/9/23 | 0.081 | 0.084 | 0.081 | 0.083 | 454,428,407.3 | 11,566,660,083.62 |
4/8/23 | 0.082 | 0.084 | 0.081 | 0.081 | 507,929,908.87 | 11,303,822,549 |
4/7/23 | 0.085 | 0.086 | 0.082 | 0.082 | 858,234,170.87 | 11,448,591,065.11 |
4/6/23 | 0.093 | 0.093 | 0.085 | 0.085 | 1,410,995,902.24 | 11,857,921,067.8 |
4/5/23 | 0.095 | 0.099 | 0.092 | 0.093 | 1,529,520,650.61 | 12,884,660,000.73 |
4/4/23 | 0.096 | 0.103 | 0.093 | 0.095 | 3,096,545,498.38 | 13,208,604,268.65 |
4/3/23 | 0.079 | 0.103 | 0.077 | 0.096 | 3,497,240,136.38 | 13,334,922,678.27 |
4/2/23 | 0.082 | 0.085 | 0.078 | 0.079 | 929,778,146.23 | 10,975,862,482.76 |
3/31/23 | 0.074 | 0.078 | 0.074 | 0.077 | 378,314,248.49 | 10,688,721,915.48 |
3/30/23 | 0.076 | 0.077 | 0.074 | 0.074 | 372,289,117.29 | 10,300,573,895.83 |
3/29/23 | 0.074 | 0.077 | 0.074 | 0.076 | 423,884,022.49 | 10,033,549,236.26 |
3/28/23 | 0.073 | 0.074 | 0.072 | 0.074 | 276,514,415.02 | 9,794,188,582.01 |
3/27/23 | 0.074 | 0.076 | 0.072 | 0.073 | 435,284,209.77 | 9,670,972,504.8 |
3/26/23 | 0.074 | 0.075 | 0.074 | 0.074 | 228,916,506.37 | 9,872,998,519.57 |
3/25/23 | 0.075 | 0.076 | 0.073 | 0.074 | 286,831,067.04 | 9,823,505,288 |
3/24/23 | 0.077 | 0.077 | 0.073 | 0.075 | 396,748,009.39 | 9,907,836,546.39 |
3/23/23 | 0.074 | 0.079 | 0.073 | 0.077 | 637,122,732.83 | 10,270,276,504.18 |
3/22/23 | 0.077 | 0.078 | 0.072 | 0.074 | 693,511,781.07 | 9,817,491,556.09 |
3/21/23 | 0.071 | 0.077 | 0.071 | 0.077 | 631,254,173.93 | 10,201,528,051.1 |
3/20/23 | 0.075 | 0.076 | 0.071 | 0.071 | 409,238,948.11 | 9,484,198,877.75 |
3/19/23 | 0.073 | 0.077 | 0.073 | 0.075 | 338,882,489.04 | 9,925,476,913.11 |
3/18/23 | 0.077 | 0.079 | 0.073 | 0.073 | 517,840,652.87 | 9,691,534,500.17 |
3/17/23 | 0.073 | 0.077 | 0.072 | 0.077 | 485,591,017.39 | 10,150,506,287.24 |
3/16/23 | 0.07 | 0.073 | 0.069 | 0.073 | 326,147,102.25 | 9,647,612,830.43 |
3/15/23 | 0.075 | 0.076 | 0.068 | 0.07 | 528,466,415.33 | 9,269,225,080.18 |
3/14/23 | 0.073 | 0.078 | 0.072 | 0.075 | 652,033,914.69 | 9,922,056,499.26 |
3/13/23 | 0.071 | 0.074 | 0.069 | 0.073 | 537,268,873.13 | 9,690,358,172.95 |
3/12/23 | 0.067 | 0.071 | 0.066 | 0.071 | 375,272,677.55 | 9,419,770,532.22 |
3/11/23 | 0.066 | 0.068 | 0.064 | 0.067 | 449,044,632.08 | 8,835,092,065.22 |
3/10/23 | 0.066 | 0.066 | 0.063 | 0.066 | 475,760,292.79 | 8,734,127,333.97 |
3/9/23 | 0.071 | 0.072 | 0.065 | 0.066 | 523,758,954.17 | 8,754,591,055.78 |
3/8/23 | 0.074 | 0.074 | 0.071 | 0.071 | 321,627,781.59 | 9,436,859,932.33 |
3/7/23 | 0.075 | 0.076 | 0.073 | 0.074 | 309,277,501.94 | 9,823,982,586.69 |
3/6/23 | 0.075 | 0.075 | 0.074 | 0.075 | 274,994,083.11 | 9,924,407,556.92 |
3/5/23 | 0.075 | 0.076 | 0.074 | 0.075 | 215,772,334.91 | 9,923,061,953.81 |
3/4/23 | 0.077 | 0.077 | 0.073 | 0.075 | 267,382,234.47 | 9,891,452,842.18 |
3/3/23 | 0.081 | 0.081 | 0.074 | 0.077 | 564,252,292.98 | 10,186,027,366.06 |