Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.287 | 0.292 | 0.28 | 0.289 | 5,331,644.73 | 266,099,101.56 |
7/2/22 | 0.279 | 0.292 | 0.276 | 0.287 | 5,993,430.76 | 264,158,342.76 |
7/1/22 | 0.278 | 0.288 | 0.27 | 0.278 | 10,383,596.63 | 255,759,799.73 |
6/30/22 | 0.281 | 0.282 | 0.257 | 0.278 | 14,085,720.89 | 255,715,435.52 |
6/29/22 | 0.288 | 0.29 | 0.276 | 0.281 | 12,292,829.65 | 258,543,095.35 |
6/28/22 | 0.295 | 0.32 | 0.287 | 0.289 | 29,440,361.48 | 265,431,907.51 |
6/27/22 | 0.285 | 0.311 | 0.285 | 0.295 | 24,668,893.09 | 271,575,103.22 |
6/26/22 | 0.302 | 0.307 | 0.284 | 0.285 | 7,800,672.22 | 261,745,688.24 |
6/25/22 | 0.297 | 0.304 | 0.284 | 0.302 | 8,719,721.48 | 277,488,758.01 |
6/24/22 | 0.289 | 0.303 | 0.289 | 0.297 | 10,007,366.59 | 273,384,066.75 |
6/23/22 | 0.274 | 0.29 | 0.273 | 0.289 | 8,393,355.97 | 265,686,840.64 |
6/22/22 | 0.282 | 0.293 | 0.269 | 0.274 | 15,506,563.78 | 251,714,183.61 |
6/21/22 | 0.275 | 0.301 | 0.274 | 0.282 | 17,292,928.63 | 259,429,429.92 |
6/20/22 | 0.267 | 0.275 | 0.256 | 0.275 | 8,103,456.66 | 252,891,804.25 |
6/19/22 | 0.247 | 0.27 | 0.237 | 0.267 | 7,745,396.45 | 245,059,649.62 |
6/18/22 | 0.267 | 0.273 | 0.229 | 0.247 | 11,286,159.26 | 227,157,588.23 |
6/17/22 | 0.255 | 0.271 | 0.255 | 0.267 | 9,219,929.51 | 245,705,872.2 |
6/16/22 | 0.284 | 0.287 | 0.252 | 0.255 | 13,746,271.49 | 234,546,304.25 |
6/15/22 | 0.262 | 0.284 | 0.234 | 0.284 | 14,308,945.39 | 260,711,027.14 |
6/14/22 | 0.256 | 0.264 | 0.235 | 0.262 | 14,064,678.58 | 241,325,226.01 |
6/13/22 | 0.291 | 0.291 | 0.24 | 0.256 | 17,521,970.01 | 235,625,207.68 |
6/12/22 | 0.319 | 0.322 | 0.29 | 0.291 | 11,475,712.47 | 267,647,988.61 |
6/11/22 | 0.35 | 0.358 | 0.316 | 0.319 | 9,653,653.12 | 293,718,302.66 |
6/10/22 | 0.383 | 0.385 | 0.345 | 0.35 | 9,561,216.05 | 321,902,082.97 |
6/9/22 | 0.389 | 0.394 | 0.382 | 0.383 | 6,749,377.76 | 352,238,750.48 |
6/8/22 | 0.395 | 0.403 | 0.381 | 0.389 | 14,465,432.66 | 357,499,766.74 |
6/7/22 | 0.415 | 0.415 | 0.379 | 0.395 | 16,547,025.43 | 363,155,695.91 |
6/6/22 | 0.388 | 0.419 | 0.388 | 0.415 | 17,116,405.47 | 381,255,369.69 |
6/5/22 | 0.383 | 0.396 | 0.377 | 0.388 | 10,759,490.53 | 356,751,986.92 |
6/4/22 | 0.386 | 0.387 | 0.374 | 0.383 | 6,194,709.36 | 352,305,520.17 |
6/3/22 | 0.402 | 0.404 | 0.375 | 0.386 | 13,506,344.02 | 354,823,005.39 |
6/2/22 | 0.372 | 0.413 | 0.371 | 0.4 | 30,819,057.12 | 367,892,772.67 |
6/1/22 | 0.4 | 0.426 | 0.365 | 0.373 | 27,112,721.56 | 342,560,500.74 |
5/31/22 | 0.395 | 0.412 | 0.382 | 0.399 | 18,278,475.3 | 367,250,535.81 |
5/30/22 | 0.363 | 0.396 | 0.361 | 0.396 | 10,514,451.9 | 363,678,589.28 |
5/29/22 | 0.357 | 0.364 | 0.349 | 0.363 | 6,295,349.85 | 333,768,723.24 |
5/28/22 | 0.35 | 0.364 | 0.345 | 0.353 | 11,268,634.57 | 324,657,828.79 |
5/27/22 | 0.36 | 0.367 | 0.343 | 0.35 | 10,975,775.16 | 321,952,378.49 |
5/26/22 | 0.389 | 0.397 | 0.347 | 0.36 | 13,764,188.38 | 331,391,741.79 |
5/25/22 | 0.392 | 0.398 | 0.376 | 0.389 | 10,332,164.03 | 357,591,581.83 |
5/24/22 | 0.375 | 0.394 | 0.366 | 0.392 | 13,398,345.51 | 360,072,127.32 |
5/23/22 | 0.396 | 0.41 | 0.371 | 0.375 | 16,776,998.09 | 344,361,268.06 |
5/22/22 | 0.362 | 0.398 | 0.36 | 0.397 | 25,320,273.64 | 364,855,012.16 |
5/21/22 | 0.354 | 0.369 | 0.346 | 0.362 | 8,217,499.93 | 333,249,592.98 |
5/20/22 | 0.367 | 0.375 | 0.342 | 0.354 | 11,228,220.76 | 325,171,553.55 |
5/19/22 | 0.346 | 0.369 | 0.331 | 0.367 | 15,593,236.38 | 337,172,749.05 |
5/18/22 | 0.397 | 0.408 | 0.346 | 0.347 | 17,401,503.32 | 318,813,379.68 |
5/17/22 | 0.376 | 0.4 | 0.368 | 0.397 | 11,738,640.79 | 365,131,793.24 |
5/16/22 | 0.413 | 0.414 | 0.368 | 0.376 | 12,175,490.26 | 345,921,748.61 |
5/15/22 | 0.385 | 0.413 | 0.374 | 0.413 | 13,698,535.23 | 380,023,570.1 |
5/14/22 | 0.355 | 0.392 | 0.342 | 0.385 | 21,025,981.88 | 354,365,713.53 |
5/13/22 | 0.334 | 0.395 | 0.331 | 0.355 | 27,356,342.08 | 326,068,630.2 |
5/12/22 | 0.386 | 0.402 | 0.292 | 0.334 | 44,581,122.94 | 307,489,819.78 |
5/11/22 | 0.566 | 0.578 | 0.373 | 0.386 | 69,145,949.58 | 354,964,929.37 |
5/10/22 | 0.576 | 0.622 | 0.542 | 0.567 | 68,778,073.03 | 521,107,166.28 |
5/9/22 | 0.647 | 0.664 | 0.563 | 0.576 | 51,755,330.93 | 529,881,426.62 |
5/8/22 | 0.609 | 0.663 | 0.584 | 0.647 | 39,922,693.36 | 594,918,019.52 |
5/7/22 | 0.626 | 0.628 | 0.597 | 0.609 | 11,893,607.52 | 559,545,523.35 |
5/6/22 | 0.646 | 0.648 | 0.609 | 0.626 | 18,062,062.34 | 575,619,183.45 |
5/5/22 | 0.706 | 0.723 | 0.629 | 0.646 | 34,013,079.37 | 594,314,464.09 |
5/4/22 | 0.637 | 0.712 | 0.636 | 0.706 | 45,615,017.58 | 648,787,205.73 |
5/3/22 | 0.629 | 0.691 | 0.622 | 0.637 | 37,480,120.54 | 585,672,013.08 |
5/2/22 | 0.633 | 0.651 | 0.612 | 0.629 | 18,083,677.31 | 577,913,227.91 |
5/1/22 | 0.609 | 0.642 | 0.595 | 0.633 | 17,798,432.93 | 582,187,155.33 |
4/30/22 | 0.68 | 0.689 | 0.594 | 0.609 | 17,687,929.66 | 560,358,629.69 |
4/29/22 | 0.723 | 0.725 | 0.673 | 0.68 | 15,260,346.96 | 625,251,116.6 |
4/28/22 | 0.732 | 0.742 | 0.712 | 0.723 | 14,422,874.73 | 664,808,075.67 |
4/27/22 | 0.715 | 0.741 | 0.711 | 0.732 | 14,942,040.81 | 673,412,438.14 |
4/26/22 | 0.79 | 0.791 | 0.709 | 0.715 | 23,785,447.17 | 657,348,229.96 |
4/25/22 | 0.803 | 0.805 | 0.727 | 0.79 | 34,970,274.35 | 726,308,510.4 |
4/24/22 | 0.781 | 0.82 | 0.781 | 0.803 | 28,143,279.56 | 738,552,558.66 |
4/23/22 | 0.796 | 0.798 | 0.773 | 0.782 | 15,689,931.75 | 718,662,246.49 |
4/22/22 | 0.785 | 0.824 | 0.781 | 0.796 | 27,398,446.47 | 732,058,360.09 |
4/21/22 | 0.787 | 0.841 | 0.768 | 0.785 | 53,282,755.56 | 721,977,075.13 |
4/20/22 | 0.807 | 0.807 | 0.765 | 0.787 | 22,726,414.19 | 723,955,400.98 |
4/19/22 | 0.748 | 0.814 | 0.748 | 0.807 | 59,108,462.37 | 742,257,588.11 |
4/18/22 | 0.736 | 0.748 | 0.696 | 0.748 | 21,819,228.74 | 687,929,689.09 |
4/17/22 | 0.775 | 0.777 | 0.734 | 0.736 | 8,725,102.82 | 676,928,499.7 |
4/16/22 | 0.781 | 0.79 | 0.765 | 0.775 | 8,087,598.35 | 712,719,801.37 |
4/15/22 | 0.767 | 0.783 | 0.755 | 0.781 | 9,900,727.2 | 718,443,253.11 |
4/14/22 | 0.795 | 0.807 | 0.754 | 0.767 | 19,289,132.71 | 705,211,420.68 |
4/13/22 | 0.755 | 0.795 | 0.745 | 0.795 | 27,817,139.42 | 730,899,400.74 |
4/12/22 | 0.731 | 0.773 | 0.723 | 0.755 | 28,544,535.27 | 694,015,494.34 |
4/11/22 | 0.827 | 0.827 | 0.721 | 0.731 | 31,407,969.98 | 672,354,127.76 |
4/10/22 | 0.857 | 0.86 | 0.826 | 0.827 | 11,271,914.42 | 760,636,086.4 |
4/9/22 | 0.831 | 0.861 | 0.831 | 0.857 | 16,140,159.98 | 788,087,548.12 |
4/8/22 | 0.87 | 0.893 | 0.824 | 0.831 | 29,681,200.3 | 764,189,043.45 |
4/7/22 | 0.842 | 0.89 | 0.826 | 0.87 | 31,031,223.19 | 799,687,458.72 |
4/6/22 | 0.952 | 0.953 | 0.838 | 0.842 | 42,335,781.47 | 774,082,395.55 |
4/5/22 | 1.01 | 1.033 | 0.951 | 0.952 | 28,632,391.18 | 875,024,675.09 |