Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.002 | 0.002 | 0.002 | 0.002 | 20,613,422.53 | 352,882,288.56 |
6/30/22 | 0.002 | 0.002 | 0.002 | 0.002 | 23,045,466.39 | 363,913,731.83 |
6/29/22 | 0.002 | 0.002 | 0.002 | 0.002 | 19,898,854.58 | 376,983,149.67 |
6/28/22 | 0.002 | 0.002 | 0.002 | 0.002 | 28,275,354.14 | 381,235,777.54 |
6/27/22 | 0.002 | 0.002 | 0.002 | 0.002 | 22,671,044.72 | 395,777,801.69 |
6/26/22 | 0.002 | 0.002 | 0.002 | 0.002 | 26,127,617.03 | 391,102,661.94 |
6/25/22 | 0.002 | 0.002 | 0.002 | 0.002 | 24,147,538.92 | 415,314,105.87 |
6/24/22 | 0.002 | 0.002 | 0.002 | 0.002 | 26,690,868.34 | 405,908,124.14 |
6/23/22 | 0.002 | 0.002 | 0.002 | 0.002 | 25,225,939.75 | 391,864,081.69 |
6/22/22 | 0.002 | 0.002 | 0.002 | 0.002 | 29,591,865.45 | 362,592,598.27 |
6/21/22 | 0.002 | 0.002 | 0.002 | 0.002 | 48,996,976.78 | 392,901,628.04 |
6/20/22 | 0.002 | 0.002 | 0.002 | 0.002 | 30,150,208.09 | 361,675,702.45 |
6/19/22 | 0.002 | 0.002 | 0.002 | 0.002 | 24,552,059.14 | 352,497,282.09 |
6/18/22 | 0.002 | 0.002 | 0.002 | 0.002 | 23,322,315.13 | 333,034,450.41 |
6/17/22 | 0.002 | 0.002 | 0.002 | 0.002 | 18,647,732.55 | 356,911,219.59 |
6/16/22 | 0.002 | 0.002 | 0.002 | 0.002 | 26,949,849.87 | 344,193,619.72 |
6/15/22 | 0.002 | 0.002 | 0.002 | 0.002 | 36,942,633.04 | 376,082,102.16 |
6/14/22 | 0.002 | 0.002 | 0.002 | 0.002 | 32,296,153.99 | 358,478,228.54 |
6/13/22 | 0.002 | 0.002 | 0.002 | 0.002 | 49,392,758.75 | 348,858,556.52 |
6/12/22 | 0.002 | 0.002 | 0.002 | 0.002 | 26,463,948.93 | 361,123,757.94 |
6/11/22 | 0.002 | 0.002 | 0.002 | 0.002 | 25,261,937.83 | 381,711,839.26 |
6/10/22 | 0.002 | 0.002 | 0.002 | 0.002 | 28,464,083.21 | 401,781,641.3 |
6/9/22 | 0.003 | 0.003 | 0.002 | 0.002 | 27,116,688.27 | 429,546,379.88 |
6/8/22 | 0.003 | 0.003 | 0.002 | 0.003 | 26,090,568.06 | 433,903,331.74 |
6/7/22 | 0.003 | 0.003 | 0.003 | 0.003 | 27,714,478.28 | 443,237,890.9 |
6/6/22 | 0.003 | 0.003 | 0.003 | 0.003 | 29,308,855.56 | 465,677,896.51 |
6/5/22 | 0.003 | 0.003 | 0.003 | 0.003 | 17,728,867.16 | 456,873,542.18 |
6/4/22 | 0.003 | 0.003 | 0.003 | 0.003 | 22,776,923.84 | 457,452,667.71 |
6/3/22 | 0.003 | 0.003 | 0.003 | 0.003 | 31,031,373.48 | 448,982,330.59 |
6/2/22 | 0.003 | 0.003 | 0.003 | 0.003 | 43,910,900.06 | 475,390,511.2 |
6/1/22 | 0.003 | 0.003 | 0.002 | 0.003 | 60,142,223.61 | 436,112,985.81 |
5/31/22 | 0.003 | 0.003 | 0.003 | 0.003 | 95,803,800.65 | 514,175,540.63 |
5/30/22 | 0.002 | 0.003 | 0.002 | 0.003 | 29,365,082.79 | 454,292,472.23 |
5/29/22 | 0.002 | 0.002 | 0.002 | 0.002 | 19,988,209.67 | 418,169,983.37 |
5/28/22 | 0.002 | 0.002 | 0.002 | 0.002 | 26,946,801.88 | 401,260,104.66 |
5/27/22 | 0.002 | 0.002 | 0.002 | 0.002 | 27,375,285.06 | 398,010,387.84 |
5/26/22 | 0.003 | 0.003 | 0.002 | 0.002 | 32,112,969.93 | 408,835,111.49 |
5/25/22 | 0.003 | 0.003 | 0.003 | 0.003 | 26,918,988.8 | 436,496,440.82 |
5/24/22 | 0.003 | 0.003 | 0.002 | 0.003 | 32,232,523.87 | 451,740,945.23 |
5/23/22 | 0.003 | 0.003 | 0.003 | 0.003 | 36,935,680.77 | 440,320,734.56 |
5/22/22 | 0.003 | 0.003 | 0.003 | 0.003 | 25,141,330.31 | 456,152,461.98 |
5/21/22 | 0.002 | 0.003 | 0.002 | 0.003 | 25,807,324.15 | 441,320,595.99 |
5/20/22 | 0.003 | 0.003 | 0.002 | 0.002 | 33,647,172.21 | 431,779,279.19 |
5/19/22 | 0.003 | 0.003 | 0.002 | 0.003 | 31,342,592.18 | 450,261,158.29 |
5/18/22 | 0.003 | 0.003 | 0.003 | 0.003 | 30,931,367.04 | 433,755,903.89 |
5/17/22 | 0.003 | 0.003 | 0.003 | 0.003 | 31,648,148.46 | 469,535,192.76 |
5/16/22 | 0.003 | 0.003 | 0.003 | 0.003 | 29,722,562.48 | 451,247,702.29 |
5/15/22 | 0.003 | 0.003 | 0.003 | 0.003 | 39,676,887.14 | 479,754,193.29 |
5/14/22 | 0.003 | 0.003 | 0.002 | 0.003 | 46,276,356.99 | 475,680,584.55 |
5/13/22 | 0.002 | 0.003 | 0.002 | 0.003 | 61,511,463.23 | 470,951,156.95 |
5/12/22 | 0.003 | 0.003 | 0.002 | 0.002 | 79,065,113.97 | 408,107,900.47 |
5/11/22 | 0.004 | 0.004 | 0.003 | 0.003 | 80,423,165.88 | 458,243,315.16 |
5/10/22 | 0.003 | 0.004 | 0.003 | 0.004 | 60,042,643.33 | 621,943,401.61 |
5/9/22 | 0.004 | 0.004 | 0.003 | 0.003 | 57,610,624.08 | 583,826,219.62 |
5/8/22 | 0.004 | 0.004 | 0.004 | 0.004 | 41,085,920.65 | 654,935,713.67 |
5/7/22 | 0.004 | 0.004 | 0.004 | 0.004 | 33,802,075.41 | 675,977,665.16 |
5/6/22 | 0.004 | 0.004 | 0.004 | 0.004 | 44,633,843.64 | 699,725,677.96 |
5/5/22 | 0.004 | 0.004 | 0.004 | 0.004 | 57,584,937.62 | 696,908,427.38 |
5/4/22 | 0.004 | 0.004 | 0.004 | 0.004 | 60,217,795.48 | 768,077,248.69 |
5/3/22 | 0.004 | 0.004 | 0.004 | 0.004 | 49,715,353.66 | 698,381,053.29 |
5/2/22 | 0.004 | 0.004 | 0.004 | 0.004 | 41,306,642.53 | 697,199,124.01 |
5/1/22 | 0.004 | 0.004 | 0.004 | 0.004 | 46,844,348.58 | 713,101,937.97 |
4/30/22 | 0.004 | 0.004 | 0.004 | 0.004 | 50,953,745.56 | 674,599,009.5 |
4/29/22 | 0.004 | 0.004 | 0.004 | 0.004 | 40,408,763.86 | 717,737,996.97 |
4/28/22 | 0.004 | 0.004 | 0.004 | 0.004 | 46,519,216.31 | 755,033,057.54 |
4/27/22 | 0.004 | 0.005 | 0.004 | 0.004 | 44,270,675.2 | 767,938,314.97 |
4/26/22 | 0.005 | 0.005 | 0.004 | 0.004 | 58,877,990.1 | 748,039,750.84 |
4/25/22 | 0.005 | 0.005 | 0.004 | 0.005 | 60,839,410.59 | 806,657,968.77 |
4/24/22 | 0.005 | 0.005 | 0.005 | 0.005 | 34,562,863.19 | 805,787,776.53 |
4/23/22 | 0.005 | 0.005 | 0.005 | 0.005 | 38,898,072.6 | 820,089,360.71 |
4/22/22 | 0.005 | 0.005 | 0.005 | 0.005 | 61,114,173.56 | 833,619,821.7 |
4/21/22 | 0.005 | 0.005 | 0.005 | 0.005 | 85,187,301.78 | 840,068,577.24 |
4/20/22 | 0.005 | 0.005 | 0.005 | 0.005 | 77,360,598.79 | 874,747,575.51 |
4/19/22 | 0.005 | 0.005 | 0.005 | 0.005 | 59,707,039.24 | 885,227,506.09 |
4/18/22 | 0.005 | 0.005 | 0.005 | 0.005 | 64,790,003.77 | 866,621,081.68 |
4/17/22 | 0.005 | 0.005 | 0.005 | 0.005 | 37,089,551.6 | 832,926,463.74 |
4/16/22 | 0.005 | 0.005 | 0.005 | 0.005 | 29,791,716.69 | 866,466,993.6 |
4/15/22 | 0.005 | 0.005 | 0.005 | 0.005 | 40,005,148.55 | 871,417,464.65 |
4/14/22 | 0.005 | 0.005 | 0.005 | 0.005 | 58,944,597.54 | 861,806,508.68 |
4/13/22 | 0.005 | 0.005 | 0.005 | 0.005 | 69,995,423.33 | 893,146,821.42 |
4/12/22 | 0.005 | 0.005 | 0.005 | 0.005 | 99,416,087.81 | 864,457,371.89 |
4/11/22 | 0.005 | 0.005 | 0.005 | 0.005 | 91,876,737.58 | 810,964,143.16 |
4/10/22 | 0.005 | 0.005 | 0.005 | 0.005 | 68,699,083.25 | 912,818,799.7 |
4/9/22 | 0.005 | 0.005 | 0.005 | 0.005 | 61,289,356.8 | 938,392,060.67 |
4/8/22 | 0.006 | 0.006 | 0.005 | 0.005 | 94,408,616.48 | 923,177,020.83 |
4/7/22 | 0.006 | 0.006 | 0.006 | 0.006 | 82,971,546.95 | 1,018,600,445.55 |
4/6/22 | 0.006 | 0.006 | 0.006 | 0.006 | 146,149,575.03 | 972,805,732.76 |
4/5/22 | 0.007 | 0.007 | 0.006 | 0.006 | 101,284,321.06 | 1,099,372,539.66 |
4/4/22 | 0.007 | 0.007 | 0.006 | 0.007 | 180,674,559 | 1,152,764,448.5 |
4/3/22 | 0.006 | 0.007 | 0.006 | 0.007 | 188,647,588.38 | 1,197,407,299.94 |