Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 0.209 | 0.217 | 0.206 | 0.217 | 11,091,717.21 | 603,067,941.31 |
3/22/23 | 0.22 | 0.22 | 0.202 | 0.208 | 14,363,079.37 | 579,500,292.78 |
3/21/23 | 0.214 | 0.221 | 0.209 | 0.22 | 10,524,659.04 | 612,637,439.88 |
3/20/23 | 0.223 | 0.225 | 0.213 | 0.213 | 11,986,639.12 | 593,080,965.49 |
3/19/23 | 0.219 | 0.227 | 0.218 | 0.223 | 9,800,028.96 | 620,333,150.61 |
3/18/23 | 0.23 | 0.233 | 0.218 | 0.219 | 14,846,872.73 | 609,535,430.86 |
3/17/23 | 0.213 | 0.23 | 0.211 | 0.23 | 12,473,669.9 | 640,376,253.61 |
3/16/23 | 0.206 | 0.213 | 0.203 | 0.213 | 10,161,908.64 | 591,204,376.28 |
3/15/23 | 0.22 | 0.223 | 0.2 | 0.205 | 15,100,065.07 | 570,692,949.9 |
3/14/23 | 0.216 | 0.224 | 0.212 | 0.22 | 14,698,632.44 | 610,840,103.42 |
3/13/23 | 0.204 | 0.217 | 0.199 | 0.216 | 12,952,254.03 | 599,915,995.96 |
3/12/23 | 0.193 | 0.204 | 0.191 | 0.204 | 9,937,208.48 | 566,039,294.65 |
3/11/23 | 0.187 | 0.194 | 0.181 | 0.193 | 11,375,129.71 | 535,595,182.6 |
3/10/23 | 0.191 | 0.192 | 0.178 | 0.187 | 13,526,189.25 | 520,521,478.13 |
3/9/23 | 0.199 | 0.209 | 0.188 | 0.191 | 14,211,773.04 | 531,646,907.25 |
3/8/23 | 0.209 | 0.209 | 0.197 | 0.199 | 10,164,575.73 | 554,098,737.05 |
3/7/23 | 0.213 | 0.215 | 0.204 | 0.209 | 12,035,902.26 | 580,232,599.14 |
3/6/23 | 0.216 | 0.216 | 0.211 | 0.213 | 7,962,689.62 | 591,724,793.02 |
3/5/23 | 0.216 | 0.22 | 0.215 | 0.216 | 6,295,919.75 | 600,283,381.13 |
3/4/23 | 0.223 | 0.224 | 0.212 | 0.216 | 7,644,965.64 | 601,215,222.29 |
3/3/23 | 0.24 | 0.24 | 0.218 | 0.223 | 14,657,882.96 | 618,591,369.87 |
3/2/23 | 0.251 | 0.251 | 0.235 | 0.24 | 13,902,626.23 | 667,555,040.3 |
3/1/23 | 0.24 | 0.251 | 0.238 | 0.251 | 13,770,245.88 | 697,262,739 |
2/28/23 | 0.247 | 0.248 | 0.238 | 0.24 | 12,678,913.75 | 666,249,814.73 |
2/27/23 | 0.252 | 0.255 | 0.244 | 0.247 | 18,932,639.68 | 687,505,087.29 |
2/26/23 | 0.257 | 0.257 | 0.247 | 0.252 | 13,453,287.8 | 700,729,012.39 |
2/25/23 | 0.253 | 0.266 | 0.251 | 0.257 | 36,219,213.3 | 713,102,304.41 |
2/24/23 | 0.254 | 0.266 | 0.248 | 0.253 | 29,297,412.96 | 702,171,692.43 |
2/23/23 | 0.255 | 0.258 | 0.25 | 0.254 | 12,150,196.9 | 706,347,609.44 |
2/22/23 | 0.257 | 0.258 | 0.245 | 0.255 | 14,247,380.95 | 709,800,317.12 |
2/21/23 | 0.268 | 0.269 | 0.253 | 0.257 | 18,366,671.58 | 714,597,513.45 |
2/20/23 | 0.252 | 0.274 | 0.247 | 0.268 | 30,373,307.13 | 744,962,573.33 |
2/19/23 | 0.248 | 0.257 | 0.246 | 0.251 | 15,586,251.96 | 699,046,726.56 |
2/18/23 | 0.246 | 0.25 | 0.244 | 0.248 | 11,596,359 | 690,539,834.18 |
2/17/23 | 0.234 | 0.248 | 0.234 | 0.246 | 14,937,520.44 | 683,108,240.16 |
2/16/23 | 0.248 | 0.25 | 0.234 | 0.234 | 15,731,099.43 | 650,550,271.57 |
2/15/23 | 0.233 | 0.248 | 0.231 | 0.248 | 11,850,623.05 | 688,012,957.97 |
2/14/23 | 0.228 | 0.233 | 0.225 | 0.233 | 10,253,891.27 | 647,743,793.82 |
2/13/23 | 0.232 | 0.236 | 0.222 | 0.228 | 13,444,309.96 | 632,645,696.23 |
2/12/23 | 0.235 | 0.238 | 0.231 | 0.232 | 7,827,047.87 | 645,311,033.54 |
2/11/23 | 0.231 | 0.236 | 0.228 | 0.235 | 9,792,248 | 651,949,181.23 |
2/10/23 | 0.228 | 0.234 | 0.228 | 0.231 | 12,240,444.22 | 642,189,919.46 |
2/9/23 | 0.246 | 0.249 | 0.223 | 0.228 | 20,558,619.82 | 634,657,514.48 |
2/8/23 | 0.251 | 0.254 | 0.238 | 0.246 | 15,515,346.2 | 684,720,439.85 |
2/7/23 | 0.242 | 0.251 | 0.238 | 0.251 | 16,142,790.74 | 697,380,219.92 |
2/6/23 | 0.238 | 0.254 | 0.238 | 0.242 | 28,845,163.93 | 672,132,763.49 |
2/5/23 | 0.244 | 0.255 | 0.233 | 0.238 | 23,450,294.06 | 661,046,527.52 |
2/4/23 | 0.238 | 0.247 | 0.238 | 0.244 | 15,478,977.43 | 679,028,019.52 |
2/3/23 | 0.231 | 0.238 | 0.231 | 0.238 | 14,505,956.96 | 662,489,070.36 |
2/2/23 | 0.233 | 0.24 | 0.23 | 0.231 | 13,615,584.9 | 642,098,647.85 |
2/1/23 | 0.227 | 0.234 | 0.216 | 0.233 | 13,036,421.12 | 648,595,624.46 |
1/31/23 | 0.224 | 0.228 | 0.221 | 0.227 | 10,989,210.47 | 631,598,723.65 |
1/30/23 | 0.241 | 0.242 | 0.22 | 0.224 | 14,619,968.1 | 621,333,301.66 |
1/29/23 | 0.237 | 0.242 | 0.235 | 0.241 | 10,798,771.08 | 670,286,732.88 |
1/28/23 | 0.245 | 0.245 | 0.233 | 0.237 | 13,178,420.89 | 659,375,160.79 |
1/27/23 | 0.232 | 0.249 | 0.226 | 0.244 | 36,231,509.42 | 679,274,559.95 |
1/26/23 | 0.228 | 0.234 | 0.225 | 0.232 | 12,941,411.89 | 644,103,499.49 |
1/25/23 | 0.219 | 0.231 | 0.212 | 0.228 | 14,252,954.58 | 635,085,256.31 |
1/24/23 | 0.23 | 0.241 | 0.218 | 0.219 | 22,847,208.75 | 608,015,422.85 |
1/23/23 | 0.225 | 0.231 | 0.224 | 0.231 | 13,212,191.02 | 641,336,534.64 |
1/22/23 | 0.217 | 0.232 | 0.217 | 0.225 | 15,949,544.4 | 624,127,245.55 |
1/21/23 | 0.22 | 0.223 | 0.217 | 0.217 | 14,020,098.43 | 602,687,014.52 |
1/20/23 | 0.205 | 0.22 | 0.204 | 0.22 | 12,295,651.55 | 610,508,554.09 |
1/19/23 | 0.201 | 0.207 | 0.201 | 0.205 | 11,136,002.38 | 571,077,047.34 |
1/18/23 | 0.215 | 0.22 | 0.201 | 0.201 | 17,352,374.14 | 559,589,382.55 |
1/17/23 | 0.212 | 0.222 | 0.209 | 0.215 | 18,007,804.84 | 598,550,217.86 |
1/16/23 | 0.214 | 0.219 | 0.205 | 0.212 | 15,215,909.71 | 590,449,280.44 |
1/15/23 | 0.213 | 0.22 | 0.208 | 0.214 | 16,729,080.4 | 596,065,964.25 |
1/14/23 | 0.202 | 0.216 | 0.202 | 0.213 | 19,996,276.01 | 591,308,656.4 |
1/13/23 | 0.196 | 0.202 | 0.192 | 0.202 | 10,844,899.69 | 561,458,853.72 |
1/12/23 | 0.195 | 0.197 | 0.188 | 0.196 | 12,018,890.49 | 544,716,481.6 |
1/11/23 | 0.19 | 0.192 | 0.185 | 0.192 | 8,040,244.91 | 534,922,964.88 |
1/10/23 | 0.187 | 0.191 | 0.184 | 0.19 | 8,852,517.3 | 528,585,315.56 |
1/9/23 | 0.183 | 0.191 | 0.182 | 0.187 | 12,469,122.25 | 519,833,866.5 |
1/8/23 | 0.18 | 0.183 | 0.177 | 0.183 | 5,866,034.31 | 508,028,896.47 |
1/7/23 | 0.182 | 0.184 | 0.179 | 0.18 | 6,008,473.63 | 500,620,077.94 |
1/6/23 | 0.18 | 0.182 | 0.175 | 0.182 | 7,091,926.9 | 505,900,543.45 |
1/5/23 | 0.179 | 0.182 | 0.177 | 0.18 | 6,106,628.93 | 501,088,945.74 |
1/4/23 | 0.178 | 0.181 | 0.177 | 0.179 | 7,925,495.04 | 498,176,624.96 |
1/3/23 | 0.181 | 0.183 | 0.177 | 0.178 | 8,111,843.68 | 495,658,152.5 |
1/2/23 | 0.172 | 0.183 | 0.17 | 0.181 | 7,400,024.16 | 503,639,080.79 |
1/1/23 | 0.169 | 0.172 | 0.168 | 0.172 | 3,775,099.58 | 477,700,758.22 |
12/31/22 | 0.17 | 0.173 | 0.169 | 0.169 | 3,932,332.94 | 470,508,431.51 |
12/30/22 | 0.17 | 0.172 | 0.167 | 0.17 | 5,884,094.79 | 472,301,916.25 |
12/29/22 | 0.17 | 0.172 | 0.167 | 0.17 | 5,896,117.37 | 472,813,439.56 |
12/28/22 | 0.173 | 0.173 | 0.165 | 0.17 | 8,342,676.5 | 471,848,734.58 |
12/27/22 | 0.176 | 0.177 | 0.172 | 0.173 | 6,277,330.45 | 480,546,639.47 |
12/26/22 | 0.173 | 0.176 | 0.17 | 0.176 | 6,399,060.34 | 489,276,912.36 |
12/25/22 | 0.171 | 0.176 | 0.171 | 0.173 | 15,892,139.68 | 480,467,048.29 |
12/24/22 | 0.17 | 0.171 | 0.168 | 0.171 | 3,198,964.91 | 474,276,169.42 |