Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/29/22 | 0.188 | 0.188 | 0.177 | 0.179 | 5,072,376.56 | 141,598,258.73 |
6/28/22 | 0.187 | 0.202 | 0.185 | 0.187 | 16,570,365.52 | 147,627,833.14 |
6/27/22 | 0.182 | 0.192 | 0.179 | 0.187 | 5,611,349.05 | 147,621,324.67 |
6/26/22 | 0.187 | 0.188 | 0.181 | 0.182 | 2,690,236.91 | 144,244,508.9 |
6/25/22 | 0.185 | 0.188 | 0.181 | 0.187 | 4,236,187.6 | 147,927,902.77 |
6/24/22 | 0.182 | 0.187 | 0.179 | 0.186 | 5,516,238.24 | 147,288,667.06 |
6/23/22 | 0.177 | 0.182 | 0.176 | 0.182 | 3,975,873.85 | 143,701,565.24 |
6/22/22 | 0.185 | 0.185 | 0.174 | 0.177 | 4,153,284.02 | 140,226,430.39 |
6/21/22 | 0.179 | 0.187 | 0.176 | 0.184 | 5,615,095.25 | 145,845,695.32 |
6/20/22 | 0.178 | 0.18 | 0.17 | 0.179 | 4,248,360.24 | 141,400,435.71 |
6/19/22 | 0.172 | 0.181 | 0.165 | 0.178 | 5,550,104.64 | 140,905,644.49 |
6/18/22 | 0.18 | 0.19 | 0.162 | 0.172 | 8,369,814.3 | 136,019,001.48 |
6/17/22 | 0.174 | 0.186 | 0.172 | 0.18 | 8,804,855.27 | 142,758,095.2 |
6/16/22 | 0.184 | 0.199 | 0.172 | 0.173 | 14,332,581.52 | 136,994,561.61 |
6/15/22 | 0.167 | 0.185 | 0.153 | 0.184 | 10,991,546.71 | 145,466,386.36 |
6/14/22 | 0.157 | 0.186 | 0.137 | 0.166 | 25,634,014.28 | 131,255,948.76 |
6/13/22 | 0.187 | 0.198 | 0.152 | 0.159 | 7,676,721.57 | 125,510,604.84 |
6/12/22 | 0.209 | 0.212 | 0.179 | 0.186 | 7,885,143.28 | 147,230,879.39 |
6/11/22 | 0.215 | 0.222 | 0.202 | 0.209 | 4,443,812.2 | 165,156,893.13 |
6/10/22 | 0.23 | 0.231 | 0.211 | 0.214 | 4,201,311.82 | 169,262,202.55 |
6/9/22 | 0.235 | 0.235 | 0.23 | 0.23 | 1,942,794.99 | 182,144,826.65 |
6/8/22 | 0.237 | 0.238 | 0.233 | 0.234 | 2,000,189.31 | 185,042,583.83 |
6/7/22 | 0.244 | 0.244 | 0.232 | 0.237 | 4,733,044.39 | 187,888,904.78 |
6/6/22 | 0.242 | 0.248 | 0.238 | 0.244 | 9,317,100.5 | 192,987,688.37 |
6/5/22 | 0.241 | 0.272 | 0.232 | 0.242 | 32,637,326.92 | 181,912,087.52 |
6/4/22 | 0.242 | 0.243 | 0.237 | 0.24 | 1,982,024.35 | 180,703,713.39 |
6/3/22 | 0.247 | 0.248 | 0.236 | 0.242 | 6,154,256.36 | 181,836,019.18 |
6/2/22 | 0.238 | 0.25 | 0.236 | 0.247 | 9,928,656.36 | 185,821,215.31 |
6/1/22 | 0.243 | 0.249 | 0.233 | 0.236 | 9,504,491.72 | 177,641,367.92 |
5/31/22 | 0.248 | 0.249 | 0.237 | 0.244 | 5,691,349.8 | 183,248,657.35 |
5/30/22 | 0.231 | 0.248 | 0.23 | 0.248 | 4,397,442.15 | 186,456,669.28 |
5/29/22 | 0.228 | 0.235 | 0.225 | 0.231 | 2,223,571.23 | 173,939,318.12 |
5/28/22 | 0.227 | 0.232 | 0.226 | 0.228 | 1,507,236.51 | 171,261,126.1 |
5/27/22 | 0.237 | 0.238 | 0.225 | 0.229 | 3,640,274.24 | 171,886,594.18 |
5/26/22 | 0.241 | 0.245 | 0.221 | 0.238 | 6,647,135.85 | 178,628,600.38 |
5/25/22 | 0.239 | 0.245 | 0.229 | 0.24 | 6,695,977.68 | 180,228,100.66 |
5/24/22 | 0.235 | 0.241 | 0.22 | 0.239 | 6,406,561.75 | 179,756,827.23 |
5/23/22 | 0.242 | 0.247 | 0.23 | 0.234 | 6,107,360.73 | 175,816,424.68 |
5/22/22 | 0.232 | 0.25 | 0.231 | 0.243 | 15,700,204 | 182,282,167.12 |
5/21/22 | 0.221 | 0.233 | 0.219 | 0.232 | 4,962,765.38 | 174,018,268.32 |
5/20/22 | 0.226 | 0.233 | 0.215 | 0.221 | 5,138,130.49 | 166,058,903.29 |
5/19/22 | 0.212 | 0.227 | 0.203 | 0.224 | 9,586,970.96 | 168,352,254.69 |
5/18/22 | 0.229 | 0.237 | 0.2 | 0.211 | 6,958,851.88 | 158,516,690.4 |
5/17/22 | 0.218 | 0.232 | 0.215 | 0.229 | 3,509,626.57 | 171,924,692.74 |
5/16/22 | 0.228 | 0.235 | 0.209 | 0.218 | 5,792,898.41 | 163,657,491.3 |
5/15/22 | 0.221 | 0.229 | 0.213 | 0.229 | 3,447,870.33 | 172,141,938.28 |
5/14/22 | 0.194 | 0.238 | 0.194 | 0.221 | 23,379,591.43 | 165,709,333.45 |
5/13/22 | 0.174 | 0.205 | 0.172 | 0.194 | 17,908,572.46 | 145,587,107.55 |
5/12/22 | 0.194 | 0.199 | 0.147 | 0.174 | 17,624,259.62 | 130,829,630.27 |
5/11/22 | 0.235 | 0.239 | 0.183 | 0.195 | 11,973,942.64 | 146,686,387.02 |
5/10/22 | 0.226 | 0.249 | 0.217 | 0.235 | 16,652,584.14 | 176,666,194.83 |
5/9/22 | 0.279 | 0.281 | 0.225 | 0.227 | 10,817,069.01 | 170,260,267.06 |
5/8/22 | 0.283 | 0.29 | 0.276 | 0.279 | 5,154,409.33 | 209,398,234.22 |
5/7/22 | 0.292 | 0.292 | 0.281 | 0.283 | 2,557,969.31 | 212,372,895.36 |
5/6/22 | 0.291 | 0.306 | 0.273 | 0.291 | 12,582,621.87 | 218,321,876.12 |
5/5/22 | 0.317 | 0.319 | 0.284 | 0.291 | 9,404,712.31 | 218,309,976.29 |
5/4/22 | 0.302 | 0.318 | 0.288 | 0.318 | 10,003,083.55 | 238,595,220.59 |
5/3/22 | 0.293 | 0.31 | 0.293 | 0.303 | 16,281,400.58 | 227,697,690.28 |
5/2/22 | 0.276 | 0.302 | 0.275 | 0.295 | 19,751,111.8 | 221,654,004.83 |
5/1/22 | 0.282 | 0.285 | 0.257 | 0.276 | 12,414,623.51 | 207,537,702.53 |
4/30/22 | 0.314 | 0.314 | 0.278 | 0.282 | 7,849,832.74 | 212,226,850.26 |
4/29/22 | 0.309 | 0.322 | 0.307 | 0.314 | 16,333,801.35 | 236,061,230.8 |
4/28/22 | 0.316 | 0.317 | 0.305 | 0.309 | 9,294,436.48 | 231,898,792.11 |
4/27/22 | 0.316 | 0.319 | 0.302 | 0.316 | 10,411,533.31 | 237,325,340.11 |
4/26/22 | 0.315 | 0.341 | 0.31 | 0.315 | 31,066,697.08 | 236,600,481.01 |
4/25/22 | 0.328 | 0.328 | 0.299 | 0.314 | 13,458,171.81 | 236,195,003.49 |
4/24/22 | 0.326 | 0.337 | 0.317 | 0.328 | 8,658,472.76 | 246,402,588.08 |
4/23/22 | 0.33 | 0.33 | 0.318 | 0.325 | 9,890,777.86 | 244,529,648.08 |
4/22/22 | 0.344 | 0.348 | 0.323 | 0.33 | 17,510,562.29 | 248,265,907.64 |
4/21/22 | 0.361 | 0.374 | 0.339 | 0.344 | 41,596,297.7 | 258,816,122.41 |
4/20/22 | 0.39 | 0.416 | 0.358 | 0.361 | 105,743,921.05 | 270,898,465.22 |
4/19/22 | 0.384 | 0.394 | 0.376 | 0.392 | 32,913,853.89 | 294,570,863.03 |
4/18/22 | 0.372 | 0.401 | 0.349 | 0.384 | 105,516,832.22 | 288,896,097.49 |
4/17/22 | 0.371 | 0.384 | 0.36 | 0.373 | 26,289,802.37 | 279,998,525.97 |
4/16/22 | 0.36 | 0.373 | 0.356 | 0.369 | 11,080,615.53 | 277,542,955.26 |
4/15/22 | 0.35 | 0.361 | 0.345 | 0.36 | 14,183,328.68 | 270,207,151.06 |
4/14/22 | 0.361 | 0.361 | 0.348 | 0.35 | 9,496,001.08 | 263,229,794.95 |
4/13/22 | 0.363 | 0.377 | 0.341 | 0.361 | 34,268,090.74 | 270,955,171.21 |
4/12/22 | 0.323 | 0.388 | 0.323 | 0.362 | 132,016,424.09 | 272,261,305.54 |
4/11/22 | 0.313 | 0.34 | 0.313 | 0.323 | 47,078,879.51 | 242,715,240.98 |
4/10/22 | 0.318 | 0.324 | 0.313 | 0.313 | 2,800,621.91 | 235,331,509.73 |
4/9/22 | 0.312 | 0.32 | 0.308 | 0.319 | 3,405,451.62 | 239,599,651.85 |
4/8/22 | 0.324 | 0.33 | 0.31 | 0.312 | 5,276,831.29 | 234,097,148.24 |
4/7/22 | 0.308 | 0.329 | 0.305 | 0.324 | 7,282,986.89 | 243,814,750.34 |
4/6/22 | 0.339 | 0.347 | 0.309 | 0.309 | 16,405,664.89 | 231,916,527.73 |
4/5/22 | 0.341 | 0.356 | 0.331 | 0.34 | 15,459,487.84 | 255,683,944.02 |
4/4/22 | 0.361 | 0.361 | 0.327 | 0.34 | 16,209,023.23 | 255,508,484.33 |
4/3/22 | 0.37 | 0.375 | 0.347 | 0.36 | 15,346,322.32 | 270,436,416.98 |
4/2/22 | 0.384 | 0.388 | 0.355 | 0.363 | 33,516,751.06 | 272,903,670.51 |
4/1/22 | 0.4 | 0.414 | 0.369 | 0.384 | 146,742,237.98 | 288,303,145.51 |