Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/24/23 | 0.37 | 0.374 | 0.362 | 0.367 | 0 | 970,904.88 |
6/23/23 | 0.356 | 0.374 | 0.356 | 0.37 | 0 | 977,476.98 |
6/22/23 | 0.357 | 0.365 | 0.355 | 0.356 | 0 | 940,933.02 |
6/21/23 | 0.343 | 0.359 | 0.342 | 0.357 | 0 | 943,750.2 |
6/20/23 | 0.334 | 0.343 | 0.33 | 0.343 | 0 | 905,856.56 |
6/19/23 | 0.332 | 0.336 | 0.331 | 0.334 | 0 | 883,816.99 |
6/18/23 | 0.334 | 0.336 | 0.332 | 0.332 | 0 | 877,636.67 |
6/17/23 | 0.333 | 0.337 | 0.332 | 0.334 | 0 | 883,911.19 |
6/16/23 | 0.331 | 0.335 | 0.324 | 0.333 | 0 | 878,858.76 |
6/15/23 | 0.339 | 0.408 | 0.317 | 0.331 | 9.25 | 874,850.47 |
6/14/23 | 0.375 | 0.588 | 0.333 | 0.339 | 4.61 | 894,967.3 |
6/13/23 | 0.359 | 0.382 | 0.356 | 0.375 | 4.43 | 991,416.07 |
6/12/23 | 0.426 | 0.427 | 0.352 | 0.359 | 0.07 | 948,355.01 |
6/11/23 | 0.559 | 0.559 | 0.424 | 0.426 | 0 | 1,126,811.92 |
6/10/23 | 0.393 | 0.567 | 0.368 | 0.559 | 7.47 | 1,476,924.52 |
6/9/23 | 0.393 | 0.395 | 0.391 | 0.393 | 0 | 1,037,609.35 |
6/8/23 | 0.388 | 0.394 | 0.387 | 0.393 | 0 | 1,037,728.71 |
6/7/23 | 0.474 | 0.474 | 0.386 | 0.388 | 0 | 1,024,392.9 |
6/6/23 | 0.414 | 0.477 | 0.413 | 0.474 | 0.18 | 1,252,116.87 |
6/5/23 | 0.399 | 0.419 | 0.389 | 0.414 | 0 | 1,094,498.25 |
6/4/23 | 0.399 | 0.401 | 0.372 | 0.399 | 0 | 1,055,484.16 |
6/3/23 | 0.4 | 0.401 | 0.372 | 0.399 | 0 | 1,055,628.61 |
6/2/23 | 0.393 | 0.4 | 0.372 | 0.4 | 0 | 1,057,565.27 |
6/1/23 | 0.396 | 0.398 | 0.392 | 0.393 | 0 | 1,039,589.91 |
5/31/23 | 0.402 | 0.403 | 0.375 | 0.396 | 0 | 1,047,582.56 |
5/30/23 | 0.4 | 0.404 | 0.374 | 0.402 | 0 | 1,062,749.39 |
5/29/23 | 0.384 | 0.401 | 0.381 | 0.4 | 0 | 1,056,614.74 |
5/28/23 | 0.393 | 0.403 | 0.384 | 0.384 | 0.57 | 1,015,937.78 |
5/27/23 | 0.392 | 0.393 | 0.391 | 0.393 | 0 | 1,038,639.23 |
5/26/23 | 0.385 | 0.42 | 0.384 | 0.392 | 0 | 1,035,067.08 |
5/25/23 | 0.419 | 0.42 | 0.384 | 0.385 | 0 | 1,017,786.01 |
5/24/23 | 0.38 | 0.42 | 0.377 | 0.419 | 0 | 1,107,297.38 |
5/23/23 | 0.389 | 0.397 | 0.38 | 0.38 | 0.55 | 1,005,319.79 |
5/22/23 | 0.388 | 0.423 | 0.387 | 0.389 | 0 | 1,029,170.77 |
5/20/23 | 0.393 | 0.433 | 0.392 | 0.416 | 1.96 | 1,100,141.85 |
5/18/23 | 0.383 | 0.426 | 0.382 | 0.393 | 0 | 1,037,573.14 |
5/17/23 | 0.408 | 0.478 | 0.378 | 0.383 | 1.42 | 1,011,741.35 |
5/16/23 | 0.468 | 0.471 | 0.407 | 0.408 | 11.25 | 1,079,198.98 |
5/15/23 | 0.469 | 0.475 | 0.467 | 0.468 | 0.88 | 1,236,118.35 |
5/14/23 | 0.468 | 0.472 | 0.467 | 0.469 | 0 | 1,240,056.87 |
5/13/23 | 0.465 | 0.469 | 0.463 | 0.468 | 0 | 1,235,909.27 |
5/12/23 | 0.477 | 0.477 | 0.45 | 0.465 | 9.2 | 1,229,589.92 |
5/11/23 | 0.485 | 0.485 | 0.473 | 0.477 | 0 | 1,259,234.87 |
5/10/23 | 0.487 | 0.493 | 0.477 | 0.485 | 0 | 1,282,715.71 |
5/9/23 | 0.49 | 0.496 | 0.485 | 0.487 | 0 | 1,285,903.47 |
5/8/23 | 0.595 | 0.597 | 0.481 | 0.49 | 5.88 | 1,293,866.5 |
5/7/23 | 0.602 | 0.605 | 0.595 | 0.595 | 0 | 1,573,314.94 |
5/6/23 | 0.616 | 0.62 | 0.596 | 0.602 | 0 | 1,589,739.88 |
5/5/23 | 0.799 | 0.809 | 0.61 | 0.616 | 0 | 1,628,961.32 |
5/4/23 | 0.518 | 0.802 | 0.51 | 0.799 | 43.53 | 2,110,122.09 |
5/3/23 | 0.513 | 0.52 | 0.505 | 0.518 | 0 | 1,368,574.32 |
5/2/23 | 0.531 | 0.542 | 0.513 | 0.513 | 0 | 1,356,665.2 |
5/1/23 | 0.517 | 0.532 | 0.504 | 0.531 | 0.11 | 1,402,987.53 |
4/26/23 | 0.525 | 0.626 | 0.524 | 0.595 | 0.88 | 1,571,152.05 |
4/8/23 | 0.488 | 0.491 | 0.484 | 0.485 | 0 | 1,280,629.16 |
3/6/23 | 0.719 | 0.77 | 0.716 | 0.72 | 0 | 1,901,418.97 |
3/4/23 | 0.722 | 0.771 | 0.715 | 0.719 | 0 | 1,900,462.06 |
1/31/23 | 0.838 | 1.034 | 0.786 | 1.027 | 1.84 | 2,712,788.94 |
1/29/23 | 0.88 | 0.905 | 0.878 | 0.902 | 0 | 2,383,120.15 |
1/26/23 | 0.873 | 0.885 | 0.857 | 0.884 | 0 | 2,334,668.39 |
1/20/23 | 0.872 | 0.909 | 0.867 | 0.9 | 0.9 | 2,379,455.88 |
1/11/23 | 0.905 | 0.92 | 0.881 | 0.89 | 0.46 | 2,352,703.52 |
1/10/23 | 0.897 | 0.907 | 0.894 | 0.905 | 0 | 2,392,089.17 |
9/14/22 | 0.807 | 0.818 | 0.733 | 0.773 | 0 | 2,042,979.9 |
9/12/22 | 0.829 | 0.843 | 0.812 | 0.841 | 0.23 | 2,221,412.46 |
9/11/22 | 0.83 | 0.834 | 0.82 | 0.829 | 0 | 2,191,212.04 |
9/10/22 | 0.826 | 0.896 | 0.82 | 0.83 | 1.04 | 2,194,129.61 |
9/9/22 | 0.802 | 0.837 | 0.798 | 0.826 | 0 | 2,182,337.74 |
9/8/22 | 0.832 | 0.841 | 0.8 | 0.802 | 0 | 2,118,737.76 |
9/7/22 | 0.811 | 0.944 | 0.808 | 0.833 | 0.66 | 2,199,951.12 |
9/6/22 | 0.809 | 0.848 | 0.807 | 0.811 | 0.29 | 2,144,297.79 |
9/5/22 | 0.83 | 0.845 | 0.805 | 0.809 | 0 | 2,138,928.51 |
9/4/22 | 0.835 | 0.84 | 0.823 | 0.83 | 0 | 2,193,028.54 |
9/3/22 | 0.843 | 0.846 | 0.804 | 0.835 | 0 | 2,207,778.54 |
9/2/22 | 0.871 | 0.894 | 0.808 | 0.843 | 0 | 2,227,793.96 |
9/1/22 | 0.717 | 0.875 | 0.716 | 0.871 | 0.02 | 2,301,519.32 |
8/31/22 | 0.718 | 0.734 | 0.716 | 0.717 | 0 | 1,894,911.79 |
8/30/22 | 0.777 | 0.783 | 0.71 | 0.718 | 0 | 1,898,263.18 |
8/29/22 | 0.817 | 0.822 | 0.777 | 0.777 | 0 | 2,053,263.87 |
8/28/22 | 0.781 | 0.821 | 0.769 | 0.817 | 0.71 | 2,158,962.66 |
8/27/22 | 0.782 | 0.784 | 0.766 | 0.781 | 0 | 2,062,683.4 |
8/26/22 | 0.835 | 0.839 | 0.779 | 0.782 | 0 | 2,066,470.2 |
8/25/22 | 0.84 | 0.845 | 0.818 | 0.835 | 0 | 2,206,978.45 |
8/24/22 | 0.846 | 0.846 | 0.821 | 0.839 | 0 | 2,218,270.62 |
8/23/22 | 0.921 | 0.939 | 0.834 | 0.846 | 0 | 2,236,413.04 |
8/22/22 | 0.841 | 0.945 | 0.804 | 0.921 | 0.19 | 2,432,969.98 |
8/21/22 | 0.802 | 0.845 | 0.795 | 0.842 | 0 | 2,223,898.21 |
8/20/22 | 0.831 | 0.85 | 0.791 | 0.802 | 0 | 2,119,165.49 |
8/19/22 | 0.84 | 0.858 | 0.82 | 0.831 | 0.64 | 2,195,310.19 |
8/18/22 | 0.865 | 0.867 | 0.84 | 0.84 | 0.06 | 2,220,870.11 |