Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 0.014 | 0.015 | 0.014 | 0.014 | 17,306,891.6 | 193,074,154.47 |
6/1/23 | 0.014 | 0.014 | 0.014 | 0.014 | 9,246,842.13 | 189,723,605.64 |
5/31/23 | 0.015 | 0.015 | 0.014 | 0.014 | 14,325,457.82 | 190,937,948.26 |
5/30/23 | 0.016 | 0.016 | 0.015 | 0.015 | 13,472,004.17 | 202,117,902.92 |
5/29/23 | 0.016 | 0.016 | 0.015 | 0.016 | 10,734,719.71 | 206,877,954 |
5/28/23 | 0.015 | 0.016 | 0.015 | 0.016 | 11,806,574.38 | 211,611,806.29 |
5/27/23 | 0.015 | 0.016 | 0.015 | 0.015 | 9,095,309.9 | 205,934,716.22 |
5/26/23 | 0.015 | 0.016 | 0.015 | 0.015 | 10,768,039.55 | 205,885,070.25 |
5/25/23 | 0.015 | 0.015 | 0.015 | 0.015 | 8,776,178.09 | 201,434,587.97 |
5/24/23 | 0.016 | 0.016 | 0.015 | 0.015 | 10,120,521.11 | 204,108,135.71 |
5/23/23 | 0.016 | 0.016 | 0.016 | 0.016 | 10,638,665.05 | 213,206,265.19 |
5/22/23 | 0.016 | 0.016 | 0.016 | 0.016 | 8,103,730.69 | 209,610,934.26 |
5/20/23 | 0.017 | 0.017 | 0.017 | 0.017 | 6,432,978.3 | 222,501,674.76 |
5/18/23 | 0.017 | 0.017 | 0.016 | 0.017 | 9,883,176.65 | 221,818,822.2 |
5/17/23 | 0.016 | 0.017 | 0.016 | 0.017 | 12,165,941.38 | 224,642,269.6 |
5/16/23 | 0.016 | 0.017 | 0.016 | 0.016 | 9,823,121.18 | 216,951,515.23 |
5/15/23 | 0.016 | 0.017 | 0.016 | 0.016 | 10,288,564.76 | 218,520,615.75 |
5/14/23 | 0.016 | 0.017 | 0.016 | 0.016 | 8,216,119.3 | 216,220,830.47 |
5/13/23 | 0.016 | 0.016 | 0.016 | 0.016 | 8,017,575.72 | 212,129,027.89 |
5/12/23 | 0.016 | 0.016 | 0.015 | 0.016 | 13,680,056.88 | 213,514,177.96 |
5/11/23 | 0.016 | 0.016 | 0.015 | 0.016 | 12,238,734.6 | 207,071,123.28 |
5/10/23 | 0.016 | 0.017 | 0.016 | 0.016 | 23,585,471.49 | 218,421,721.77 |
5/9/23 | 0.016 | 0.016 | 0.016 | 0.016 | 9,756,843.92 | 211,398,587.75 |
5/8/23 | 0.017 | 0.017 | 0.016 | 0.016 | 18,811,403.82 | 211,720,094.45 |
5/7/23 | 0.018 | 0.018 | 0.017 | 0.017 | 15,681,495.87 | 226,137,125.5 |
5/6/23 | 0.019 | 0.019 | 0.018 | 0.018 | 14,123,856.57 | 237,634,474.52 |
5/5/23 | 0.019 | 0.02 | 0.019 | 0.019 | 10,324,119.17 | 256,382,579.17 |
5/4/23 | 0.02 | 0.02 | 0.019 | 0.019 | 11,639,776.96 | 253,172,010.87 |
5/3/23 | 0.019 | 0.02 | 0.018 | 0.02 | 15,085,299.85 | 260,930,272.02 |
5/2/23 | 0.019 | 0.019 | 0.018 | 0.019 | 11,740,546.09 | 252,090,184.76 |
5/1/23 | 0.02 | 0.02 | 0.019 | 0.019 | 18,482,996.1 | 248,740,671.25 |
4/30/23 | 0.02 | 0.02 | 0.019 | 0.02 | 13,502,583.13 | 259,476,258.9 |
4/29/23 | 0.02 | 0.02 | 0.02 | 0.02 | 12,015,065.35 | 266,448,971.37 |
4/28/23 | 0.021 | 0.021 | 0.02 | 0.02 | 16,556,277.9 | 267,430,093.79 |
4/27/23 | 0.02 | 0.021 | 0.02 | 0.021 | 17,571,839.27 | 274,940,157.16 |
4/26/23 | 0.021 | 0.022 | 0.019 | 0.02 | 26,625,342.39 | 266,206,816.36 |
4/25/23 | 0.02 | 0.021 | 0.019 | 0.021 | 23,583,697.1 | 277,377,417.29 |
4/24/23 | 0.02 | 0.021 | 0.02 | 0.02 | 16,180,066.69 | 265,845,043.75 |
4/23/23 | 0.021 | 0.021 | 0.02 | 0.02 | 17,154,098.31 | 266,093,514.6 |
4/22/23 | 0.02 | 0.021 | 0.02 | 0.021 | 15,994,421.67 | 272,858,099.15 |
4/21/23 | 0.022 | 0.022 | 0.02 | 0.02 | 24,476,119.61 | 264,937,781.58 |
4/20/23 | 0.023 | 0.024 | 0.022 | 0.022 | 23,121,561.9 | 287,621,459.29 |
4/19/23 | 0.025 | 0.026 | 0.023 | 0.023 | 32,593,656.62 | 302,159,351.11 |
4/18/23 | 0.024 | 0.025 | 0.023 | 0.025 | 28,185,322.31 | 331,926,745.42 |
4/17/23 | 0.024 | 0.025 | 0.024 | 0.024 | 47,514,267.31 | 316,061,526.46 |
4/16/23 | 0.023 | 0.025 | 0.023 | 0.024 | 35,998,956.02 | 323,005,417.97 |
4/15/23 | 0.023 | 0.023 | 0.023 | 0.023 | 16,297,468.09 | 303,322,117.74 |
4/14/23 | 0.022 | 0.023 | 0.022 | 0.023 | 22,436,927.79 | 304,326,898.32 |
4/13/23 | 0.022 | 0.023 | 0.022 | 0.022 | 16,677,093.94 | 296,738,199.54 |
4/12/23 | 0.022 | 0.022 | 0.021 | 0.022 | 26,357,285.4 | 291,700,080.77 |
4/11/23 | 0.022 | 0.023 | 0.022 | 0.022 | 29,042,069.45 | 291,170,677.08 |
4/10/23 | 0.021 | 0.022 | 0.021 | 0.022 | 19,690,968.27 | 291,171,555.45 |
4/9/23 | 0.021 | 0.021 | 0.021 | 0.021 | 16,788,230.56 | 277,405,200.15 |
4/8/23 | 0.021 | 0.021 | 0.021 | 0.021 | 16,713,262.12 | 276,426,828.77 |
4/7/23 | 0.021 | 0.021 | 0.02 | 0.021 | 14,444,566.43 | 276,029,415.13 |
4/6/23 | 0.021 | 0.021 | 0.021 | 0.021 | 15,268,743.17 | 274,587,154.43 |
4/5/23 | 0.022 | 0.022 | 0.021 | 0.021 | 21,316,477.84 | 279,485,466.81 |
4/4/23 | 0.02 | 0.022 | 0.02 | 0.022 | 33,054,573.38 | 285,950,351.53 |
4/3/23 | 0.02 | 0.021 | 0.02 | 0.02 | 22,170,986.69 | 269,322,909.46 |
4/2/23 | 0.021 | 0.021 | 0.02 | 0.02 | 18,768,790.36 | 266,496,831.17 |
3/31/23 | 0.02 | 0.021 | 0.02 | 0.021 | 22,844,384.71 | 279,049,372.11 |
3/30/23 | 0.021 | 0.021 | 0.02 | 0.02 | 21,678,627.16 | 266,970,165.07 |
3/29/23 | 0.02 | 0.021 | 0.02 | 0.021 | 21,971,375.66 | 270,155,780.99 |
3/28/23 | 0.019 | 0.02 | 0.019 | 0.02 | 16,934,189.13 | 257,511,878.33 |
3/27/23 | 0.021 | 0.021 | 0.019 | 0.019 | 23,740,082.92 | 252,891,425.58 |
3/26/23 | 0.02 | 0.021 | 0.02 | 0.021 | 14,584,812.92 | 270,951,070.06 |
3/25/23 | 0.02 | 0.021 | 0.02 | 0.02 | 20,390,738.6 | 265,087,700.95 |
3/24/23 | 0.022 | 0.022 | 0.02 | 0.02 | 25,729,363.6 | 269,189,415.18 |
3/23/23 | 0.02 | 0.022 | 0.02 | 0.022 | 30,939,738.24 | 289,434,282.9 |
3/22/23 | 0.022 | 0.022 | 0.02 | 0.02 | 29,124,993.82 | 267,385,084.66 |
3/21/23 | 0.02 | 0.022 | 0.02 | 0.022 | 29,074,804.41 | 287,066,679.75 |
3/20/23 | 0.022 | 0.023 | 0.02 | 0.02 | 29,037,588.66 | 267,135,052.05 |
3/19/23 | 0.021 | 0.023 | 0.021 | 0.022 | 24,822,932.17 | 286,722,221.25 |
3/18/23 | 0.022 | 0.023 | 0.021 | 0.021 | 33,304,404.55 | 278,600,612.03 |
3/17/23 | 0.019 | 0.022 | 0.019 | 0.022 | 31,280,154.81 | 288,426,825.97 |
3/16/23 | 0.019 | 0.02 | 0.019 | 0.019 | 24,682,319.77 | 256,043,426.65 |
3/15/23 | 0.021 | 0.022 | 0.019 | 0.019 | 36,924,367.64 | 249,021,812.59 |
3/14/23 | 0.019 | 0.022 | 0.019 | 0.021 | 37,174,033.65 | 272,397,826.39 |
3/13/23 | 0.018 | 0.02 | 0.017 | 0.019 | 31,159,884.65 | 252,093,377.4 |
3/12/23 | 0.016 | 0.018 | 0.016 | 0.018 | 19,855,768.57 | 236,737,474.79 |
3/11/23 | 0.016 | 0.017 | 0.015 | 0.016 | 17,169,213.44 | 207,983,067.95 |
3/10/23 | 0.016 | 0.016 | 0.015 | 0.016 | 19,777,836.18 | 212,601,559.38 |
3/9/23 | 0.017 | 0.018 | 0.016 | 0.016 | 22,635,223.62 | 209,080,125.68 |
3/8/23 | 0.019 | 0.019 | 0.017 | 0.017 | 19,511,431.19 | 225,584,257.02 |
3/7/23 | 0.02 | 0.02 | 0.018 | 0.019 | 14,297,734.31 | 245,639,386.52 |
3/6/23 | 0.019 | 0.02 | 0.019 | 0.02 | 13,753,432.86 | 257,623,609.65 |
3/5/23 | 0.019 | 0.02 | 0.019 | 0.019 | 12,064,623.39 | 255,147,664.85 |
3/4/23 | 0.02 | 0.02 | 0.019 | 0.019 | 13,404,540.96 | 252,553,501.17 |
3/3/23 | 0.022 | 0.022 | 0.019 | 0.02 | 20,134,826.17 | 263,278,700.59 |
3/2/23 | 0.022 | 0.022 | 0.021 | 0.022 | 13,517,559.8 | 283,370,738.39 |