Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.236 | 0.237 | 0.233 | 0.235 | 25,718.86 | 99,202,877.2 |
7/2/22 | 0.234 | 0.236 | 0.233 | 0.236 | 73,355.77 | 99,671,916.96 |
7/1/22 | 0.234 | 0.237 | 0.233 | 0.234 | 115,922.18 | 99,000,279.72 |
6/30/22 | 0.199 | 0.237 | 0.197 | 0.234 | 816,896.76 | 98,771,939.35 |
6/29/22 | 0.205 | 0.205 | 0.199 | 0.199 | 132,186.15 | 84,079,409.97 |
6/28/22 | 0.208 | 0.21 | 0.204 | 0.205 | 110,643.45 | 86,351,115.59 |
6/27/22 | 0.207 | 0.213 | 0.206 | 0.208 | 87,549.58 | 87,694,292.41 |
6/26/22 | 0.207 | 0.209 | 0.206 | 0.207 | 74,767.51 | 87,235,286.8 |
6/25/22 | 0.212 | 0.22 | 0.207 | 0.207 | 146,482.63 | 87,389,356.59 |
6/24/22 | 0.211 | 0.213 | 0.21 | 0.212 | 91,239.06 | 89,667,067.06 |
6/23/22 | 0.211 | 0.214 | 0.209 | 0.211 | 108,902 | 89,218,882.89 |
6/22/22 | 0.213 | 0.214 | 0.211 | 0.211 | 104,577.3 | 89,070,989.6 |
6/21/22 | 0.212 | 0.215 | 0.212 | 0.213 | 123,079.09 | 90,126,242.1 |
6/20/22 | 0.211 | 0.213 | 0.207 | 0.212 | 133,928.69 | 89,668,463.91 |
6/19/22 | 0.207 | 0.215 | 0.203 | 0.211 | 113,598.21 | 89,118,070.42 |
6/18/22 | 0.209 | 0.21 | 0.2 | 0.207 | 141,844.85 | 87,244,878.38 |
6/17/22 | 0.204 | 0.21 | 0.204 | 0.209 | 97,294.08 | 88,330,914.04 |
6/16/22 | 0.214 | 0.215 | 0.201 | 0.204 | 170,473.71 | 86,236,913.21 |
6/15/22 | 0.215 | 0.216 | 0.207 | 0.214 | 200,586.68 | 90,469,918.21 |
6/14/22 | 0.214 | 0.218 | 0.211 | 0.215 | 195,003.35 | 90,600,757.31 |
6/13/22 | 0.221 | 0.221 | 0.212 | 0.214 | 210,376.24 | 90,217,211.48 |
6/12/22 | 0.222 | 0.223 | 0.22 | 0.221 | 129,488.81 | 93,128,764.81 |
6/11/22 | 0.226 | 0.229 | 0.222 | 0.222 | 99,837.37 | 93,785,258.81 |
6/10/22 | 0.224 | 0.228 | 0.222 | 0.226 | 89,342.36 | 95,618,384.6 |
6/9/22 | 0.226 | 0.228 | 0.222 | 0.224 | 84,056.79 | 94,375,472.47 |
6/8/22 | 0.23 | 0.232 | 0.226 | 0.226 | 124,050.61 | 95,464,089.84 |
6/7/22 | 0.231 | 0.233 | 0.228 | 0.23 | 85,455.53 | 97,277,750.37 |
6/6/22 | 0.229 | 0.234 | 0.229 | 0.231 | 68,089.32 | 97,595,820.74 |
6/5/22 | 0.23 | 0.233 | 0.228 | 0.229 | 61,315.3 | 96,551,987.03 |
6/4/22 | 0.231 | 0.232 | 0.229 | 0.23 | 71,461.84 | 97,306,310.06 |
6/3/22 | 0.232 | 0.233 | 0.23 | 0.231 | 66,834.82 | 97,567,319.4 |
6/2/22 | 0.232 | 0.233 | 0.231 | 0.232 | 78,478.37 | 97,970,502.73 |
6/1/22 | 0.241 | 0.244 | 0.231 | 0.232 | 211,407.28 | 97,809,900.05 |
5/31/22 | 0.244 | 0.245 | 0.24 | 0.241 | 65,724.99 | 101,778,181.31 |
5/30/22 | 0.24 | 0.245 | 0.24 | 0.244 | 105,598.64 | 103,100,450.33 |
5/29/22 | 0.242 | 0.243 | 0.239 | 0.24 | 62,922.06 | 101,462,714.24 |
5/28/22 | 0.241 | 0.241 | 0.24 | 0.24 | 212,363.09 | 101,537,021.57 |
5/27/22 | 0.252 | 0.253 | 0.24 | 0.241 | 228,516.94 | 101,601,711.02 |
5/26/22 | 0.253 | 0.255 | 0.249 | 0.252 | 142,672.76 | 106,343,956.13 |
5/25/22 | 0.254 | 0.257 | 0.249 | 0.253 | 90,159.62 | 106,888,059.29 |
5/24/22 | 0.255 | 0.256 | 0.252 | 0.254 | 90,963.07 | 107,434,220.93 |
5/23/22 | 0.255 | 0.258 | 0.253 | 0.255 | 97,954.75 | 107,597,946.21 |
5/22/22 | 0.254 | 0.258 | 0.253 | 0.255 | 84,800.33 | 107,549,624.7 |
5/21/22 | 0.254 | 0.257 | 0.253 | 0.254 | 69,308.45 | 107,203,491.83 |
5/20/22 | 0.256 | 0.258 | 0.253 | 0.254 | 82,394.63 | 107,347,749.48 |
5/19/22 | 0.255 | 0.258 | 0.253 | 0.256 | 140,503.53 | 108,023,906.59 |
5/18/22 | 0.241 | 0.257 | 0.237 | 0.255 | 233,180.34 | 107,599,874.11 |
5/17/22 | 0.235 | 0.241 | 0.235 | 0.241 | 130,010.92 | 101,682,378.88 |
5/16/22 | 0.236 | 0.246 | 0.23 | 0.235 | 490,297.13 | 99,419,655.11 |
5/15/22 | 0.23 | 0.236 | 0.229 | 0.236 | 191,263.03 | 99,431,520.43 |
5/14/22 | 0.232 | 0.234 | 0.229 | 0.23 | 97,605.93 | 97,118,938.53 |
5/13/22 | 0.231 | 0.239 | 0.229 | 0.232 | 199,102.95 | 97,829,498.14 |
5/12/22 | 0.269 | 0.274 | 0.223 | 0.231 | 1,207,082.71 | 97,614,697.75 |
5/11/22 | 0.298 | 0.3 | 0.267 | 0.269 | 743,319.63 | 113,765,844.66 |
5/10/22 | 0.295 | 0.302 | 0.294 | 0.298 | 175,762 | 125,904,729.51 |
5/9/22 | 0.304 | 0.305 | 0.295 | 0.295 | 189,330.65 | 124,501,442.89 |
5/8/22 | 0.308 | 0.308 | 0.303 | 0.304 | 94,575.38 | 128,335,743.55 |
5/7/22 | 0.309 | 0.31 | 0.306 | 0.308 | 73,632.18 | 129,945,526.47 |
5/6/22 | 0.31 | 0.31 | 0.307 | 0.309 | 78,129.95 | 130,486,764.96 |
5/5/22 | 0.318 | 0.323 | 0.309 | 0.31 | 274,655.26 | 130,944,866.45 |
5/4/22 | 0.314 | 0.319 | 0.314 | 0.318 | 93,156.42 | 134,404,387.56 |
5/3/22 | 0.309 | 0.317 | 0.309 | 0.314 | 84,784.86 | 132,594,085.18 |
5/2/22 | 0.309 | 0.315 | 0.308 | 0.309 | 164,101.98 | 130,570,120.78 |
5/1/22 | 0.309 | 0.312 | 0.307 | 0.309 | 129,243.75 | 130,500,318.7 |
4/30/22 | 0.31 | 0.311 | 0.308 | 0.309 | 94,110.02 | 130,345,752.19 |
4/29/22 | 0.326 | 0.327 | 0.309 | 0.31 | 431,575.02 | 131,053,512.07 |
4/28/22 | 0.321 | 0.327 | 0.32 | 0.326 | 190,343.81 | 137,778,394.63 |
4/27/22 | 0.32 | 0.323 | 0.318 | 0.321 | 119,090.43 | 135,456,663.62 |
4/26/22 | 0.325 | 0.328 | 0.317 | 0.32 | 232,564.71 | 134,951,272.09 |
4/25/22 | 0.359 | 0.359 | 0.322 | 0.325 | 748,459.88 | 137,258,810.89 |
4/24/22 | 0.361 | 0.361 | 0.357 | 0.359 | 96,958.04 | 151,647,019.39 |
4/23/22 | 0.351 | 0.379 | 0.351 | 0.361 | 519,157.49 | 152,418,025.82 |
4/22/22 | 0.34 | 0.352 | 0.338 | 0.351 | 152,196.14 | 148,161,029.37 |
4/21/22 | 0.345 | 0.351 | 0.332 | 0.34 | 621,739.23 | 143,460,425.91 |
4/20/22 | 0.35 | 0.351 | 0.345 | 0.345 | 124,102.65 | 145,817,357.12 |
4/19/22 | 0.351 | 0.353 | 0.349 | 0.35 | 164,033.39 | 147,863,211.66 |
4/18/22 | 0.358 | 0.359 | 0.337 | 0.351 | 534,976.04 | 148,040,554.79 |
4/17/22 | 0.358 | 0.365 | 0.358 | 0.358 | 181,576.4 | 151,211,027.96 |
4/16/22 | 0.36 | 0.365 | 0.358 | 0.358 | 214,516.81 | 151,194,078.8 |
4/15/22 | 0.361 | 0.37 | 0.36 | 0.36 | 537,665.74 | 151,947,170.02 |
4/14/22 | 0.352 | 0.363 | 0.34 | 0.361 | 930,170.29 | 152,299,577.17 |
4/13/22 | 0.343 | 0.358 | 0.341 | 0.352 | 567,222.23 | 148,705,359.37 |
4/12/22 | 0.341 | 0.343 | 0.334 | 0.343 | 358,385.93 | 144,777,806.58 |
4/11/22 | 0.367 | 0.367 | 0.326 | 0.341 | 404,100.7 | 144,012,995.68 |
4/10/22 | 0.364 | 0.367 | 0.362 | 0.367 | 208,932.85 | 154,912,706.65 |
4/9/22 | 0.36 | 0.365 | 0.356 | 0.364 | 524,269.89 | 153,609,051.9 |
4/8/22 | 0.341 | 0.361 | 0.34 | 0.36 | 559,740.76 | 151,834,726.19 |
4/7/22 | 0.343 | 0.349 | 0.339 | 0.341 | 199,071.06 | 143,985,766.54 |
4/6/22 | 0.351 | 0.351 | 0.343 | 0.343 | 390,771.4 | 144,996,554.61 |
4/5/22 | 0.347 | 0.373 | 0.345 | 0.351 | 317,964.62 | 148,068,897.31 |