Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/29/22 | 0.253 | 0.257 | 0.242 | 0.246 | 3,928,786.77 | 69,101,066.26 |
6/28/22 | 0.274 | 0.281 | 0.253 | 0.253 | 3,988,315.58 | 71,004,284.96 |
6/27/22 | 0.286 | 0.306 | 0.273 | 0.274 | 4,107,993.47 | 76,814,866.48 |
6/26/22 | 0.308 | 0.314 | 0.286 | 0.286 | 6,156,589.1 | 80,299,137.47 |
6/25/22 | 0.295 | 0.347 | 0.288 | 0.308 | 27,543,307.36 | 86,485,945.85 |
6/24/22 | 0.241 | 0.331 | 0.239 | 0.295 | 17,851,576.73 | 82,616,174.82 |
6/23/22 | 0.215 | 0.244 | 0.215 | 0.241 | 4,031,859.77 | 67,566,303.49 |
6/22/22 | 0.229 | 0.229 | 0.214 | 0.215 | 4,710,306.53 | 60,208,767.98 |
6/21/22 | 0.226 | 0.244 | 0.222 | 0.229 | 4,617,543.69 | 64,142,001.01 |
6/20/22 | 0.212 | 0.243 | 0.204 | 0.226 | 10,081,003.54 | 63,275,942.66 |
6/19/22 | 0.19 | 0.212 | 0.182 | 0.212 | 6,255,911.16 | 59,399,594 |
6/18/22 | 0.193 | 0.196 | 0.174 | 0.19 | 5,378,486.01 | 53,249,007.67 |
6/17/22 | 0.185 | 0.196 | 0.185 | 0.193 | 6,368,070.03 | 54,069,601.65 |
6/16/22 | 0.218 | 0.222 | 0.184 | 0.185 | 8,034,334.1 | 51,558,547.95 |
6/15/22 | 0.192 | 0.219 | 0.173 | 0.218 | 9,615,314.52 | 60,592,482.08 |
6/14/22 | 0.187 | 0.203 | 0.174 | 0.192 | 14,691,621.52 | 53,259,040.72 |
6/13/22 | 0.213 | 0.213 | 0.173 | 0.187 | 12,782,836.16 | 51,611,764.77 |
6/12/22 | 0.237 | 0.238 | 0.213 | 0.213 | 10,447,414.66 | 58,686,675.96 |
6/11/22 | 0.256 | 0.261 | 0.231 | 0.237 | 10,267,005.43 | 65,224,851.33 |
6/10/22 | 0.287 | 0.29 | 0.256 | 0.256 | 5,925,709.18 | 70,566,824.32 |
6/9/22 | 0.289 | 0.295 | 0.282 | 0.287 | 6,534,904.61 | 79,068,946.96 |
6/8/22 | 0.29 | 0.294 | 0.279 | 0.289 | 6,445,300.21 | 79,440,630.21 |
6/7/22 | 0.307 | 0.307 | 0.281 | 0.29 | 7,687,668.33 | 79,668,610.21 |
6/6/22 | 0.293 | 0.333 | 0.293 | 0.306 | 7,113,812.69 | 84,244,679.6 |
6/5/22 | 0.298 | 0.305 | 0.293 | 0.293 | 9,820,234.25 | 80,463,296.86 |
6/4/22 | 0.285 | 0.298 | 0.275 | 0.298 | 5,452,552.97 | 81,724,187.49 |
6/3/22 | 0.31 | 0.31 | 0.276 | 0.285 | 5,631,317.07 | 78,094,622.32 |
6/2/22 | 0.305 | 0.314 | 0.297 | 0.31 | 5,101,965.75 | 84,937,337.43 |
6/1/22 | 0.343 | 0.347 | 0.299 | 0.305 | 5,946,048.02 | 83,659,230.06 |
5/31/22 | 0.365 | 0.383 | 0.339 | 0.343 | 10,653,419.04 | 93,472,795.24 |
5/30/22 | 0.349 | 0.368 | 0.342 | 0.365 | 9,135,230.12 | 99,479,487.2 |
5/29/22 | 0.327 | 0.363 | 0.315 | 0.349 | 9,856,194.06 | 94,834,618.77 |
5/28/22 | 0.298 | 0.309 | 0.295 | 0.3 | 9,492,132.87 | 81,443,441.91 |
5/27/22 | 0.315 | 0.317 | 0.285 | 0.298 | 10,305,024 | 80,976,135.36 |
5/26/22 | 0.373 | 0.379 | 0.315 | 0.315 | 6,351,841.08 | 85,480,698.61 |
5/25/22 | 0.395 | 0.403 | 0.373 | 0.373 | 4,634,079.75 | 101,262,103.62 |
5/24/22 | 0.385 | 0.404 | 0.367 | 0.395 | 8,685,097.74 | 106,703,109.71 |
5/23/22 | 0.428 | 0.44 | 0.382 | 0.385 | 8,982,027.21 | 103,954,475.44 |
5/22/22 | 0.39 | 0.434 | 0.386 | 0.428 | 7,735,602.46 | 115,421,035.44 |
5/21/22 | 0.386 | 0.401 | 0.38 | 0.39 | 5,511,783.4 | 105,046,905.6 |
5/20/22 | 0.427 | 0.434 | 0.38 | 0.386 | 11,566,479.48 | 103,643,630.06 |
5/19/22 | 0.424 | 0.443 | 0.394 | 0.427 | 9,813,109.79 | 114,566,649.52 |
5/18/22 | 0.498 | 0.51 | 0.424 | 0.424 | 6,948,365.92 | 98,246,736.96 |
5/17/22 | 0.468 | 0.515 | 0.468 | 0.498 | 6,421,112.97 | 115,360,353.95 |
5/16/22 | 0.516 | 0.516 | 0.464 | 0.469 | 10,176,538.49 | 107,424,353.79 |
5/15/22 | 0.486 | 0.523 | 0.464 | 0.516 | 8,496,019.32 | 117,800,616.58 |
5/14/22 | 0.461 | 0.486 | 0.42 | 0.486 | 28,035,128.23 | 110,855,502.09 |
5/13/22 | 0.408 | 0.526 | 0.399 | 0.462 | 32,108,827.49 | 105,230,582.01 |
5/12/22 | 0.355 | 0.409 | 0.289 | 0.408 | 21,904,458.06 | 92,101,547.71 |
5/11/22 | 0.59 | 0.601 | 0.325 | 0.355 | 29,051,053.38 | 80,008,020.23 |
5/10/22 | 0.609 | 0.691 | 0.574 | 0.59 | 18,335,313.08 | 132,921,372.55 |
5/9/22 | 0.794 | 0.819 | 0.609 | 0.609 | 16,064,015.62 | 137,157,822.15 |
5/8/22 | 0.788 | 0.818 | 0.753 | 0.794 | 9,666,455.23 | 178,640,973.84 |
5/7/22 | 0.824 | 0.83 | 0.773 | 0.788 | 6,993,840.72 | 176,563,052.26 |
5/6/22 | 0.87 | 0.87 | 0.805 | 0.824 | 8,827,790.79 | 184,493,841.93 |
5/5/22 | 1.006 | 1.021 | 0.848 | 0.87 | 10,594,224.62 | 194,546,192.63 |
5/4/22 | 0.891 | 1.012 | 0.891 | 1.006 | 11,320,293.22 | 224,661,378.2 |
5/3/22 | 0.901 | 0.926 | 0.873 | 0.891 | 13,566,546.8 | 198,731,645.59 |
5/2/22 | 0.845 | 0.936 | 0.827 | 0.901 | 20,881,096.71 | 199,931,787.03 |
5/1/22 | 0.814 | 0.877 | 0.805 | 0.845 | 10,194,850.39 | 187,498,313.14 |
4/30/22 | 0.896 | 0.914 | 0.799 | 0.814 | 7,584,691.42 | 180,565,127.84 |
4/29/22 | 0.977 | 0.983 | 0.889 | 0.896 | 9,991,989.02 | 198,388,447.69 |
4/28/22 | 1.038 | 1.038 | 0.961 | 0.978 | 17,666,323.19 | 216,329,696.74 |
4/27/22 | 1.017 | 1.05 | 1.011 | 1.038 | 11,130,710.11 | 229,386,374.87 |
4/26/22 | 1.104 | 1.111 | 0.979 | 1.017 | 12,385,571.42 | 223,516,000.32 |
4/25/22 | 1.053 | 1.104 | 0.973 | 1.104 | 16,056,968.93 | 242,460,142.74 |
4/24/22 | 1.066 | 1.074 | 1.038 | 1.053 | 6,489,863.24 | 231,009,270.49 |
4/23/22 | 1.125 | 1.129 | 1.055 | 1.066 | 12,176,799.37 | 233,687,177.75 |
4/22/22 | 1.171 | 1.196 | 1.12 | 1.125 | 8,217,331.16 | 246,257,164.5 |
4/21/22 | 1.223 | 1.245 | 1.152 | 1.171 | 11,268,457.99 | 256,242,915.67 |
4/20/22 | 1.253 | 1.255 | 1.198 | 1.223 | 10,602,130.74 | 267,319,455.67 |
4/19/22 | 1.149 | 1.259 | 1.144 | 1.253 | 19,857,395.83 | 272,546,313.23 |
4/18/22 | 1.122 | 1.156 | 1.022 | 1.149 | 17,169,484.18 | 249,635,948.53 |
4/17/22 | 1.155 | 1.16 | 1.115 | 1.122 | 9,117,096.36 | 243,693,057.43 |
4/16/22 | 1.185 | 1.185 | 1.146 | 1.155 | 7,250,369.16 | 250,569,512.03 |
4/15/22 | 1.197 | 1.21 | 1.17 | 1.185 | 6,734,801.54 | 256,664,048.91 |
4/14/22 | 1.261 | 1.282 | 1.192 | 1.197 | 8,520,459.67 | 259,051,545.19 |
4/13/22 | 1.195 | 1.269 | 1.194 | 1.261 | 10,952,544.46 | 270,760,051.17 |
4/12/22 | 1.134 | 1.252 | 1.134 | 1.195 | 14,709,950.75 | 256,340,811.31 |
4/11/22 | 1.322 | 1.322 | 1.116 | 1.133 | 14,788,274.98 | 240,711,598.65 |
4/10/22 | 1.364 | 1.391 | 1.319 | 1.323 | 11,373,015.05 | 280,776,213.47 |
4/9/22 | 1.284 | 1.365 | 1.266 | 1.365 | 13,127,559.04 | 289,374,837.62 |
4/8/22 | 1.38 | 1.498 | 1.279 | 1.284 | 37,231,022.6 | 271,976,261.32 |
4/7/22 | 1.236 | 1.389 | 1.18 | 1.38 | 25,322,203.4 | 291,911,765.81 |
4/6/22 | 1.413 | 1.413 | 1.236 | 1.236 | 21,587,700.6 | 260,461,242.24 |
4/5/22 | 1.359 | 1.544 | 1.359 | 1.413 | 31,271,022.71 | 297,080,596.62 |
4/4/22 | 1.379 | 1.379 | 1.271 | 1.359 | 17,760,074.39 | 285,123,311.86 |
4/3/22 | 1.272 | 1.386 | 1.257 | 1.379 | 14,791,569.54 | 288,510,542.42 |
4/2/22 | 1.256 | 1.375 | 1.254 | 1.272 | 22,261,861.26 | 265,776,625.43 |
4/1/22 | 1.207 | 1.271 | 1.117 | 1.256 | 20,723,625.7 | 262,163,309.92 |