Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 0.006 | 0.007 | 0.006 | 0.006 | 41,015,014.44 | 71,203,642.52 |
8/10/22 | 0.006 | 0.006 | 0.006 | 0.006 | 31,937,520.37 | 68,612,611.45 |
8/9/22 | 0.006 | 0.006 | 0.006 | 0.006 | 3,473,462.01 | 64,633,168.88 |
8/8/22 | 0.006 | 0.006 | 0.006 | 0.006 | 3,158,465.78 | 67,294,023.21 |
8/7/22 | 0.006 | 0.006 | 0.006 | 0.006 | 11,640,749.21 | 67,693,362.4 |
8/6/22 | 0.006 | 0.006 | 0.006 | 0.006 | 2,718,953.76 | 66,923,845.73 |
8/5/22 | 0.006 | 0.006 | 0.006 | 0.006 | 4,675,428.94 | 66,734,140.96 |
8/4/22 | 0.006 | 0.006 | 0.006 | 0.006 | 2,336,329.3 | 64,202,264.32 |
8/3/22 | 0.006 | 0.006 | 0.006 | 0.006 | 3,776,842.61 | 64,140,919.13 |
8/2/22 | 0.006 | 0.006 | 0.006 | 0.006 | 5,488,214.51 | 65,092,274.9 |
8/1/22 | 0.006 | 0.007 | 0.006 | 0.006 | 30,943,213.77 | 68,836,662.74 |
7/31/22 | 0.006 | 0.006 | 0.006 | 0.006 | 15,919,363.85 | 66,331,911.91 |
7/30/22 | 0.006 | 0.006 | 0.006 | 0.006 | 24,660,732.01 | 65,198,742.77 |
7/29/22 | 0.006 | 0.006 | 0.005 | 0.006 | 12,970,769.89 | 63,157,516.63 |
7/28/22 | 0.005 | 0.006 | 0.005 | 0.006 | 21,570,511.2 | 62,461,591.61 |
7/26/22 | 0.005 | 0.005 | 0.005 | 0.005 | 4,894,250.11 | 56,661,263.97 |
7/25/22 | 0.006 | 0.006 | 0.005 | 0.005 | 10,772,840.28 | 57,005,191.07 |
7/24/22 | 0.006 | 0.006 | 0.006 | 0.006 | 7,336,118.59 | 61,728,613.24 |
7/23/22 | 0.006 | 0.006 | 0.005 | 0.006 | 9,406,574.08 | 62,897,318.64 |
7/22/22 | 0.006 | 0.006 | 0.005 | 0.006 | 5,800,385.72 | 61,920,940.88 |
7/21/22 | 0.006 | 0.006 | 0.005 | 0.006 | 6,912,283.37 | 61,586,063.88 |
7/20/22 | 0.006 | 0.006 | 0.005 | 0.006 | 9,872,872.49 | 61,530,805.48 |
7/19/22 | 0.006 | 0.006 | 0.006 | 0.006 | 18,492,490.67 | 64,313,699.61 |
7/18/22 | 0.006 | 0.006 | 0.005 | 0.006 | 29,631,813.8 | 63,909,456.43 |
7/17/22 | 0.005 | 0.006 | 0.005 | 0.006 | 87,824,538.91 | 62,663,231.49 |
7/16/22 | 0.005 | 0.006 | 0.005 | 0.005 | 88,078,172.01 | 59,979,246.39 |
7/15/22 | 0.005 | 0.005 | 0.005 | 0.005 | 7,426,762.17 | 54,103,109.91 |
7/14/22 | 0.005 | 0.005 | 0.004 | 0.005 | 3,351,382.17 | 51,848,035.84 |
7/13/22 | 0.004 | 0.005 | 0.004 | 0.005 | 7,572,043.11 | 51,589,729.33 |
7/12/22 | 0.005 | 0.005 | 0.004 | 0.004 | 4,965,105.93 | 49,389,421.71 |
7/11/22 | 0.005 | 0.005 | 0.005 | 0.005 | 9,269,252.05 | 51,632,050.51 |
7/10/22 | 0.005 | 0.007 | 0.005 | 0.005 | 119,819,622.68 | 57,321,196 |
7/9/22 | 0.005 | 0.005 | 0.005 | 0.005 | 13,406,788.85 | 54,171,553.08 |
7/8/22 | 0.005 | 0.005 | 0.004 | 0.005 | 5,084,716.21 | 51,277,741.71 |
7/7/22 | 0.004 | 0.005 | 0.004 | 0.005 | 5,284,102.5 | 50,742,875.09 |
7/6/22 | 0.004 | 0.004 | 0.004 | 0.004 | 4,874,821.04 | 49,548,381.48 |
7/5/22 | 0.005 | 0.005 | 0.004 | 0.004 | 5,249,242.74 | 48,986,650.78 |
7/4/22 | 0.005 | 0.005 | 0.004 | 0.005 | 8,548,659.75 | 51,297,190.79 |
7/3/22 | 0.005 | 0.006 | 0.005 | 0.005 | 62,989,173.82 | 53,461,659.84 |
7/2/22 | 0.004 | 0.006 | 0.004 | 0.005 | 87,403,207.57 | 50,926,452.86 |
7/1/22 | 0.004 | 0.004 | 0.004 | 0.004 | 4,034,005.58 | 47,084,507.26 |
6/30/22 | 0.004 | 0.004 | 0.004 | 0.004 | 3,668,945.32 | 46,733,215.2 |
6/29/22 | 0.005 | 0.005 | 0.004 | 0.004 | 4,897,254.73 | 49,354,121.07 |
6/28/22 | 0.005 | 0.005 | 0.005 | 0.005 | 5,131,213.25 | 51,380,606.55 |
6/27/22 | 0.005 | 0.005 | 0.005 | 0.005 | 8,345,237.96 | 52,467,616.43 |
6/26/22 | 0.005 | 0.005 | 0.005 | 0.005 | 3,480,966.65 | 50,623,611.51 |
6/25/22 | 0.005 | 0.005 | 0.005 | 0.005 | 4,173,454.93 | 52,108,373.12 |
6/24/22 | 0.005 | 0.005 | 0.004 | 0.005 | 3,875,487.56 | 52,261,467.39 |
6/23/22 | 0.004 | 0.005 | 0.004 | 0.005 | 4,534,477.66 | 45,599,430.77 |
6/22/22 | 0.004 | 0.004 | 0.004 | 0.004 | 3,493,891.35 | 43,969,630.03 |
6/21/22 | 0.004 | 0.005 | 0.004 | 0.004 | 4,721,387.96 | 45,073,021.73 |
6/20/22 | 0.004 | 0.004 | 0.004 | 0.004 | 5,604,309.5 | 42,509,829.68 |
6/19/22 | 0.004 | 0.004 | 0.004 | 0.004 | 12,601,992.74 | 42,068,181.38 |
6/18/22 | 0.004 | 0.005 | 0.004 | 0.004 | 8,019,535.22 | 40,649,609.9 |
6/17/22 | 0.004 | 0.004 | 0.004 | 0.004 | 5,824,174.49 | 42,280,210.88 |
6/16/22 | 0.004 | 0.004 | 0.004 | 0.004 | 5,920,947.16 | 40,329,036.25 |
6/15/22 | 0.004 | 0.004 | 0.004 | 0.004 | 10,175,065.4 | 43,320,563.77 |
6/14/22 | 0.004 | 0.004 | 0.004 | 0.004 | 4,966,477.81 | 40,480,828.34 |
6/13/22 | 0.005 | 0.005 | 0.004 | 0.004 | 6,392,780.16 | 40,644,060.5 |
6/12/22 | 0.005 | 0.005 | 0.005 | 0.005 | 4,912,750.6 | 48,661,842.39 |
6/11/22 | 0.006 | 0.006 | 0.005 | 0.005 | 5,655,292.83 | 52,771,349.04 |
6/10/22 | 0.006 | 0.006 | 0.006 | 0.006 | 3,253,098.15 | 56,065,746.06 |
6/9/22 | 0.006 | 0.006 | 0.006 | 0.006 | 4,776,674.69 | 60,385,017.16 |
6/8/22 | 0.006 | 0.006 | 0.006 | 0.006 | 3,902,620.62 | 61,790,174.64 |
6/7/22 | 0.007 | 0.007 | 0.006 | 0.006 | 6,296,035.03 | 63,082,283.57 |
6/6/22 | 0.006 | 0.007 | 0.006 | 0.007 | 5,931,763.17 | 65,195,248.8 |
6/5/22 | 0.006 | 0.007 | 0.006 | 0.006 | 12,562,496.97 | 62,872,769.68 |
6/4/22 | 0.006 | 0.006 | 0.006 | 0.006 | 6,029,106.57 | 60,895,763.8 |
6/3/22 | 0.006 | 0.006 | 0.006 | 0.006 | 5,999,092.58 | 61,203,372.31 |
6/2/22 | 0.006 | 0.007 | 0.006 | 0.006 | 15,827,326.9 | 64,240,333.04 |
6/1/22 | 0.006 | 0.006 | 0.006 | 0.006 | 11,992,863.86 | 61,826,347.21 |
5/31/22 | 0.006 | 0.006 | 0.006 | 0.006 | 9,187,103.02 | 59,875,029.59 |
5/30/22 | 0.006 | 0.006 | 0.006 | 0.006 | 7,208,361.49 | 59,890,364.15 |
5/29/22 | 0.006 | 0.006 | 0.006 | 0.006 | 12,701,777.11 | 57,491,916.07 |
5/28/22 | 0.005 | 0.006 | 0.005 | 0.006 | 3,094,981.19 | 55,550,137.95 |
5/27/22 | 0.006 | 0.006 | 0.005 | 0.005 | 3,058,701.23 | 54,996,105.3 |
5/26/22 | 0.006 | 0.006 | 0.006 | 0.006 | 4,797,706.71 | 57,801,464.87 |
5/25/22 | 0.006 | 0.007 | 0.006 | 0.006 | 24,067,789.84 | 61,741,231.49 |
5/24/22 | 0.006 | 0.006 | 0.006 | 0.006 | 11,046,420.18 | 60,958,730.94 |
5/23/22 | 0.006 | 0.006 | 0.006 | 0.006 | 5,244,204.12 | 58,545,131.09 |
5/22/22 | 0.006 | 0.006 | 0.006 | 0.006 | 7,421,516.97 | 61,405,080.68 |
5/21/22 | 0.006 | 0.006 | 0.006 | 0.006 | 3,305,258.44 | 57,404,230.36 |
5/20/22 | 0.006 | 0.006 | 0.006 | 0.006 | 3,939,923.11 | 56,245,193.67 |
5/19/22 | 0.006 | 0.006 | 0.005 | 0.006 | 4,887,076.71 | 58,257,012.92 |
5/18/22 | 0.006 | 0.006 | 0.006 | 0.006 | 4,042,783.77 | 57,418,777.53 |
5/17/22 | 0.006 | 0.006 | 0.006 | 0.006 | 6,630,897.51 | 63,564,204.27 |
5/16/22 | 0.007 | 0.007 | 0.006 | 0.006 | 6,123,697.33 | 59,156,758.74 |
5/15/22 | 0.006 | 0.007 | 0.006 | 0.007 | 6,201,322.96 | 65,201,395.58 |
5/14/22 | 0.006 | 0.006 | 0.006 | 0.006 | 5,967,194.11 | 61,870,211.23 |
5/13/22 | 0.005 | 0.006 | 0.005 | 0.006 | 7,375,100.31 | 58,693,368.29 |