Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 0.26 | 0.262 | 0.237 | 0.251 | 170,003,212.45 | 639,512,427.59 |
6/29/22 | 0.271 | 0.278 | 0.255 | 0.26 | 167,766,130.73 | 661,249,979.93 |
6/28/22 | 0.276 | 0.293 | 0.27 | 0.271 | 169,324,764.18 | 689,204,606.59 |
6/27/22 | 0.278 | 0.295 | 0.274 | 0.276 | 163,858,655.63 | 702,023,048.32 |
6/26/22 | 0.303 | 0.314 | 0.278 | 0.278 | 193,536,276.04 | 707,688,728.5 |
6/25/22 | 0.301 | 0.316 | 0.289 | 0.303 | 228,625,430.5 | 770,937,902.66 |
6/24/22 | 0.273 | 0.307 | 0.271 | 0.301 | 221,523,597.13 | 766,524,792.37 |
6/23/22 | 0.252 | 0.274 | 0.252 | 0.273 | 167,650,879.78 | 694,505,004.17 |
6/22/22 | 0.27 | 0.275 | 0.252 | 0.252 | 193,581,897.02 | 642,462,179.1 |
6/21/22 | 0.253 | 0.294 | 0.25 | 0.27 | 219,428,944.58 | 687,609,459.89 |
6/20/22 | 0.242 | 0.267 | 0.235 | 0.253 | 212,718,397.78 | 643,312,026.22 |
6/19/22 | 0.22 | 0.243 | 0.212 | 0.242 | 172,414,106.31 | 616,971,300.51 |
6/18/22 | 0.241 | 0.247 | 0.206 | 0.22 | 213,930,272.2 | 559,817,299.04 |
6/17/22 | 0.223 | 0.246 | 0.222 | 0.241 | 170,178,619.17 | 614,364,328.6 |
6/16/22 | 0.255 | 0.26 | 0.221 | 0.222 | 205,446,951.82 | 566,245,299.05 |
6/15/22 | 0.234 | 0.255 | 0.211 | 0.255 | 343,387,868.44 | 649,765,331.71 |
6/12/22 | 0.276 | 0.281 | 0.226 | 0.226 | 346,847,757.96 | 575,739,495.28 |
6/7/22 | 0.365 | 0.365 | 0.339 | 0.352 | 177,671,339.39 | 895,559,270.91 |
6/6/22 | 0.352 | 0.386 | 0.351 | 0.365 | 210,484,631.13 | 928,634,263.84 |
6/4/22 | 0.356 | 0.357 | 0.343 | 0.354 | 156,330,152.16 | 902,155,536.55 |
5/29/22 | 0.372 | 0.376 | 0.354 | 0.369 | 199,749,256.44 | 938,453,125.37 |
5/24/22 | 0.434 | 0.454 | 0.401 | 0.423 | 468,483,489.76 | 1,076,082,843.17 |
5/22/22 | 0.413 | 0.453 | 0.405 | 0.437 | 609,020,305.93 | 1,112,594,511.9 |
5/12/22 | 0.305 | 0.332 | 0.242 | 0.297 | 601,982,577.73 | 755,617,938.56 |
3/21/22 | 1.251 | 1.302 | 1.206 | 1.26 | 700,067,067.27 | 3,207,038,447.96 |
3/19/22 | 1.246 | 1.341 | 1.245 | 1.315 | 854,147,477.12 | 3,347,688,515.39 |
3/8/22 | 1.321 | 1.383 | 1.313 | 1.324 | 1,218,616,250.25 | 3,369,544,733 |
2/15/22 | 1.929 | 2.093 | 1.919 | 2.089 | 777,987,560.26 | 5,316,167,643.81 |
1/26/22 | 2.38 | 2.518 | 2.193 | 2.253 | 2,162,075,040.26 | 5,732,854,762.9 |
12/31/21 | 2.101 | 2.33 | 2.083 | 2.255 | 764,206,205.88 | 5,738,737,034.92 |
8/3/21 | 0.251 | 0.258 | 0.234 | 0.238 | 27,421,957.49 | 604,662,415.73 |
8/2/21 | 0.246 | 0.255 | 0.238 | 0.251 | 37,332,531.66 | 638,588,830.07 |
8/1/21 | 0.256 | 0.267 | 0.243 | 0.246 | 48,995,257.26 | 627,024,376.41 |
7/31/21 | 0.253 | 0.26 | 0.245 | 0.256 | 38,365,441.51 | 650,906,702.77 |
7/30/21 | 0.25 | 0.257 | 0.229 | 0.254 | 46,484,127.27 | 645,575,704.6 |
7/29/21 | 0.227 | 0.255 | 0.223 | 0.249 | 68,732,082.65 | 634,302,815.94 |
7/28/21 | 0.225 | 0.229 | 0.216 | 0.227 | 38,956,974.59 | 577,232,111.56 |
7/27/21 | 0.209 | 0.235 | 0.2 | 0.224 | 46,071,628.67 | 569,523,944.59 |
7/26/21 | 0.198 | 0.242 | 0.196 | 0.21 | 67,749,742.64 | 533,301,722.59 |
7/25/21 | 0.195 | 0.198 | 0.186 | 0.198 | 22,605,363.96 | 503,803,576.94 |
7/24/21 | 0.191 | 0.202 | 0.19 | 0.195 | 26,129,481.02 | 496,122,003.62 |
7/23/21 | 0.186 | 0.193 | 0.179 | 0.192 | 24,964,177.84 | 487,671,307.8 |
7/22/21 | 0.177 | 0.19 | 0.172 | 0.185 | 27,350,196.2 | 469,739,620.87 |
7/21/21 | 0.16 | 0.185 | 0.156 | 0.177 | 30,397,973.96 | 450,366,969.87 |
7/20/21 | 0.17 | 0.173 | 0.153 | 0.16 | 29,008,763.76 | 407,529,496.84 |
7/19/21 | 0.19 | 0.191 | 0.168 | 0.17 | 23,776,986.26 | 432,706,754.54 |
7/18/21 | 0.196 | 0.203 | 0.188 | 0.191 | 16,228,836.77 | 484,857,550.09 |
7/17/21 | 0.193 | 0.198 | 0.188 | 0.196 | 17,782,873.87 | 499,908,846.38 |
7/16/21 | 0.212 | 0.216 | 0.194 | 0.194 | 21,205,908.89 | 493,505,091.21 |
7/15/21 | 0.22 | 0.223 | 0.203 | 0.21 | 21,195,088.91 | 535,343,677.45 |
7/14/21 | 0.223 | 0.223 | 0.206 | 0.219 | 22,084,296.83 | 558,409,822.89 |
7/13/21 | 0.224 | 0.235 | 0.216 | 0.223 | 22,687,952.78 | 566,709,142.43 |
7/12/21 | 0.232 | 0.239 | 0.219 | 0.224 | 22,728,619.93 | 571,223,268.92 |
7/11/21 | 0.226 | 0.237 | 0.221 | 0.231 | 21,005,005.56 | 588,389,691.47 |
7/10/21 | 0.234 | 0.241 | 0.222 | 0.226 | 20,406,869.7 | 574,272,452.93 |
7/9/21 | 0.238 | 0.241 | 0.225 | 0.234 | 27,979,396.93 | 595,069,803.33 |
7/8/21 | 0.258 | 0.26 | 0.232 | 0.239 | 40,197,588.06 | 607,715,956.33 |
7/7/21 | 0.25 | 0.278 | 0.246 | 0.258 | 53,507,214.65 | 656,713,992.69 |
7/6/21 | 0.23 | 0.254 | 0.23 | 0.25 | 37,977,250.17 | 635,535,917.68 |
7/5/21 | 0.242 | 0.245 | 0.225 | 0.23 | 31,578,312.12 | 585,621,223.26 |
7/4/21 | 0.234 | 0.252 | 0.227 | 0.243 | 31,736,093.36 | 617,783,618.24 |
7/3/21 | 0.227 | 0.24 | 0.225 | 0.234 | 23,009,135.48 | 596,682,952.63 |
7/2/21 | 0.222 | 0.231 | 0.215 | 0.227 | 32,717,100.74 | 577,999,094.2 |
7/1/21 | 0.241 | 0.243 | 0.219 | 0.222 | 42,280,801.25 | 565,340,030.11 |
6/30/21 | 0.236 | 0.242 | 0.213 | 0.241 | 50,337,684.93 | 612,746,158.54 |
6/29/21 | 0.225 | 0.25 | 0.225 | 0.234 | 44,294,092.73 | 595,615,945.92 |
6/28/21 | 0.217 | 0.232 | 0.215 | 0.225 | 42,180,703.72 | 572,708,198.82 |
6/27/21 | 0.213 | 0.217 | 0.201 | 0.217 | 38,008,846.77 | 553,330,261.74 |
6/26/21 | 0.206 | 0.216 | 0.194 | 0.213 | 46,094,560.14 | 541,944,187.42 |
6/25/21 | 0.242 | 0.248 | 0.204 | 0.206 | 51,545,611.48 | 525,167,506.79 |
6/24/21 | 0.247 | 0.258 | 0.233 | 0.242 | 44,023,291.45 | 615,512,933.9 |
6/23/21 | 0.217 | 0.265 | 0.207 | 0.246 | 68,887,881.61 | 627,110,359.29 |
6/22/21 | 0.235 | 0.254 | 0.186 | 0.217 | 102,224,385.81 | 552,447,688.75 |
6/21/21 | 0.309 | 0.312 | 0.234 | 0.235 | 85,686,625.88 | 598,251,666.92 |
6/20/21 | 0.309 | 0.32 | 0.282 | 0.31 | 72,196,511.15 | 788,858,216.11 |
6/19/21 | 0.295 | 0.329 | 0.284 | 0.31 | 75,674,373.16 | 788,942,125.25 |
6/18/21 | 0.321 | 0.346 | 0.286 | 0.295 | 109,448,381.49 | 750,675,036.96 |
6/17/21 | 0.28 | 0.32 | 0.279 | 0.32 | 102,019,331.78 | 815,304,380.19 |
6/16/21 | 0.289 | 0.291 | 0.267 | 0.28 | 51,450,656.91 | 713,248,108.17 |
6/15/21 | 0.3 | 0.309 | 0.281 | 0.289 | 56,437,825.7 | 736,153,492.32 |
6/14/21 | 0.28 | 0.308 | 0.269 | 0.299 | 75,219,329.09 | 761,896,589.47 |
6/13/21 | 0.239 | 0.283 | 0.233 | 0.281 | 55,999,299.52 | 715,945,597.87 |
6/12/21 | 0.253 | 0.253 | 0.232 | 0.239 | 47,058,729.31 | 608,413,242.73 |
6/11/21 | 0.28 | 0.284 | 0.249 | 0.253 | 42,763,474.13 | 643,438,211.36 |
6/10/21 | 0.307 | 0.308 | 0.271 | 0.279 | 55,091,074.76 | 709,702,969.96 |
6/9/21 | 0.293 | 0.315 | 0.273 | 0.306 | 75,598,022.89 | 779,800,325.86 |
6/7/21 | 0.341 | 0.357 | 0.296 | 0.298 | 66,009,543.64 | 757,303,500.99 |
6/6/21 | 0.313 | 0.348 | 0.311 | 0.342 | 53,983,701.47 | 869,975,768.64 |
6/5/21 | 0.336 | 0.363 | 0.303 | 0.313 | 82,787,321.73 | 796,424,364.45 |
6/4/21 | 0.382 | 0.382 | 0.316 | 0.335 | 97,862,929.65 | 853,468,615.73 |