Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 0.097 | 0.097 | 0.09 | 0.093 | 746,779.13 | 84,658,228.54 |
6/1/23 | 0.092 | 0.098 | 0.09 | 0.097 | 1,387,211.72 | 88,419,193.77 |
5/31/23 | 0.095 | 0.101 | 0.091 | 0.092 | 1,829,051.61 | 84,307,447.2 |
5/30/23 | 0.1 | 0.101 | 0.094 | 0.095 | 2,149,006.08 | 87,060,571.69 |
5/29/23 | 0.094 | 0.101 | 0.093 | 0.1 | 1,421,677.8 | 91,765,866.6 |
5/28/23 | 0.1 | 0.102 | 0.094 | 0.094 | 1,468,298.61 | 85,844,871.93 |
5/27/23 | 0.093 | 0.101 | 0.092 | 0.1 | 749,608.58 | 91,785,970.6 |
5/26/23 | 0.095 | 0.098 | 0.092 | 0.093 | 2,073,292.59 | 85,057,192.4 |
5/25/23 | 0.081 | 0.096 | 0.08 | 0.095 | 2,566,270.96 | 87,097,980.4 |
5/24/23 | 0.085 | 0.085 | 0.08 | 0.081 | 5,592,935.46 | 74,134,196.73 |
5/23/23 | 0.104 | 0.117 | 0.085 | 0.085 | 28,096,435.91 | 77,766,731.7 |
5/22/23 | 0.11 | 0.11 | 0.103 | 0.104 | 1,543,939.74 | 94,649,888.16 |
5/20/23 | 0.109 | 0.109 | 0.108 | 0.108 | 685,315.67 | 98,807,974.02 |
5/18/23 | 0.109 | 0.11 | 0.106 | 0.107 | 1,993,829.69 | 97,805,041.15 |
5/17/23 | 0.11 | 0.11 | 0.107 | 0.109 | 2,601,012.38 | 99,857,610.22 |
5/16/23 | 0.108 | 0.11 | 0.107 | 0.11 | 1,431,351.88 | 100,293,769.46 |
5/15/23 | 0.105 | 0.111 | 0.102 | 0.108 | 1,928,285.95 | 98,685,476.35 |
5/14/23 | 0.106 | 0.109 | 0.105 | 0.105 | 1,347,298.66 | 96,277,471.44 |
5/13/23 | 0.101 | 0.106 | 0.1 | 0.106 | 760,336.39 | 96,548,459.74 |
5/12/23 | 0.103 | 0.105 | 0.099 | 0.101 | 9,907,799.75 | 92,517,996.75 |
5/11/23 | 0.106 | 0.106 | 0.103 | 0.103 | 1,784,123.9 | 94,454,255.58 |
5/10/23 | 0.108 | 0.108 | 0.104 | 0.106 | 5,032,130.53 | 96,550,001.86 |
5/9/23 | 0.11 | 0.111 | 0.107 | 0.108 | 10,126,388.25 | 98,486,196.68 |
5/8/23 | 0.102 | 0.11 | 0.102 | 0.11 | 31,867,201.61 | 100,077,925.41 |
5/7/23 | 0.104 | 0.104 | 0.102 | 0.102 | 1,313,542.69 | 93,328,075.38 |
5/6/23 | 0.105 | 0.105 | 0.103 | 0.104 | 2,599,494.73 | 94,925,621.1 |
5/5/23 | 0.104 | 0.105 | 0.103 | 0.105 | 2,308,079.79 | 95,508,715.18 |
5/4/23 | 0.1 | 0.105 | 0.1 | 0.104 | 6,754,553.04 | 94,677,789.87 |
5/3/23 | 0.101 | 0.101 | 0.1 | 0.1 | 1,897,762.8 | 91,776,363.28 |
5/2/23 | 0.099 | 0.101 | 0.099 | 0.101 | 3,460,518.56 | 92,418,931.88 |
5/1/23 | 0.102 | 0.102 | 0.099 | 0.099 | 3,058,991.68 | 90,261,343.27 |
4/30/23 | 0.1 | 0.102 | 0.099 | 0.102 | 1,189,156.02 | 93,581,904.35 |
4/29/23 | 0.101 | 0.101 | 0.1 | 0.1 | 893,139.46 | 91,524,638.68 |
4/28/23 | 0.1 | 0.101 | 0.1 | 0.101 | 954,498.58 | 92,408,541.13 |
4/27/23 | 0.101 | 0.102 | 0.1 | 0.1 | 1,652,571.22 | 91,674,171.22 |
4/26/23 | 0.099 | 0.102 | 0.099 | 0.101 | 2,404,424.62 | 92,567,205.77 |
4/25/23 | 0.1 | 0.1 | 0.097 | 0.099 | 1,642,791.43 | 90,392,925 |
4/24/23 | 0.1 | 0.101 | 0.099 | 0.1 | 1,068,987.78 | 91,017,686.98 |
4/23/23 | 0.101 | 0.101 | 0.1 | 0.1 | 714,971.69 | 91,426,359.5 |
4/22/23 | 0.101 | 0.101 | 0.1 | 0.101 | 1,315,440.39 | 91,876,852.69 |
4/21/23 | 0.101 | 0.102 | 0.1 | 0.101 | 3,289,656.29 | 91,811,015.97 |
4/20/23 | 0.1 | 0.102 | 0.099 | 0.101 | 3,557,041.21 | 91,922,281.81 |
4/19/23 | 0.105 | 0.105 | 0.099 | 0.1 | 2,724,801.62 | 90,976,939.54 |
4/18/23 | 0.104 | 0.106 | 0.104 | 0.105 | 1,970,732.17 | 95,899,238.28 |
4/17/23 | 0.105 | 0.105 | 0.103 | 0.104 | 1,534,707.12 | 95,396,536.3 |
4/16/23 | 0.105 | 0.106 | 0.104 | 0.105 | 1,228,095.05 | 96,111,576.89 |
4/15/23 | 0.103 | 0.105 | 0.102 | 0.105 | 1,154,800.32 | 95,474,574.74 |
4/14/23 | 0.105 | 0.105 | 0.102 | 0.103 | 1,717,974.44 | 94,053,675.51 |
4/13/23 | 0.101 | 0.105 | 0.101 | 0.105 | 1,228,325 | 95,493,638.36 |
4/12/23 | 0.103 | 0.104 | 0.099 | 0.101 | 2,673,950.33 | 92,195,632.57 |
4/11/23 | 0.104 | 0.104 | 0.103 | 0.104 | 1,984,898.9 | 94,696,000.74 |
4/10/23 | 0.106 | 0.106 | 0.103 | 0.104 | 2,166,828.2 | 95,018,023.62 |
4/9/23 | 0.104 | 0.106 | 0.102 | 0.106 | 2,831,524.22 | 96,721,009.15 |
4/8/23 | 0.103 | 0.105 | 0.103 | 0.104 | 8,914,557.26 | 94,799,305.77 |
4/7/23 | 0.104 | 0.104 | 0.103 | 0.103 | 2,647,559.97 | 94,447,140.39 |
4/6/23 | 0.108 | 0.108 | 0.103 | 0.104 | 7,254,251.4 | 95,361,600.21 |
4/5/23 | 0.101 | 0.108 | 0.1 | 0.108 | 16,739,578.58 | 98,498,782.52 |
4/4/23 | 0.1 | 0.101 | 0.1 | 0.101 | 2,265,349.46 | 92,115,483.61 |
4/3/23 | 0.101 | 0.101 | 0.099 | 0.1 | 2,590,808.33 | 91,466,669.61 |
4/2/23 | 0.102 | 0.102 | 0.1 | 0.101 | 2,740,959.88 | 91,921,948.34 |
3/31/23 | 0.105 | 0.106 | 0.1 | 0.101 | 5,789,803.5 | 91,824,078.68 |
3/30/23 | 0.099 | 0.108 | 0.098 | 0.105 | 15,930,554.9 | 95,810,323.78 |
3/29/23 | 0.097 | 0.099 | 0.097 | 0.099 | 1,902,468.18 | 90,231,244.38 |
3/28/23 | 0.096 | 0.097 | 0.095 | 0.097 | 1,154,992.2 | 88,776,283.33 |
3/27/23 | 0.099 | 0.099 | 0.095 | 0.096 | 2,128,661.53 | 88,111,379.97 |
3/26/23 | 0.098 | 0.1 | 0.098 | 0.099 | 341,857.19 | 90,280,989.11 |
3/25/23 | 0.1 | 0.1 | 0.098 | 0.098 | 642,588 | 89,913,667.62 |
3/24/23 | 0.101 | 0.101 | 0.098 | 0.1 | 705,474.78 | 90,925,994.29 |
3/23/23 | 0.101 | 0.103 | 0.1 | 0.101 | 1,315,253.22 | 92,206,732.74 |
3/22/23 | 0.101 | 0.102 | 0.1 | 0.101 | 1,814,786.52 | 92,489,455.02 |
3/21/23 | 0.103 | 0.104 | 0.099 | 0.101 | 2,559,352.19 | 92,596,627.93 |
3/20/23 | 0.103 | 0.105 | 0.103 | 0.103 | 3,364,924.59 | 94,461,154 |
3/19/23 | 0.102 | 0.104 | 0.101 | 0.103 | 1,087,129.89 | 94,441,353.43 |
3/18/23 | 0.103 | 0.104 | 0.102 | 0.102 | 2,156,199.22 | 93,500,115.71 |
3/17/23 | 0.104 | 0.104 | 0.102 | 0.103 | 1,641,271.87 | 94,163,683.6 |
3/16/23 | 0.102 | 0.104 | 0.102 | 0.104 | 1,004,466.99 | 94,735,582.63 |
3/15/23 | 0.105 | 0.106 | 0.102 | 0.102 | 2,201,497.34 | 93,602,260.55 |
3/14/23 | 0.103 | 0.105 | 0.101 | 0.105 | 5,442,581.18 | 96,005,052.43 |
3/13/23 | 0.099 | 0.103 | 0.098 | 0.103 | 3,680,319.27 | 93,814,941.52 |
3/12/23 | 0.095 | 0.099 | 0.095 | 0.099 | 3,562,352.87 | 90,345,898.82 |
3/11/23 | 0.096 | 0.098 | 0.093 | 0.095 | 1,968,653.71 | 87,067,541.85 |
3/10/23 | 0.094 | 0.096 | 0.092 | 0.096 | 2,213,703.34 | 87,390,083.69 |
3/9/23 | 0.098 | 0.098 | 0.093 | 0.094 | 2,201,412.02 | 85,540,605.99 |
3/8/23 | 0.102 | 0.102 | 0.098 | 0.098 | 2,044,106.3 | 89,152,286.84 |
3/7/23 | 0.103 | 0.104 | 0.101 | 0.102 | 2,633,533.33 | 93,103,247.95 |
3/6/23 | 0.106 | 0.113 | 0.103 | 0.103 | 5,803,528.22 | 94,308,932.72 |
3/5/23 | 0.108 | 0.108 | 0.105 | 0.106 | 1,408,747.35 | 96,662,672.27 |
3/4/23 | 0.105 | 0.109 | 0.105 | 0.108 | 1,435,419.5 | 98,441,024.85 |
3/3/23 | 0.108 | 0.108 | 0.104 | 0.105 | 3,309,783.37 | 96,239,550.06 |
3/2/23 | 0.119 | 0.12 | 0.108 | 0.108 | 4,410,058.95 | 98,880,605.18 |