Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/18/22 | 0.265 | 0.267 | 0.263 | 0.263 | 1,183,046.8 | 65,135,591.17 |
8/17/22 | 0.271 | 0.277 | 0.264 | 0.265 | 1,160,987.66 | 65,478,845.44 |
8/16/22 | 0.265 | 0.272 | 0.264 | 0.271 | 1,024,899.31 | 67,043,571.03 |
8/15/22 | 0.275 | 0.28 | 0.264 | 0.265 | 888,941.71 | 65,571,840.88 |
8/14/22 | 0.276 | 0.283 | 0.274 | 0.275 | 921,693.65 | 68,183,811.02 |
8/13/22 | 0.277 | 0.28 | 0.274 | 0.276 | 923,162.65 | 68,211,658.85 |
8/12/22 | 0.271 | 0.277 | 0.267 | 0.277 | 945,554.09 | 68,442,442.33 |
8/11/22 | 0.267 | 0.28 | 0.267 | 0.271 | 926,666.72 | 67,052,250.88 |
8/10/22 | 0.267 | 0.273 | 0.262 | 0.267 | 932,095.79 | 66,157,540.68 |
8/9/22 | 0.272 | 0.273 | 0.264 | 0.267 | 1,339,688.86 | 65,971,512.83 |
8/8/22 | 0.263 | 0.275 | 0.263 | 0.272 | 1,084,122.74 | 67,293,488.83 |
8/7/22 | 0.262 | 0.265 | 0.26 | 0.263 | 1,585,510.44 | 65,096,460.21 |
8/6/22 | 0.264 | 0.265 | 0.261 | 0.262 | 1,666,302.88 | 64,749,663.77 |
8/5/22 | 0.266 | 0.267 | 0.26 | 0.264 | 1,231,369.22 | 65,425,982.79 |
8/4/22 | 0.265 | 0.283 | 0.265 | 0.266 | 1,445,817.26 | 65,721,740.66 |
8/3/22 | 0.265 | 0.283 | 0.265 | 0.265 | 1,796,526.68 | 65,696,694.49 |
8/2/22 | 0.266 | 0.266 | 0.265 | 0.265 | 1,651,785.54 | 65,709,046.31 |
8/1/22 | 0.305 | 0.306 | 0.264 | 0.266 | 1,599,037.58 | 65,755,505.57 |
7/31/22 | 0.307 | 0.31 | 0.297 | 0.305 | 1,491,511.87 | 75,434,631.87 |
7/30/22 | 0.31 | 0.314 | 0.304 | 0.307 | 1,504,005.95 | 75,946,009.6 |
7/29/22 | 0.309 | 0.311 | 0.303 | 0.31 | 1,468,398.4 | 76,680,784.5 |
7/28/22 | 0.294 | 0.313 | 0.292 | 0.309 | 1,466,708.28 | 76,512,985.03 |
7/26/22 | 0.278 | 0.287 | 0.268 | 0.273 | 1,636,072.73 | 67,675,372.42 |
7/25/22 | 0.291 | 0.291 | 0.278 | 0.278 | 1,875,392.51 | 68,865,681.28 |
7/24/22 | 0.289 | 0.295 | 0.283 | 0.291 | 2,280,677.28 | 72,080,303.16 |
7/23/22 | 0.293 | 0.296 | 0.282 | 0.289 | 1,493,181.96 | 71,410,095.18 |
7/22/22 | 0.297 | 0.308 | 0.284 | 0.293 | 2,190,060.72 | 72,481,824.14 |
7/21/22 | 0.3 | 0.3 | 0.286 | 0.297 | 1,730,724.2 | 73,569,067.63 |
7/20/22 | 0.301 | 0.314 | 0.291 | 0.3 | 2,460,482.33 | 74,289,573.53 |
7/19/22 | 0.288 | 0.307 | 0.279 | 0.301 | 2,808,196.92 | 74,466,211.53 |
7/18/22 | 0.27 | 0.291 | 0.27 | 0.288 | 2,748,210.4 | 71,394,555.01 |
7/17/22 | 0.275 | 0.281 | 0.269 | 0.27 | 2,703,793.88 | 66,770,604.8 |
7/16/22 | 0.27 | 0.278 | 0.267 | 0.275 | 2,687,121.42 | 68,050,208.12 |
7/15/22 | 0.267 | 0.274 | 0.263 | 0.27 | 2,702,742.06 | 66,820,289.15 |
7/14/22 | 0.262 | 0.269 | 0.256 | 0.267 | 2,030,983.76 | 66,050,711.18 |
7/13/22 | 0.26 | 0.264 | 0.254 | 0.262 | 2,074,526.54 | 64,755,613.21 |
7/12/22 | 0.263 | 0.265 | 0.255 | 0.26 | 2,369,461.87 | 64,443,162.69 |
7/11/22 | 0.273 | 0.273 | 0.26 | 0.263 | 2,399,282.52 | 65,083,768.1 |
7/10/22 | 0.279 | 0.28 | 0.264 | 0.273 | 2,763,320.9 | 67,502,182.16 |
7/9/22 | 0.275 | 0.282 | 0.268 | 0.279 | 2,505,972.94 | 69,078,727.08 |
7/8/22 | 0.274 | 0.281 | 0.27 | 0.275 | 2,474,424.23 | 68,092,979.58 |
7/7/22 | 0.262 | 0.274 | 0.259 | 0.274 | 2,500,966.06 | 67,712,373.87 |
7/6/22 | 0.259 | 0.265 | 0.256 | 0.262 | 2,525,169.74 | 64,751,350.92 |
7/5/22 | 0.261 | 0.263 | 0.252 | 0.259 | 2,488,568.9 | 64,122,822.01 |
7/4/22 | 0.251 | 0.261 | 0.247 | 0.261 | 2,152,863.04 | 64,560,136.84 |
7/3/22 | 0.249 | 0.254 | 0.246 | 0.251 | 1,518,037.11 | 62,111,075.05 |
7/2/22 | 0.251 | 0.252 | 0.248 | 0.249 | 2,448,180 | 61,572,055.37 |
7/1/22 | 0.249 | 0.252 | 0.247 | 0.251 | 2,601,016.61 | 62,158,774.01 |
6/30/22 | 0.25 | 0.252 | 0.248 | 0.249 | 1,332,071.89 | 61,697,321.46 |
6/29/22 | 0.251 | 0.253 | 0.247 | 0.25 | 1,892,597.2 | 61,995,367.18 |
6/28/22 | 0.249 | 0.251 | 0.248 | 0.251 | 2,394,433.92 | 62,040,401.32 |
6/27/22 | 0.249 | 0.251 | 0.246 | 0.249 | 2,264,352.3 | 61,554,376.19 |
6/26/22 | 0.249 | 0.252 | 0.248 | 0.249 | 2,319,156.71 | 61,572,388.77 |
6/25/22 | 0.248 | 0.252 | 0.247 | 0.249 | 1,909,641.82 | 61,605,342.69 |
6/24/22 | 0.25 | 0.251 | 0.247 | 0.248 | 1,292,163.21 | 61,386,930.84 |
6/23/22 | 0.248 | 0.251 | 0.232 | 0.25 | 1,587,945.64 | 61,819,428.13 |
6/22/22 | 0.252 | 0.252 | 0.246 | 0.248 | 1,758,403.85 | 61,339,533.11 |
6/21/22 | 0.245 | 0.252 | 0.243 | 0.252 | 2,261,073.98 | 62,397,076.4 |
6/20/22 | 0.245 | 0.246 | 0.243 | 0.245 | 2,757,910.98 | 60,667,204.88 |
6/19/22 | 0.22 | 0.247 | 0.219 | 0.245 | 1,705,819.64 | 60,706,280.39 |
6/18/22 | 0.251 | 0.253 | 0.218 | 0.22 | 2,097,019.39 | 54,452,976.92 |
6/17/22 | 0.246 | 0.256 | 0.246 | 0.251 | 2,406,349.86 | 62,222,971.37 |
6/16/22 | 0.252 | 0.255 | 0.241 | 0.246 | 2,002,867.43 | 60,947,603.29 |
6/15/22 | 0.252 | 0.254 | 0.247 | 0.252 | 1,488,015.75 | 62,442,764.67 |
6/14/22 | 0.304 | 0.304 | 0.249 | 0.252 | 2,374,229.75 | 62,437,241.01 |
6/13/22 | 0.314 | 0.316 | 0.27 | 0.304 | 2,937,063.69 | 75,236,448.7 |
6/12/22 | 0.267 | 0.315 | 0.266 | 0.314 | 2,887,136.54 | 77,650,720.16 |
6/11/22 | 0.267 | 0.268 | 0.266 | 0.267 | 2,535,704.16 | 65,974,550.68 |
6/10/22 | 0.267 | 0.268 | 0.267 | 0.267 | 2,113,273.62 | 66,127,662.09 |
6/9/22 | 0.267 | 0.269 | 0.267 | 0.267 | 2,218,789.02 | 66,084,713.71 |
6/8/22 | 0.254 | 0.267 | 0.254 | 0.267 | 2,349,176.43 | 66,002,318.85 |
6/7/22 | 0.254 | 0.255 | 0.254 | 0.254 | 2,284,288.39 | 62,885,127.36 |
6/6/22 | 0.253 | 0.255 | 0.253 | 0.254 | 2,337,659.21 | 62,867,430.21 |
6/5/22 | 0.254 | 0.255 | 0.253 | 0.254 | 2,245,795.11 | 62,741,677.77 |
6/4/22 | 0.254 | 0.255 | 0.253 | 0.254 | 2,382,060.8 | 62,968,179.11 |
6/3/22 | 0.254 | 0.254 | 0.253 | 0.254 | 2,642,523.84 | 62,750,587.14 |
6/2/22 | 0.254 | 0.254 | 0.254 | 0.254 | 2,692,587 | 62,856,763.02 |
6/1/22 | 0.254 | 0.254 | 0.254 | 0.254 | 2,680,474.43 | 62,785,532.08 |
5/31/22 | 0.254 | 0.254 | 0.253 | 0.254 | 2,617,158.41 | 62,760,820.84 |
5/30/22 | 0.254 | 0.255 | 0.254 | 0.254 | 2,713,525.63 | 62,769,608.21 |
5/29/22 | 0.254 | 0.255 | 0.254 | 0.254 | 2,780,153.78 | 62,806,228.76 |
5/28/22 | 0.254 | 0.255 | 0.254 | 0.254 | 2,796,648.07 | 62,976,215.92 |
5/27/22 | 0.254 | 0.255 | 0.254 | 0.254 | 2,842,883.46 | 62,975,568.44 |
5/26/22 | 0.254 | 0.255 | 0.254 | 0.254 | 2,708,669.18 | 62,946,412.64 |
5/25/22 | 0.253 | 0.255 | 0.253 | 0.254 | 3,042,507.7 | 62,861,566.98 |
5/24/22 | 0.251 | 0.253 | 0.251 | 0.253 | 3,007,312.61 | 62,620,643.25 |
5/23/22 | 0.252 | 0.261 | 0.251 | 0.251 | 2,079,912.63 | 62,202,586.86 |
5/22/22 | 0.253 | 0.267 | 0.252 | 0.252 | 2,915,482.01 | 62,418,704.28 |
5/21/22 | 0.253 | 0.254 | 0.253 | 0.253 | 2,975,280.96 | 62,647,786.55 |
5/20/22 | 0.253 | 0.254 | 0.253 | 0.253 | 3,037,993.98 | 62,716,933.29 |