Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/2/22 | 0.062 | 0.064 | 0.061 | 0.063 | 16,904,742.56 | 1,336,748,349.73 |
7/1/22 | 0.063 | 0.065 | 0.061 | 0.062 | 25,096,176.41 | 1,297,683,134.68 |
6/30/22 | 0.065 | 0.065 | 0.06 | 0.063 | 29,108,614.06 | 1,333,350,241.35 |
6/29/22 | 0.066 | 0.067 | 0.064 | 0.065 | 24,693,197.95 | 1,360,947,415.37 |
6/28/22 | 0.07 | 0.071 | 0.065 | 0.066 | 27,908,243.42 | 1,389,329,446.45 |
6/27/22 | 0.069 | 0.072 | 0.069 | 0.07 | 31,230,498.21 | 1,477,443,372.28 |
6/26/22 | 0.074 | 0.076 | 0.069 | 0.069 | 28,900,953.43 | 1,449,960,153.71 |
6/25/22 | 0.074 | 0.075 | 0.071 | 0.074 | 28,180,817.85 | 1,566,734,460.12 |
6/24/22 | 0.073 | 0.076 | 0.073 | 0.074 | 35,951,443 | 1,558,516,262.43 |
6/23/22 | 0.07 | 0.074 | 0.07 | 0.073 | 31,206,582.19 | 1,544,279,217.71 |
6/22/22 | 0.073 | 0.077 | 0.07 | 0.07 | 69,268,390.47 | 1,479,356,666.64 |
6/21/22 | 0.071 | 0.079 | 0.07 | 0.073 | 73,693,444.78 | 1,546,986,609.96 |
6/20/22 | 0.066 | 0.074 | 0.065 | 0.071 | 63,122,133.3 | 1,493,771,016.68 |
6/19/22 | 0.062 | 0.068 | 0.06 | 0.066 | 35,564,117.72 | 1,401,536,663.85 |
6/18/22 | 0.068 | 0.069 | 0.059 | 0.062 | 47,707,072.29 | 1,313,157,692.41 |
6/17/22 | 0.065 | 0.07 | 0.065 | 0.068 | 31,610,776.37 | 1,438,386,409.91 |
6/16/22 | 0.072 | 0.073 | 0.064 | 0.065 | 31,614,412.76 | 1,372,828,686.69 |
6/15/22 | 0.067 | 0.072 | 0.06 | 0.072 | 59,594,792.1 | 1,513,842,388.69 |
6/14/22 | 0.066 | 0.068 | 0.061 | 0.067 | 58,125,637.53 | 1,421,239,212.58 |
6/13/22 | 0.07 | 0.071 | 0.061 | 0.066 | 73,726,201.9 | 1,360,644,769.1 |
6/12/22 | 0.078 | 0.079 | 0.07 | 0.07 | 41,108,906.98 | 1,449,397,574.05 |
6/11/22 | 0.081 | 0.083 | 0.075 | 0.078 | 27,168,158.37 | 1,614,540,676.21 |
6/10/22 | 0.087 | 0.087 | 0.081 | 0.081 | 27,728,548.72 | 1,683,389,656.89 |
6/9/22 | 0.088 | 0.089 | 0.086 | 0.087 | 20,672,393.86 | 1,798,383,742.88 |
6/8/22 | 0.091 | 0.092 | 0.087 | 0.088 | 30,782,118.03 | 1,827,312,027.92 |
6/7/22 | 0.097 | 0.097 | 0.089 | 0.091 | 34,138,869.32 | 1,886,684,348.88 |
6/6/22 | 0.093 | 0.098 | 0.093 | 0.097 | 35,329,896.33 | 2,005,947,294.49 |
6/5/22 | 0.09 | 0.096 | 0.09 | 0.093 | 49,265,576.86 | 1,938,588,958.99 |
6/4/22 | 0.089 | 0.091 | 0.088 | 0.09 | 15,548,806.28 | 1,873,382,743.64 |
6/3/22 | 0.092 | 0.093 | 0.088 | 0.089 | 22,306,778.66 | 1,840,364,185.72 |
6/2/22 | 0.09 | 0.093 | 0.088 | 0.092 | 37,222,437 | 1,916,038,823.9 |
6/1/22 | 0.094 | 0.098 | 0.088 | 0.09 | 41,307,205.66 | 1,864,063,448.42 |
5/31/22 | 0.098 | 0.099 | 0.093 | 0.094 | 36,300,716.68 | 1,958,763,150.24 |
5/30/22 | 0.091 | 0.099 | 0.09 | 0.098 | 29,379,308.53 | 2,023,182,594.43 |
5/29/22 | 0.089 | 0.091 | 0.087 | 0.091 | 17,829,276.92 | 1,877,958,815.3 |
5/28/22 | 0.087 | 0.09 | 0.087 | 0.089 | 44,751,588.84 | 1,839,373,665.57 |
5/27/22 | 0.091 | 0.093 | 0.086 | 0.087 | 46,521,860.7 | 1,807,073,448.05 |
5/26/22 | 0.098 | 0.099 | 0.088 | 0.091 | 45,970,692.05 | 1,888,330,035.29 |
5/25/22 | 0.099 | 0.101 | 0.096 | 0.098 | 31,187,235.78 | 2,024,167,059.28 |
5/24/22 | 0.098 | 0.1 | 0.094 | 0.099 | 45,527,524.52 | 2,060,433,204 |
5/23/22 | 0.104 | 0.108 | 0.098 | 0.098 | 36,936,683.43 | 2,042,277,891.5 |
5/22/22 | 0.101 | 0.105 | 0.1 | 0.104 | 23,145,824.2 | 2,167,110,934.06 |
5/21/22 | 0.1 | 0.103 | 0.099 | 0.101 | 18,378,439.41 | 2,102,288,198.56 |
5/20/22 | 0.104 | 0.105 | 0.098 | 0.1 | 32,337,839.35 | 2,072,811,794.34 |
5/19/22 | 0.1 | 0.106 | 0.097 | 0.104 | 40,487,497.85 | 2,157,649,243.72 |
5/18/22 | 0.109 | 0.11 | 0.099 | 0.1 | 40,853,705.6 | 2,068,730,104.37 |
5/17/22 | 0.102 | 0.109 | 0.1 | 0.109 | 36,091,653.83 | 2,253,012,824.7 |
5/16/22 | 0.108 | 0.108 | 0.098 | 0.102 | 41,544,293.42 | 2,123,585,346.15 |
5/15/22 | 0.102 | 0.108 | 0.098 | 0.108 | 32,597,094.94 | 2,235,537,880.58 |
5/14/22 | 0.096 | 0.104 | 0.093 | 0.102 | 69,903,797.51 | 2,111,546,765.48 |
5/13/22 | 0.087 | 0.107 | 0.086 | 0.096 | 244,936,173.64 | 1,998,885,170.57 |
5/12/22 | 0.091 | 0.096 | 0.075 | 0.087 | 248,789,108.29 | 1,801,992,226.3 |
5/11/22 | 0.115 | 0.119 | 0.085 | 0.091 | 162,464,850.51 | 1,879,439,455.42 |
5/10/22 | 0.107 | 0.122 | 0.104 | 0.115 | 106,363,271.81 | 2,386,714,206.13 |
5/9/22 | 0.128 | 0.132 | 0.107 | 0.107 | 88,124,900.4 | 2,224,546,134.54 |
5/8/22 | 0.13 | 0.131 | 0.125 | 0.128 | 44,987,070.9 | 2,647,624,434.18 |
5/7/22 | 0.134 | 0.136 | 0.127 | 0.13 | 38,952,994.03 | 2,705,326,051.7 |
5/6/22 | 0.136 | 0.137 | 0.129 | 0.134 | 54,169,032.32 | 2,780,054,701.43 |
5/5/22 | 0.151 | 0.155 | 0.135 | 0.136 | 78,492,891.53 | 2,820,408,511.51 |
5/4/22 | 0.139 | 0.151 | 0.138 | 0.151 | 64,506,343.07 | 3,137,499,258.57 |
5/3/22 | 0.14 | 0.146 | 0.138 | 0.139 | 55,670,644.92 | 2,884,768,016.93 |
5/2/22 | 0.146 | 0.148 | 0.134 | 0.14 | 76,664,000.95 | 2,830,148,062.69 |
5/1/22 | 0.141 | 0.151 | 0.138 | 0.146 | 69,073,579.54 | 2,959,393,773.63 |
4/30/22 | 0.159 | 0.162 | 0.133 | 0.141 | 97,637,666.79 | 2,857,441,972.04 |
4/29/22 | 0.17 | 0.171 | 0.157 | 0.159 | 55,048,056.58 | 3,219,807,457.25 |
4/28/22 | 0.169 | 0.173 | 0.167 | 0.17 | 46,297,859.56 | 3,436,207,657.84 |
4/27/22 | 0.168 | 0.174 | 0.165 | 0.169 | 49,757,455.84 | 3,425,689,420.16 |
4/26/22 | 0.182 | 0.183 | 0.166 | 0.168 | 57,501,592.54 | 3,388,045,647.91 |
4/25/22 | 0.186 | 0.186 | 0.173 | 0.182 | 75,855,891.59 | 3,678,235,228.06 |
4/24/22 | 0.187 | 0.189 | 0.185 | 0.186 | 29,838,705.48 | 3,631,624,776.92 |
4/23/22 | 0.19 | 0.191 | 0.187 | 0.187 | 27,812,075.74 | 3,668,245,864.16 |
4/22/22 | 0.191 | 0.194 | 0.187 | 0.19 | 44,567,545.33 | 3,712,939,872.52 |
4/21/22 | 0.196 | 0.202 | 0.187 | 0.191 | 65,197,780 | 3,736,230,786.38 |
4/20/22 | 0.199 | 0.204 | 0.193 | 0.196 | 60,943,649.24 | 3,839,277,465.37 |
4/19/22 | 0.195 | 0.2 | 0.193 | 0.199 | 50,020,193.32 | 3,903,146,261.27 |
4/18/22 | 0.193 | 0.195 | 0.183 | 0.195 | 67,320,942.19 | 3,811,243,181.55 |
4/17/22 | 0.198 | 0.2 | 0.192 | 0.193 | 35,600,004.84 | 3,768,242,219.28 |
4/16/22 | 0.2 | 0.204 | 0.197 | 0.198 | 49,333,220.76 | 3,879,173,934.37 |
4/15/22 | 0.196 | 0.201 | 0.195 | 0.2 | 43,061,065.85 | 3,913,553,308.67 |
4/14/22 | 0.203 | 0.205 | 0.193 | 0.196 | 51,312,942.69 | 3,835,780,405.83 |
4/13/22 | 0.199 | 0.204 | 0.196 | 0.203 | 58,536,956.23 | 3,977,993,019.13 |
4/12/22 | 0.195 | 0.203 | 0.193 | 0.199 | 61,933,034.5 | 3,886,476,245.52 |
4/11/22 | 0.209 | 0.209 | 0.193 | 0.195 | 78,737,449.98 | 3,811,709,504.78 |
4/10/22 | 0.214 | 0.219 | 0.209 | 0.209 | 41,535,536.35 | 4,096,634,736.98 |
4/9/22 | 0.208 | 0.214 | 0.208 | 0.214 | 39,168,264.06 | 4,186,078,495.03 |
4/8/22 | 0.223 | 0.224 | 0.207 | 0.208 | 64,152,095.37 | 4,074,701,678.39 |
4/7/22 | 0.211 | 0.228 | 0.207 | 0.223 | 125,383,596.23 | 4,366,378,105.55 |
4/6/22 | 0.227 | 0.227 | 0.209 | 0.211 | 85,096,102.38 | 4,120,124,312.36 |
4/5/22 | 0.239 | 0.24 | 0.227 | 0.227 | 58,285,544.85 | 4,440,249,923.66 |
4/4/22 | 0.248 | 0.248 | 0.23 | 0.238 | 78,817,247.77 | 4,665,625,853.54 |