Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.003 | 0.003 | 0.002 | 0.003 | 1,089,445.2 | 75,223,099.25 |
6/30/22 | 0.003 | 0.003 | 0.002 | 0.003 | 1,438,976.14 | 75,724,983.52 |
6/29/22 | 0.003 | 0.003 | 0.003 | 0.003 | 2,207,472.68 | 77,962,732.94 |
6/28/22 | 0.003 | 0.003 | 0.003 | 0.003 | 1,655,159.87 | 81,201,611.1 |
6/27/22 | 0.003 | 0.003 | 0.003 | 0.003 | 1,698,926.06 | 73,159,226.34 |
6/26/22 | 0.003 | 0.004 | 0.003 | 0.003 | 1,605,317.9 | 75,321,303.56 |
6/25/22 | 0.003 | 0.003 | 0.003 | 0.003 | 2,138,853.64 | 89,359,158.33 |
6/24/22 | 0.003 | 0.003 | 0.003 | 0.003 | 1,970,273.5 | 82,697,466.9 |
6/23/22 | 0.003 | 0.003 | 0.003 | 0.003 | 1,311,677.32 | 85,415,797.02 |
6/22/22 | 0.003 | 0.003 | 0.003 | 0.003 | 1,492,515.1 | 76,775,583.59 |
6/21/22 | 0.003 | 0.003 | 0.003 | 0.003 | 1,037,375.15 | 84,801,166.31 |
6/20/22 | 0.003 | 0.004 | 0.003 | 0.003 | 1,070,996.3 | 84,409,538.61 |
6/19/22 | 0.003 | 0.004 | 0.003 | 0.003 | 853,364.41 | 84,251,516.1 |
6/18/22 | 0.003 | 0.004 | 0.002 | 0.003 | 876,707.89 | 74,214,616.41 |
6/17/22 | 0.004 | 0.004 | 0.003 | 0.003 | 1,066,297.72 | 79,685,396.12 |
6/16/22 | 0.003 | 0.004 | 0.003 | 0.004 | 1,013,308.93 | 101,442,437.06 |
6/15/22 | 0.003 | 0.003 | 0.003 | 0.003 | 1,138,161.38 | 89,032,503.13 |
6/14/22 | 0.003 | 0.003 | 0.003 | 0.003 | 968,515.33 | 87,344,368.52 |
6/13/22 | 0.004 | 0.004 | 0.003 | 0.003 | 1,025,277.39 | 73,828,141.48 |
6/12/22 | 0.004 | 0.004 | 0.003 | 0.004 | 887,820.09 | 104,472,552.87 |
6/11/22 | 0.004 | 0.005 | 0.004 | 0.004 | 803,208.92 | 110,214,645.63 |
6/10/22 | 0.005 | 0.005 | 0.004 | 0.004 | 1,028,360.66 | 113,355,075.61 |
6/9/22 | 0.005 | 0.005 | 0.004 | 0.005 | 1,131,250.9 | 127,900,962.13 |
6/8/22 | 0.005 | 0.005 | 0.004 | 0.005 | 985,522.2 | 131,791,019.19 |
6/7/22 | 0.005 | 0.005 | 0.004 | 0.005 | 928,247.56 | 128,616,857.4 |
6/6/22 | 0.005 | 0.005 | 0.004 | 0.005 | 2,200,527.41 | 132,905,791.94 |
6/5/22 | 0.004 | 0.005 | 0.004 | 0.005 | 966,752.7 | 130,468,089.22 |
6/4/22 | 0.005 | 0.005 | 0.004 | 0.004 | 1,428,301.26 | 120,159,110.78 |
6/3/22 | 0.005 | 0.005 | 0.004 | 0.005 | 1,328,519.08 | 131,428,586.66 |
6/2/22 | 0.005 | 0.005 | 0.004 | 0.005 | 1,308,960.49 | 128,961,620.34 |
6/1/22 | 0.005 | 0.005 | 0.004 | 0.005 | 1,294,215.15 | 129,138,093.49 |
5/31/22 | 0.005 | 0.005 | 0.005 | 0.005 | 1,253,769.37 | 133,370,487.25 |
5/30/22 | 0.005 | 0.005 | 0.004 | 0.005 | 1,262,448.44 | 134,682,716.09 |
5/29/22 | 0.004 | 0.005 | 0.004 | 0.005 | 1,136,948.14 | 121,711,760.84 |
5/28/22 | 0.004 | 0.004 | 0.004 | 0.004 | 1,291,201.81 | 111,493,169.15 |
5/27/22 | 0.004 | 0.005 | 0.004 | 0.004 | 1,064,094.84 | 111,495,643.49 |
5/26/22 | 0.005 | 0.005 | 0.004 | 0.004 | 1,262,258.38 | 117,915,309.93 |
5/25/22 | 0.005 | 0.005 | 0.004 | 0.005 | 1,362,671.03 | 127,700,538.78 |
5/24/22 | 0.005 | 0.005 | 0.004 | 0.005 | 1,364,494.54 | 123,593,040.97 |
5/23/22 | 0.005 | 0.005 | 0.005 | 0.005 | 1,279,904.81 | 121,346,275.21 |
5/22/22 | 0.004 | 0.005 | 0.004 | 0.005 | 1,992,526.46 | 125,220,492.61 |
5/21/22 | 0.004 | 0.005 | 0.004 | 0.004 | 1,119,250.77 | 120,190,829.74 |
5/20/22 | 0.005 | 0.005 | 0.004 | 0.004 | 2,072,830.78 | 119,569,819.71 |
5/19/22 | 0.004 | 0.005 | 0.004 | 0.005 | 1,773,322.35 | 124,385,439.89 |
5/18/22 | 0.005 | 0.005 | 0.004 | 0.004 | 1,497,825.56 | 117,562,485.7 |
5/17/22 | 0.005 | 0.005 | 0.004 | 0.005 | 1,560,249.58 | 129,576,677.79 |
5/16/22 | 0.005 | 0.005 | 0.004 | 0.005 | 1,525,704.07 | 124,263,231.38 |
5/15/22 | 0.005 | 0.005 | 0.004 | 0.005 | 1,600,770.08 | 124,722,923.94 |
5/14/22 | 0.005 | 0.005 | 0.004 | 0.005 | 1,478,035 | 124,861,341.05 |
5/13/22 | 0.004 | 0.005 | 0.004 | 0.005 | 1,478,104.85 | 125,541,669.31 |
5/12/22 | 0.005 | 0.005 | 0.003 | 0.004 | 1,439,610.85 | 115,834,612.41 |
5/11/22 | 0.005 | 0.006 | 0.004 | 0.005 | 1,994,878.04 | 122,674,518.69 |
5/10/22 | 0.005 | 0.006 | 0.005 | 0.005 | 1,873,117.9 | 139,843,522.97 |
5/9/22 | 0.006 | 0.006 | 0.005 | 0.005 | 1,714,163.16 | 145,047,981.34 |
5/8/22 | 0.006 | 0.006 | 0.005 | 0.006 | 1,939,960.49 | 147,402,557.93 |
5/7/22 | 0.006 | 0.006 | 0.006 | 0.006 | 2,149,435.34 | 152,532,678.29 |
5/6/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,453,752.53 | 153,636,963.96 |
5/5/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,421,614.69 | 153,648,148.27 |
5/4/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,801,271.02 | 149,388,663.31 |
5/3/22 | 0.006 | 0.006 | 0.005 | 0.006 | 1,859,490.03 | 160,636,157.96 |
5/2/22 | 0.006 | 0.006 | 0.005 | 0.006 | 1,207,001.98 | 163,184,331.15 |
5/1/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,168,559.96 | 160,724,359.49 |
4/30/22 | 0.006 | 0.006 | 0.005 | 0.006 | 1,181,931.85 | 159,231,910.66 |
4/29/22 | 0.006 | 0.006 | 0.005 | 0.006 | 1,301,010.62 | 163,343,421.91 |
4/28/22 | 0.006 | 0.007 | 0.005 | 0.006 | 1,263,871.04 | 165,069,760.58 |
4/27/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,301,200.92 | 169,003,605.63 |
4/26/22 | 0.006 | 0.007 | 0.005 | 0.006 | 1,245,113.29 | 161,841,042.66 |
4/25/22 | 0.006 | 0.007 | 0.006 | 0.006 | 1,265,097.32 | 170,401,644.09 |
4/24/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,221,194.42 | 163,052,453.31 |
4/23/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,147,862.42 | 163,515,728.87 |
4/22/22 | 0.006 | 0.007 | 0.006 | 0.006 | 1,281,614.87 | 165,815,654.05 |
4/21/22 | 0.006 | 0.007 | 0.006 | 0.006 | 1,266,025.48 | 167,994,706.25 |
4/20/22 | 0.006 | 0.007 | 0.006 | 0.006 | 1,294,673.33 | 168,930,646.31 |
4/19/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,336,238.66 | 171,564,563.87 |
4/18/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,292,121.37 | 168,273,331.54 |
4/17/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,258,624.49 | 163,276,738.26 |
4/16/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,214,853.09 | 167,384,469.77 |
4/15/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,152,276.48 | 166,788,287.25 |
4/14/22 | 0.006 | 0.007 | 0.006 | 0.006 | 1,141,629.58 | 163,448,349.32 |
4/13/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,104,381.84 | 168,018,858.31 |
4/12/22 | 0.006 | 0.007 | 0.006 | 0.006 | 1,165,623.93 | 164,789,456.61 |
4/11/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,146,075.65 | 168,057,168.26 |
4/10/22 | 0.006 | 0.007 | 0.006 | 0.006 | 1,137,660.82 | 171,749,081.47 |
4/9/22 | 0.006 | 0.006 | 0.006 | 0.006 | 1,109,856.73 | 169,447,270.39 |
4/8/22 | 0.006 | 0.007 | 0.006 | 0.006 | 1,188,596.13 | 169,389,262.75 |
4/7/22 | 0.006 | 0.007 | 0.006 | 0.006 | 1,107,452.04 | 172,343,368.12 |
4/6/22 | 0.007 | 0.007 | 0.006 | 0.006 | 1,108,913.78 | 172,001,402.3 |
4/5/22 | 0.007 | 0.007 | 0.006 | 0.007 | 1,238,555.99 | 183,481,207.57 |
4/4/22 | 0.007 | 0.007 | 0.007 | 0.007 | 1,238,500.24 | 184,826,013.15 |
4/3/22 | 0.006 | 0.007 | 0.006 | 0.007 | 1,136,187.08 | 180,854,613.5 |