Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 0.094 | 0.096 | 0.09 | 0.096 | 768,835.85 | 50,512,468.48 |
8/10/22 | 0.099 | 0.101 | 0.091 | 0.094 | 736,458.29 | 49,359,339.15 |
8/9/22 | 0.098 | 0.104 | 0.096 | 0.099 | 1,549,988.2 | 52,177,984.07 |
8/8/22 | 0.097 | 0.1 | 0.096 | 0.098 | 706,101.28 | 51,536,881.9 |
8/7/22 | 0.096 | 0.099 | 0.094 | 0.097 | 683,254.21 | 50,974,237.8 |
8/6/22 | 0.092 | 0.098 | 0.091 | 0.096 | 773,940.01 | 50,734,852.36 |
8/5/22 | 0.093 | 0.093 | 0.091 | 0.092 | 660,244.54 | 48,298,302.73 |
8/4/22 | 0.092 | 0.094 | 0.091 | 0.093 | 810,319.95 | 48,906,856.17 |
8/3/22 | 0.091 | 0.092 | 0.09 | 0.092 | 778,146.03 | 48,249,079.93 |
8/2/22 | 0.091 | 0.093 | 0.089 | 0.091 | 763,492.91 | 48,039,366.31 |
8/1/22 | 0.095 | 0.096 | 0.091 | 0.091 | 774,819.5 | 48,183,283.44 |
7/31/22 | 0.092 | 0.098 | 0.092 | 0.095 | 879,587.74 | 50,269,395.38 |
7/30/22 | 0.092 | 0.093 | 0.091 | 0.092 | 851,653.7 | 48,745,987.86 |
7/29/22 | 0.089 | 0.093 | 0.088 | 0.092 | 818,423.29 | 48,351,558.83 |
7/28/22 | 0.091 | 0.092 | 0.082 | 0.089 | 870,555.65 | 46,983,968.73 |
7/26/22 | 0.095 | 0.098 | 0.085 | 0.089 | 947,125.95 | 47,126,348.1 |
7/25/22 | 0.093 | 0.096 | 0.09 | 0.095 | 743,547.57 | 50,237,141.2 |
7/24/22 | 0.093 | 0.093 | 0.091 | 0.093 | 519,749.28 | 48,771,435.02 |
7/23/22 | 0.095 | 0.096 | 0.089 | 0.093 | 568,989.44 | 48,951,233.87 |
7/22/22 | 0.095 | 0.095 | 0.091 | 0.095 | 824,346.06 | 50,037,208.61 |
7/21/22 | 0.097 | 0.1 | 0.093 | 0.095 | 739,713.94 | 50,207,168.86 |
7/20/22 | 0.09 | 0.098 | 0.09 | 0.097 | 1,132,979.95 | 51,132,871.62 |
7/19/22 | 0.092 | 0.096 | 0.088 | 0.09 | 1,006,702.07 | 47,601,067.2 |
7/18/22 | 0.097 | 0.103 | 0.092 | 0.092 | 943,658.52 | 48,527,075.33 |
7/17/22 | 0.105 | 0.107 | 0.097 | 0.097 | 1,086,649.86 | 51,350,967.48 |
7/16/22 | 0.098 | 0.105 | 0.094 | 0.105 | 1,666,087.68 | 55,133,108.72 |
7/15/22 | 0.101 | 0.102 | 0.096 | 0.098 | 689,607.18 | 51,410,764.86 |
7/14/22 | 0.103 | 0.104 | 0.1 | 0.101 | 820,677.94 | 53,482,441.37 |
7/13/22 | 0.099 | 0.103 | 0.099 | 0.103 | 867,382.82 | 54,057,580.24 |
7/12/22 | 0.104 | 0.104 | 0.098 | 0.099 | 960,184.77 | 52,147,732.58 |
7/11/22 | 0.101 | 0.107 | 0.1 | 0.104 | 911,849.2 | 54,766,876.73 |
7/10/22 | 0.098 | 0.106 | 0.095 | 0.101 | 2,080,534.82 | 53,095,607.8 |
7/9/22 | 0.097 | 0.099 | 0.094 | 0.098 | 975,952.2 | 51,588,310.39 |
7/8/22 | 0.097 | 0.098 | 0.094 | 0.097 | 847,570.14 | 51,326,881.76 |
7/7/22 | 0.096 | 0.101 | 0.095 | 0.097 | 970,034.96 | 51,294,137.22 |
7/6/22 | 0.103 | 0.105 | 0.095 | 0.096 | 1,131,830.98 | 50,708,547.43 |
7/5/22 | 0.093 | 0.107 | 0.091 | 0.103 | 2,343,081.69 | 54,461,753.07 |
7/4/22 | 0.087 | 0.099 | 0.086 | 0.093 | 1,160,798.15 | 49,119,803.84 |
7/3/22 | 0.088 | 0.095 | 0.082 | 0.087 | 2,107,074.04 | 45,709,763.12 |
7/2/22 | 0.079 | 0.091 | 0.077 | 0.089 | 1,552,257.46 | 46,990,922.29 |
7/1/22 | 0.077 | 0.092 | 0.075 | 0.079 | 1,051,350.33 | 41,784,169.1 |
6/30/22 | 0.075 | 0.079 | 0.074 | 0.077 | 779,020.39 | 40,458,576.34 |
6/29/22 | 0.076 | 0.078 | 0.071 | 0.075 | 681,235.62 | 39,482,189.06 |
6/28/22 | 0.076 | 0.077 | 0.073 | 0.076 | 570,129.89 | 40,137,591.74 |
6/27/22 | 0.076 | 0.079 | 0.074 | 0.076 | 840,209.15 | 40,030,702.28 |
6/26/22 | 0.075 | 0.077 | 0.073 | 0.076 | 751,225.85 | 39,980,203.65 |
6/25/22 | 0.076 | 0.078 | 0.073 | 0.075 | 852,208.67 | 39,709,224.05 |
6/24/22 | 0.07 | 0.076 | 0.069 | 0.076 | 762,595.31 | 40,198,940.22 |
6/23/22 | 0.085 | 0.087 | 0.068 | 0.07 | 1,822,789.03 | 36,900,247.66 |
6/22/22 | 0.095 | 0.096 | 0.083 | 0.085 | 1,451,559.26 | 44,622,318.98 |
6/21/22 | 0.095 | 0.099 | 0.094 | 0.095 | 652,690.29 | 50,232,881.56 |
6/20/22 | 0.094 | 0.097 | 0.09 | 0.095 | 610,385.7 | 50,083,602.97 |
6/19/22 | 0.093 | 0.101 | 0.087 | 0.094 | 1,038,406.33 | 49,602,632.3 |
6/18/22 | 0.091 | 0.095 | 0.09 | 0.093 | 517,553.09 | 49,031,257.56 |
6/17/22 | 0.089 | 0.094 | 0.088 | 0.091 | 497,963.31 | 47,825,616.35 |
6/16/22 | 0.092 | 0.095 | 0.088 | 0.089 | 500,558.47 | 46,811,279.42 |
6/15/22 | 0.093 | 0.094 | 0.086 | 0.092 | 624,366.68 | 48,611,810.85 |
6/14/22 | 0.084 | 0.093 | 0.081 | 0.093 | 536,409.32 | 49,154,293.17 |
6/13/22 | 0.09 | 0.091 | 0.08 | 0.084 | 637,751.99 | 44,293,157.65 |
6/12/22 | 0.097 | 0.099 | 0.085 | 0.09 | 616,407.38 | 47,558,053.03 |
6/11/22 | 0.1 | 0.101 | 0.097 | 0.097 | 529,177.38 | 51,371,408.87 |
6/10/22 | 0.103 | 0.103 | 0.099 | 0.1 | 645,946 | 52,881,275.7 |
6/9/22 | 0.103 | 0.104 | 0.097 | 0.103 | 653,769.75 | 54,117,722.61 |
6/8/22 | 0.103 | 0.104 | 0.101 | 0.103 | 639,435.16 | 54,358,565.14 |
6/7/22 | 0.105 | 0.106 | 0.101 | 0.103 | 719,419.61 | 54,069,756.98 |
6/6/22 | 0.107 | 0.108 | 0.104 | 0.105 | 704,420.92 | 55,474,507.96 |
6/5/22 | 0.107 | 0.109 | 0.104 | 0.107 | 727,494.49 | 56,592,221.89 |
6/4/22 | 0.106 | 0.109 | 0.105 | 0.107 | 877,225.34 | 56,573,973.49 |
6/3/22 | 0.107 | 0.107 | 0.104 | 0.106 | 1,046,885.27 | 55,889,898.57 |
6/2/22 | 0.104 | 0.107 | 0.102 | 0.107 | 1,228,916.85 | 56,150,670.04 |
6/1/22 | 0.108 | 0.111 | 0.103 | 0.104 | 1,419,315.83 | 54,654,998.06 |
5/31/22 | 0.111 | 0.116 | 0.104 | 0.108 | 1,311,711.44 | 56,736,937.59 |
5/30/22 | 0.104 | 0.111 | 0.101 | 0.111 | 1,377,859.64 | 58,424,991.76 |
5/29/22 | 0.102 | 0.105 | 0.099 | 0.104 | 1,188,265.75 | 54,577,169.18 |
5/28/22 | 0.113 | 0.121 | 0.102 | 0.102 | 1,362,289.4 | 54,013,589.45 |
5/27/22 | 0.106 | 0.126 | 0.102 | 0.118 | 2,396,058.65 | 62,193,229.29 |
5/26/22 | 0.105 | 0.116 | 0.103 | 0.106 | 1,465,730.17 | 55,843,139.71 |
5/25/22 | 0.106 | 0.108 | 0.104 | 0.105 | 1,077,362.56 | 55,530,164.13 |
5/24/22 | 0.104 | 0.107 | 0.103 | 0.106 | 1,218,952 | 55,635,540.56 |
5/23/22 | 0.105 | 0.108 | 0.104 | 0.104 | 1,061,225.29 | 54,955,423.89 |
5/22/22 | 0.105 | 0.11 | 0.104 | 0.106 | 1,404,703.45 | 55,680,953.25 |
5/21/22 | 0.105 | 0.111 | 0.104 | 0.105 | 1,414,042.09 | 55,363,551.29 |
5/20/22 | 0.108 | 0.11 | 0.103 | 0.105 | 1,158,996.48 | 55,189,850.36 |
5/19/22 | 0.093 | 0.112 | 0.093 | 0.108 | 1,343,255.82 | 57,129,687.23 |
5/18/22 | 0.101 | 0.102 | 0.091 | 0.093 | 719,753.09 | 49,207,393.47 |
5/17/22 | 0.1 | 0.104 | 0.097 | 0.101 | 799,237.17 | 53,229,786.21 |
5/16/22 | 0.099 | 0.101 | 0.094 | 0.1 | 635,301.29 | 52,940,376.37 |
5/15/22 | 0.096 | 0.101 | 0.091 | 0.099 | 845,167.48 | 52,379,513.16 |
5/14/22 | 0.098 | 0.102 | 0.091 | 0.096 | 721,036.11 | 50,863,618.08 |
5/13/22 | 0.094 | 0.106 | 0.091 | 0.098 | 909,734.25 | 51,490,300.56 |