Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 0.44 | 0.454 | 0.41 | 0.423 | 22,264,495.05 | 142,261,300.28 |
6/2/23 | 0.432 | 0.466 | 0.427 | 0.44 | 27,879,391.86 | 148,100,554.94 |
6/1/23 | 0.421 | 0.459 | 0.407 | 0.432 | 36,501,033.32 | 145,259,206.8 |
5/31/23 | 0.464 | 0.464 | 0.394 | 0.421 | 34,722,759.23 | 141,624,381.12 |
5/30/23 | 0.4 | 0.475 | 0.397 | 0.464 | 60,545,433.52 | 156,202,988.51 |
5/29/23 | 0.379 | 0.417 | 0.378 | 0.401 | 43,365,938.59 | 134,781,295.06 |
5/28/23 | 0.361 | 0.385 | 0.359 | 0.379 | 12,876,390.33 | 127,623,375.85 |
5/27/23 | 0.357 | 0.362 | 0.354 | 0.361 | 6,316,637.33 | 121,392,866.52 |
5/26/23 | 0.349 | 0.358 | 0.346 | 0.357 | 6,133,209.75 | 119,970,974.4 |
5/25/23 | 0.35 | 0.353 | 0.341 | 0.349 | 6,902,042.62 | 117,260,386.34 |
5/24/23 | 0.375 | 0.375 | 0.345 | 0.35 | 9,639,588.4 | 117,788,377.1 |
5/23/23 | 0.369 | 0.38 | 0.366 | 0.375 | 10,643,894.1 | 126,018,964.96 |
5/22/23 | 0.348 | 0.37 | 0.343 | 0.368 | 13,491,188.13 | 123,950,430.35 |
5/20/23 | 0.367 | 0.367 | 0.358 | 0.361 | 6,153,630.48 | 121,529,642.69 |
5/18/23 | 0.399 | 0.403 | 0.372 | 0.379 | 19,305,980.05 | 127,559,933.58 |
5/17/23 | 0.365 | 0.422 | 0.362 | 0.399 | 36,164,281.71 | 134,245,228.04 |
5/16/23 | 0.368 | 0.386 | 0.36 | 0.365 | 23,171,999.46 | 122,871,641.01 |
5/15/23 | 0.339 | 0.375 | 0.333 | 0.368 | 37,751,811.69 | 123,960,514.81 |
5/14/23 | 0.32 | 0.34 | 0.314 | 0.339 | 12,014,818.12 | 114,122,299.53 |
5/13/23 | 0.336 | 0.337 | 0.318 | 0.32 | 8,795,712.04 | 107,659,494.23 |
5/12/23 | 0.325 | 0.336 | 0.315 | 0.336 | 10,987,114.02 | 113,079,985.64 |
5/11/23 | 0.346 | 0.346 | 0.322 | 0.325 | 12,409,980.49 | 109,215,303.13 |
5/10/23 | 0.332 | 0.36 | 0.327 | 0.346 | 18,650,460.91 | 116,337,625.46 |
5/9/23 | 0.319 | 0.343 | 0.316 | 0.332 | 17,430,555.69 | 111,858,427.43 |
5/8/23 | 0.36 | 0.364 | 0.311 | 0.319 | 19,512,436.14 | 107,401,821.78 |
5/7/23 | 0.361 | 0.378 | 0.35 | 0.36 | 11,030,575.38 | 121,192,809.23 |
5/6/23 | 0.401 | 0.402 | 0.359 | 0.361 | 14,582,342.27 | 121,369,697.92 |
5/5/23 | 0.386 | 0.416 | 0.385 | 0.401 | 20,479,301.49 | 134,798,635.67 |
5/4/23 | 0.413 | 0.414 | 0.382 | 0.385 | 11,021,035.48 | 129,650,260.54 |
5/3/23 | 0.434 | 0.434 | 0.387 | 0.413 | 45,743,701.18 | 138,968,242.71 |
5/2/23 | 0.444 | 0.444 | 0.426 | 0.434 | 9,590,453.36 | 146,160,776.73 |
5/1/23 | 0.474 | 0.474 | 0.434 | 0.444 | 13,630,823.44 | 149,424,869.09 |
4/30/23 | 0.499 | 0.5 | 0.473 | 0.474 | 10,469,132.35 | 159,564,643.4 |
4/29/23 | 0.503 | 0.505 | 0.495 | 0.499 | 7,168,265.62 | 168,023,238.65 |
4/28/23 | 0.511 | 0.514 | 0.491 | 0.503 | 9,998,126.12 | 169,200,609.44 |
4/27/23 | 0.499 | 0.517 | 0.498 | 0.511 | 18,845,011.03 | 172,083,841.87 |
4/26/23 | 0.498 | 0.53 | 0.466 | 0.499 | 28,788,286.85 | 167,866,519.78 |
4/25/23 | 0.48 | 0.501 | 0.465 | 0.498 | 18,408,171.59 | 167,590,085.91 |
4/24/23 | 0.488 | 0.496 | 0.473 | 0.48 | 15,738,689.34 | 161,458,303.54 |
4/23/23 | 0.531 | 0.531 | 0.475 | 0.488 | 19,468,588.58 | 164,042,837.26 |
4/22/23 | 0.52 | 0.531 | 0.506 | 0.531 | 18,051,850.26 | 178,523,977.69 |
4/21/23 | 0.576 | 0.587 | 0.518 | 0.52 | 27,362,891.65 | 174,988,529.1 |
4/20/23 | 0.613 | 0.631 | 0.574 | 0.576 | 34,627,080.65 | 193,931,746.14 |
4/19/23 | 0.683 | 0.683 | 0.606 | 0.613 | 37,640,153.53 | 206,262,661.2 |
4/18/23 | 0.673 | 0.715 | 0.658 | 0.683 | 60,336,566.89 | 229,879,961.34 |
4/17/23 | 0.646 | 0.683 | 0.618 | 0.673 | 75,410,266.45 | 226,282,064.25 |
4/16/23 | 0.624 | 0.646 | 0.613 | 0.646 | 22,026,051.3 | 217,385,859.82 |
4/15/23 | 0.645 | 0.645 | 0.618 | 0.624 | 27,232,750.28 | 209,943,343.09 |
4/14/23 | 0.658 | 0.686 | 0.617 | 0.645 | 61,476,821.33 | 217,125,097.41 |
4/13/23 | 0.605 | 0.697 | 0.598 | 0.658 | 72,834,925.22 | 221,536,614.52 |
4/12/23 | 0.606 | 0.62 | 0.584 | 0.605 | 29,756,480.99 | 203,554,484.52 |
4/11/23 | 0.603 | 0.642 | 0.598 | 0.606 | 39,273,043.65 | 203,865,349.76 |
4/10/23 | 0.594 | 0.607 | 0.58 | 0.603 | 29,793,753.65 | 202,736,571.56 |
4/9/23 | 0.568 | 0.6 | 0.561 | 0.594 | 27,742,693.31 | 199,783,317.18 |
4/8/23 | 0.572 | 0.576 | 0.557 | 0.568 | 29,849,994.11 | 190,983,626.56 |
4/7/23 | 0.589 | 0.594 | 0.569 | 0.572 | 18,061,879.61 | 192,487,552.78 |
4/6/23 | 0.595 | 0.596 | 0.577 | 0.589 | 18,127,322.24 | 198,144,871.35 |
4/5/23 | 0.614 | 0.628 | 0.588 | 0.595 | 31,925,100.63 | 200,054,491.49 |
4/4/23 | 0.587 | 0.616 | 0.577 | 0.614 | 36,191,887.72 | 206,438,761.32 |
4/3/23 | 0.607 | 0.626 | 0.559 | 0.587 | 59,390,283.71 | 197,651,606.48 |
4/2/23 | 0.613 | 0.641 | 0.594 | 0.607 | 62,399,511.54 | 204,139,751.9 |
3/31/23 | 0.605 | 0.654 | 0.578 | 0.607 | 125,358,301.79 | 204,265,156.95 |
3/30/23 | 0.577 | 0.622 | 0.561 | 0.605 | 134,070,118.34 | 203,504,818.98 |
3/29/23 | 0.501 | 0.6 | 0.489 | 0.577 | 139,724,797.64 | 194,206,255.25 |
3/28/23 | 0.53 | 0.621 | 0.491 | 0.5 | 143,963,692.09 | 168,364,565.66 |
3/27/23 | 0.479 | 0.563 | 0.445 | 0.529 | 133,879,853.66 | 178,060,067.16 |
3/26/23 | 0.374 | 0.491 | 0.373 | 0.479 | 68,732,441.8 | 161,152,124.44 |
3/25/23 | 0.391 | 0.393 | 0.368 | 0.374 | 10,978,722.75 | 125,767,718.92 |
3/24/23 | 0.417 | 0.455 | 0.388 | 0.391 | 40,186,202.29 | 131,586,805.32 |
3/23/23 | 0.375 | 0.427 | 0.371 | 0.417 | 24,450,267.76 | 140,194,650.27 |
3/22/23 | 0.386 | 0.397 | 0.355 | 0.375 | 30,602,497.87 | 126,137,246.85 |
3/21/23 | 0.334 | 0.448 | 0.333 | 0.387 | 107,040,008.56 | 130,075,762.53 |
3/20/23 | 0.337 | 0.367 | 0.306 | 0.334 | 42,220,272.92 | 112,476,937.21 |
3/19/23 | 0.35 | 0.407 | 0.307 | 0.337 | 116,041,284.89 | 113,345,547.8 |
3/18/23 | 0.239 | 0.439 | 0.238 | 0.349 | 157,062,219.47 | 117,561,476.11 |
3/17/23 | 0.213 | 0.238 | 0.211 | 0.238 | 6,938,424.49 | 80,236,792.3 |
3/16/23 | 0.208 | 0.216 | 0.206 | 0.213 | 4,060,180.32 | 71,605,444.41 |
3/15/23 | 0.226 | 0.23 | 0.207 | 0.208 | 4,717,941.2 | 70,029,739.21 |
3/14/23 | 0.216 | 0.236 | 0.216 | 0.226 | 7,533,668.29 | 76,146,795.3 |
3/13/23 | 0.215 | 0.221 | 0.205 | 0.216 | 4,895,197.38 | 72,834,845.3 |
3/12/23 | 0.196 | 0.216 | 0.194 | 0.215 | 2,507,799.35 | 72,452,833.3 |
3/11/23 | 0.214 | 0.218 | 0.189 | 0.196 | 5,540,367.68 | 65,900,303.84 |
3/10/23 | 0.21 | 0.215 | 0.201 | 0.214 | 4,801,836.46 | 71,989,341.04 |
3/9/23 | 0.223 | 0.23 | 0.208 | 0.21 | 3,995,293.87 | 70,774,508.1 |
3/8/23 | 0.239 | 0.24 | 0.222 | 0.223 | 3,681,820.71 | 74,922,892.67 |
3/7/23 | 0.245 | 0.25 | 0.236 | 0.239 | 3,839,321.94 | 80,395,875.94 |
3/6/23 | 0.243 | 0.248 | 0.239 | 0.245 | 3,467,719.82 | 82,423,771.34 |
3/5/23 | 0.242 | 0.247 | 0.242 | 0.243 | 1,668,802.91 | 81,658,170.57 |
3/4/23 | 0.25 | 0.252 | 0.24 | 0.242 | 2,238,998.78 | 81,463,465.19 |
3/3/23 | 0.261 | 0.262 | 0.242 | 0.25 | 3,623,996.81 | 84,040,521.66 |