Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 0.019 | 0.019 | 0.017 | 0.018 | 47,588,404.75 | 222,465,665.87 |
6/29/22 | 0.02 | 0.02 | 0.019 | 0.019 | 52,945,478.9 | 229,527,254.99 |
6/28/22 | 0.022 | 0.023 | 0.02 | 0.02 | 59,840,041.04 | 243,976,972.33 |
6/27/22 | 0.023 | 0.024 | 0.022 | 0.022 | 46,178,493.49 | 270,397,940.05 |
6/26/22 | 0.025 | 0.026 | 0.023 | 0.023 | 52,539,074.13 | 277,088,773.35 |
6/25/22 | 0.026 | 0.026 | 0.024 | 0.025 | 67,887,890.64 | 308,251,642 |
6/24/22 | 0.025 | 0.027 | 0.023 | 0.026 | 156,940,436.6 | 317,322,905.27 |
6/23/22 | 0.025 | 0.027 | 0.025 | 0.025 | 43,985,557.33 | 303,074,886.62 |
6/22/22 | 0.027 | 0.027 | 0.025 | 0.025 | 28,784,389.69 | 309,797,789.71 |
6/21/22 | 0.027 | 0.029 | 0.026 | 0.027 | 34,943,748.33 | 332,763,605.25 |
6/20/22 | 0.027 | 0.028 | 0.026 | 0.027 | 27,239,955.51 | 327,013,821.88 |
6/19/22 | 0.025 | 0.027 | 0.024 | 0.027 | 32,521,649.82 | 325,901,617.87 |
6/18/22 | 0.026 | 0.026 | 0.023 | 0.025 | 30,075,891.12 | 301,974,955.88 |
6/17/22 | 0.025 | 0.027 | 0.025 | 0.026 | 20,667,348.62 | 317,619,865.44 |
6/16/22 | 0.029 | 0.03 | 0.025 | 0.025 | 28,575,976.58 | 307,064,300.09 |
6/15/22 | 0.027 | 0.029 | 0.025 | 0.029 | 41,958,231.04 | 354,325,050.24 |
6/14/22 | 0.028 | 0.029 | 0.025 | 0.027 | 51,928,754.8 | 333,086,592.09 |
6/13/22 | 0.029 | 0.029 | 0.025 | 0.027 | 58,078,370.32 | 334,809,575.74 |
6/12/22 | 0.033 | 0.033 | 0.029 | 0.029 | 38,563,366.98 | 356,351,760.23 |
6/10/22 | 0.039 | 0.04 | 0.036 | 0.036 | 25,332,086.43 | 441,527,918.59 |
6/9/22 | 0.039 | 0.041 | 0.039 | 0.039 | 20,181,610.16 | 481,013,792.5 |
6/8/22 | 0.04 | 0.041 | 0.039 | 0.039 | 21,682,674.06 | 478,933,275.47 |
6/7/22 | 0.042 | 0.042 | 0.038 | 0.04 | 30,580,156.71 | 488,317,462.01 |
6/6/22 | 0.041 | 0.044 | 0.041 | 0.042 | 28,484,459.63 | 508,702,644.25 |
6/5/22 | 0.042 | 0.042 | 0.041 | 0.041 | 15,394,587.02 | 497,331,945.23 |
6/4/22 | 0.041 | 0.042 | 0.04 | 0.042 | 18,100,696.43 | 508,031,197.26 |
6/3/22 | 0.043 | 0.043 | 0.04 | 0.041 | 22,127,995.32 | 499,915,821.57 |
6/2/22 | 0.042 | 0.043 | 0.04 | 0.043 | 29,393,307.07 | 519,441,019.73 |
5/29/22 | 0.042 | 0.043 | 0.04 | 0.043 | 24,833,064.53 | 518,534,603.41 |
5/24/22 | 0.047 | 0.048 | 0.044 | 0.047 | 43,953,881.57 | 572,248,495.04 |
5/22/22 | 0.047 | 0.05 | 0.047 | 0.05 | 38,896,714.4 | 602,797,861.27 |
5/12/22 | 0.041 | 0.043 | 0.033 | 0.04 | 109,816,365.74 | 486,411,830.86 |
3/21/22 | 0.133 | 0.14 | 0.131 | 0.137 | 108,978,236.47 | 1,620,939,735.55 |
3/19/22 | 0.133 | 0.143 | 0.132 | 0.141 | 111,304,883.58 | 1,662,887,384.48 |
3/8/22 | 0.127 | 0.133 | 0.127 | 0.129 | 106,563,030.57 | 1,525,208,816.99 |
2/15/22 | 0.184 | 0.197 | 0.184 | 0.196 | 168,444,108.13 | 2,291,353,629.7 |
1/26/22 | 0.191 | 0.207 | 0.183 | 0.186 | 222,632,548.63 | 2,159,507,450.14 |
12/31/21 | 0.229 | 0.243 | 0.224 | 0.234 | 100,093,568.96 | 2,707,372,206.14 |
8/3/21 | 0.077 | 0.079 | 0.072 | 0.073 | 21,274,113.32 | 764,386,570.54 |
8/2/21 | 0.076 | 0.079 | 0.075 | 0.078 | 17,331,373.83 | 807,838,994.96 |
8/1/21 | 0.078 | 0.083 | 0.075 | 0.076 | 33,013,112.76 | 794,902,544.57 |
7/31/21 | 0.076 | 0.08 | 0.075 | 0.079 | 29,336,327.52 | 819,670,572.67 |
7/30/21 | 0.074 | 0.077 | 0.072 | 0.077 | 23,060,696.05 | 792,147,581.69 |
7/29/21 | 0.072 | 0.075 | 0.071 | 0.074 | 16,445,855.16 | 760,568,561.26 |
7/28/21 | 0.075 | 0.075 | 0.071 | 0.072 | 21,445,376.95 | 742,068,155.25 |
7/27/21 | 0.073 | 0.077 | 0.07 | 0.075 | 29,634,695.55 | 773,549,828.68 |
7/26/21 | 0.073 | 0.082 | 0.072 | 0.073 | 53,697,443.04 | 751,719,687.01 |
7/25/21 | 0.073 | 0.073 | 0.069 | 0.072 | 14,839,548.49 | 748,070,654.08 |
7/24/21 | 0.07 | 0.075 | 0.069 | 0.073 | 37,270,457.11 | 751,271,258.36 |
7/23/21 | 0.064 | 0.07 | 0.063 | 0.07 | 22,373,143.87 | 720,016,890.38 |
7/22/21 | 0.064 | 0.068 | 0.062 | 0.064 | 28,021,239.43 | 665,985,414.54 |
7/21/21 | 0.057 | 0.066 | 0.055 | 0.064 | 33,361,763.9 | 656,527,714.32 |
7/20/21 | 0.059 | 0.06 | 0.054 | 0.057 | 23,357,454.91 | 588,003,566.1 |
7/19/21 | 0.065 | 0.065 | 0.059 | 0.059 | 17,543,055.68 | 609,276,220.06 |
7/18/21 | 0.066 | 0.069 | 0.064 | 0.065 | 14,867,910.89 | 666,525,352.72 |
7/17/21 | 0.067 | 0.069 | 0.065 | 0.066 | 16,831,369.25 | 681,891,804.9 |
7/16/21 | 0.073 | 0.076 | 0.067 | 0.067 | 26,494,038.37 | 694,587,201.23 |
7/15/21 | 0.08 | 0.082 | 0.072 | 0.073 | 29,203,616.5 | 757,781,200.75 |
7/14/21 | 0.082 | 0.083 | 0.074 | 0.08 | 33,520,047.63 | 821,791,148.05 |
7/13/21 | 0.079 | 0.086 | 0.077 | 0.082 | 57,556,329.12 | 849,572,420.03 |
7/12/21 | 0.082 | 0.082 | 0.076 | 0.079 | 29,845,280.65 | 811,978,092.06 |
7/11/21 | 0.082 | 0.084 | 0.08 | 0.082 | 23,470,014.77 | 846,803,920 |
7/10/21 | 0.089 | 0.091 | 0.081 | 0.082 | 34,043,140.92 | 850,117,375.71 |
7/9/21 | 0.081 | 0.09 | 0.077 | 0.089 | 83,960,884.79 | 919,275,896.23 |
7/8/21 | 0.084 | 0.092 | 0.078 | 0.082 | 96,115,820.63 | 842,809,524.15 |
7/7/21 | 0.072 | 0.094 | 0.071 | 0.084 | 162,325,810.43 | 868,362,420.75 |
7/6/21 | 0.063 | 0.073 | 0.063 | 0.072 | 48,626,119.51 | 744,247,489.71 |
7/5/21 | 0.067 | 0.067 | 0.062 | 0.063 | 14,918,883.16 | 648,936,724.2 |
7/4/21 | 0.064 | 0.069 | 0.063 | 0.067 | 15,263,530.22 | 687,818,528.03 |
7/3/21 | 0.063 | 0.067 | 0.062 | 0.064 | 16,762,333.01 | 664,546,513.64 |
7/2/21 | 0.063 | 0.064 | 0.061 | 0.063 | 13,352,407.87 | 646,225,919.4 |
7/1/21 | 0.067 | 0.067 | 0.061 | 0.063 | 18,637,897.58 | 653,439,010.76 |
6/30/21 | 0.066 | 0.067 | 0.062 | 0.067 | 30,284,964.2 | 690,968,483.95 |
6/29/21 | 0.065 | 0.07 | 0.065 | 0.066 | 28,848,887.31 | 670,730,338.03 |
6/28/21 | 0.068 | 0.069 | 0.064 | 0.065 | 27,220,575.83 | 665,782,018.36 |
6/27/21 | 0.059 | 0.068 | 0.059 | 0.068 | 62,210,737.45 | 690,048,883.14 |
6/26/21 | 0.055 | 0.059 | 0.053 | 0.059 | 29,536,343.64 | 600,684,280.88 |
6/25/21 | 0.06 | 0.062 | 0.055 | 0.056 | 26,824,817.45 | 567,742,888.34 |
6/24/21 | 0.059 | 0.062 | 0.056 | 0.06 | 24,550,647.96 | 616,517,535.92 |
6/23/21 | 0.052 | 0.063 | 0.05 | 0.059 | 48,429,211.97 | 606,041,294.56 |
6/22/21 | 0.057 | 0.062 | 0.047 | 0.052 | 63,593,334.85 | 529,056,641.78 |
6/21/21 | 0.073 | 0.073 | 0.056 | 0.057 | 49,041,482.42 | 580,558,194.41 |
6/20/21 | 0.072 | 0.074 | 0.067 | 0.073 | 24,003,000.73 | 744,811,010.28 |
6/19/21 | 0.074 | 0.075 | 0.072 | 0.072 | 19,154,198.19 | 734,885,094.65 |
6/18/21 | 0.08 | 0.08 | 0.072 | 0.074 | 30,072,963.75 | 753,182,019.89 |
6/17/21 | 0.081 | 0.083 | 0.078 | 0.08 | 20,161,417.52 | 816,885,642.44 |
6/16/21 | 0.084 | 0.084 | 0.079 | 0.081 | 34,414,815.95 | 822,491,415.19 |
6/15/21 | 0.084 | 0.087 | 0.082 | 0.084 | 36,810,960.35 | 852,987,524.15 |
6/14/21 | 0.082 | 0.086 | 0.034 | 0.084 | 35,543,611.93 | 851,903,690.39 |
6/13/21 | 0.077 | 0.086 | 0.075 | 0.082 | 39,625,982.45 | 839,354,992.59 |