Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.031 | 0.033 | 0.03 | 0.03 | 60,512,423.18 | 261,569,095.66 |
6/27/22 | 0.031 | 0.034 | 0.03 | 0.031 | 78,118,627.93 | 270,639,406.28 |
6/26/22 | 0.03 | 0.031 | 0.029 | 0.031 | 48,879,815.1 | 225,201,600.5 |
6/25/22 | 0.03 | 0.03 | 0.029 | 0.03 | 44,716,898.81 | 217,927,090.48 |
6/24/22 | 0.029 | 0.03 | 0.029 | 0.03 | 55,205,163.27 | 219,615,323.41 |
6/23/22 | 0.028 | 0.029 | 0.028 | 0.029 | 47,714,866.99 | 212,525,944.49 |
6/22/22 | 0.03 | 0.03 | 0.028 | 0.028 | 55,346,758.41 | 205,583,231.24 |
6/21/22 | 0.029 | 0.031 | 0.028 | 0.03 | 68,847,361.2 | 215,531,941.87 |
6/20/22 | 0.027 | 0.029 | 0.027 | 0.029 | 73,091,822.68 | 209,611,822.73 |
6/19/22 | 0.026 | 0.027 | 0.025 | 0.027 | 48,744,664.67 | 198,616,736.63 |
6/18/22 | 0.027 | 0.028 | 0.025 | 0.026 | 53,518,849.31 | 191,136,858.69 |
6/17/22 | 0.026 | 0.027 | 0.026 | 0.027 | 41,694,843.32 | 197,075,192 |
6/16/22 | 0.029 | 0.029 | 0.026 | 0.026 | 48,583,027.97 | 189,896,225.37 |
6/15/22 | 0.028 | 0.029 | 0.024 | 0.029 | 65,578,799.01 | 210,355,751.16 |
6/14/22 | 0.029 | 0.03 | 0.026 | 0.028 | 74,536,616.82 | 202,886,511.12 |
6/13/22 | 0.036 | 0.036 | 0.029 | 0.029 | 84,052,309.67 | 214,977,894.13 |
6/12/22 | 0.037 | 0.04 | 0.036 | 0.036 | 116,387,677.04 | 263,260,394.07 |
6/11/22 | 0.039 | 0.04 | 0.037 | 0.037 | 60,527,398.65 | 268,627,592.52 |
6/10/22 | 0.041 | 0.042 | 0.039 | 0.039 | 81,936,398.64 | 285,107,609.9 |
6/9/22 | 0.042 | 0.042 | 0.041 | 0.041 | 65,291,589.4 | 302,347,676.42 |
6/8/22 | 0.042 | 0.043 | 0.041 | 0.042 | 65,843,063.76 | 304,490,322.68 |
6/7/22 | 0.043 | 0.044 | 0.041 | 0.042 | 65,161,467.66 | 308,192,774.72 |
6/6/22 | 0.043 | 0.045 | 0.042 | 0.043 | 52,264,720.72 | 317,401,745.06 |
6/5/22 | 0.042 | 0.043 | 0.041 | 0.043 | 35,912,328.44 | 310,377,908.7 |
6/4/22 | 0.042 | 0.042 | 0.041 | 0.042 | 34,927,648.99 | 306,699,128.6 |
6/3/22 | 0.044 | 0.046 | 0.042 | 0.042 | 37,696,560.21 | 308,749,466.93 |
6/2/22 | 0.042 | 0.046 | 0.042 | 0.044 | 58,498,981.59 | 323,959,343.73 |
6/1/22 | 0.045 | 0.048 | 0.042 | 0.042 | 87,722,371.46 | 308,368,413.15 |
5/31/22 | 0.044 | 0.045 | 0.042 | 0.045 | 50,550,511.75 | 325,748,200.47 |
5/30/22 | 0.041 | 0.044 | 0.041 | 0.044 | 67,868,545.45 | 319,970,941.14 |
5/29/22 | 0.041 | 0.041 | 0.04 | 0.041 | 53,624,969.15 | 299,304,072.92 |
5/28/22 | 0.04 | 0.041 | 0.04 | 0.04 | 67,852,391.15 | 294,739,354.17 |
5/27/22 | 0.042 | 0.042 | 0.039 | 0.04 | 70,755,882.48 | 290,500,018.2 |
5/26/22 | 0.044 | 0.045 | 0.04 | 0.042 | 110,523,622.19 | 303,416,753.79 |
5/25/22 | 0.043 | 0.045 | 0.042 | 0.044 | 86,972,919.39 | 322,150,650.48 |
5/24/22 | 0.041 | 0.046 | 0.041 | 0.043 | 87,967,131.44 | 314,882,661.27 |
5/23/22 | 0.043 | 0.046 | 0.041 | 0.041 | 134,068,728.85 | 297,604,438.95 |
5/22/22 | 0.04 | 0.043 | 0.04 | 0.043 | 130,065,929.97 | 312,814,984.19 |
5/21/22 | 0.039 | 0.041 | 0.039 | 0.04 | 69,823,997.95 | 292,855,223.75 |
5/20/22 | 0.041 | 0.041 | 0.038 | 0.039 | 109,498,385.9 | 285,245,382.53 |
5/19/22 | 0.039 | 0.041 | 0.038 | 0.041 | 75,880,164.78 | 296,493,637.89 |
5/18/22 | 0.043 | 0.043 | 0.039 | 0.039 | 79,477,638.8 | 286,191,172.78 |
5/17/22 | 0.041 | 0.043 | 0.041 | 0.043 | 68,643,047.92 | 312,900,679.41 |
5/16/22 | 0.044 | 0.046 | 0.04 | 0.041 | 95,883,533.28 | 301,690,882.38 |
5/15/22 | 0.042 | 0.044 | 0.04 | 0.044 | 116,369,329.9 | 319,092,669.75 |
5/14/22 | 0.041 | 0.043 | 0.039 | 0.042 | 118,452,795.19 | 305,589,101.92 |
5/13/22 | 0.037 | 0.044 | 0.036 | 0.041 | 122,053,003.02 | 299,028,893.77 |
5/12/22 | 0.043 | 0.045 | 0.035 | 0.037 | 139,938,768.77 | 268,471,709.73 |
5/11/22 | 0.054 | 0.055 | 0.041 | 0.043 | 208,166,952.83 | 314,814,524.36 |
5/10/22 | 0.053 | 0.058 | 0.051 | 0.054 | 153,969,083.67 | 395,627,719.2 |
5/9/22 | 0.064 | 0.064 | 0.053 | 0.053 | 86,918,253.09 | 385,390,132.2 |
5/8/22 | 0.062 | 0.065 | 0.061 | 0.064 | 91,385,381.05 | 463,674,990.38 |
5/7/22 | 0.063 | 0.069 | 0.061 | 0.062 | 189,474,918.99 | 453,280,448.06 |
5/6/22 | 0.06 | 0.064 | 0.058 | 0.063 | 147,413,658.7 | 463,273,065.47 |
5/5/22 | 0.068 | 0.07 | 0.058 | 0.06 | 143,879,662.35 | 436,470,347.62 |
5/4/22 | 0.062 | 0.068 | 0.06 | 0.068 | 123,415,731.77 | 498,393,967.15 |
5/3/22 | 0.062 | 0.064 | 0.06 | 0.062 | 102,090,344.07 | 451,612,531.85 |
5/2/22 | 0.062 | 0.063 | 0.059 | 0.062 | 110,250,346.98 | 453,324,105.04 |
5/1/22 | 0.057 | 0.063 | 0.054 | 0.062 | 157,404,156.79 | 451,113,455.15 |
4/30/22 | 0.063 | 0.064 | 0.057 | 0.057 | 115,909,887.97 | 416,679,177.63 |
4/29/22 | 0.064 | 0.068 | 0.063 | 0.063 | 202,644,761.46 | 463,010,971.11 |
4/28/22 | 0.064 | 0.065 | 0.062 | 0.064 | 85,896,873.61 | 464,602,976.96 |
4/27/22 | 0.064 | 0.065 | 0.063 | 0.064 | 93,141,072.92 | 470,781,141.61 |
4/26/22 | 0.065 | 0.069 | 0.064 | 0.064 | 170,813,822.22 | 468,939,845.16 |
4/25/22 | 0.066 | 0.069 | 0.061 | 0.065 | 108,567,551.38 | 476,354,511.01 |
4/24/22 | 0.069 | 0.069 | 0.066 | 0.066 | 74,905,767.76 | 484,945,717.58 |
4/23/22 | 0.07 | 0.071 | 0.068 | 0.069 | 71,000,991.08 | 501,650,653.64 |
4/22/22 | 0.072 | 0.073 | 0.069 | 0.07 | 106,387,254.47 | 509,486,268.8 |
4/21/22 | 0.073 | 0.08 | 0.071 | 0.072 | 214,539,479.11 | 528,197,875.5 |
4/20/22 | 0.075 | 0.075 | 0.072 | 0.073 | 118,637,667.13 | 529,810,666.69 |
4/19/22 | 0.075 | 0.076 | 0.072 | 0.075 | 130,822,408.52 | 547,547,122.79 |
4/18/22 | 0.074 | 0.075 | 0.068 | 0.075 | 143,839,619.54 | 545,557,684.42 |
4/17/22 | 0.077 | 0.08 | 0.073 | 0.074 | 147,434,439.55 | 539,613,386.63 |
4/16/22 | 0.079 | 0.079 | 0.075 | 0.077 | 109,830,052.12 | 559,515,192.48 |
4/15/22 | 0.078 | 0.081 | 0.075 | 0.079 | 167,475,564.16 | 574,696,644.09 |
4/14/22 | 0.076 | 0.08 | 0.074 | 0.078 | 178,271,145.19 | 566,647,770.65 |
4/13/22 | 0.075 | 0.077 | 0.071 | 0.076 | 154,432,068.22 | 557,861,937.91 |
4/12/22 | 0.073 | 0.076 | 0.071 | 0.075 | 158,458,377.58 | 548,355,765.5 |
4/11/22 | 0.081 | 0.086 | 0.071 | 0.073 | 245,140,871.3 | 529,449,796.68 |
4/10/22 | 0.076 | 0.086 | 0.075 | 0.081 | 256,671,359.26 | 589,432,163.28 |
4/9/22 | 0.075 | 0.084 | 0.073 | 0.076 | 324,087,168.22 | 554,431,169.89 |
4/8/22 | 0.071 | 0.08 | 0.07 | 0.075 | 277,422,781.54 | 550,313,966.15 |
4/7/22 | 0.066 | 0.074 | 0.066 | 0.071 | 177,020,821.93 | 515,763,323.58 |
4/6/22 | 0.075 | 0.075 | 0.066 | 0.066 | 160,288,377.67 | 481,393,517.71 |
4/5/22 | 0.073 | 0.084 | 0.072 | 0.076 | 417,246,179.07 | 551,355,854.44 |
4/4/22 | 0.077 | 0.078 | 0.07 | 0.073 | 150,507,923.25 | 531,144,097.61 |
4/3/22 | 0.08 | 0.08 | 0.076 | 0.077 | 116,076,372.74 | 565,628,254.8 |
4/2/22 | 0.086 | 0.088 | 0.08 | 0.08 | 182,163,768.07 | 583,339,330.96 |
4/1/22 | 0.084 | 0.093 | 0.08 | 0.086 | 442,765,386.23 | 629,558,264.81 |
3/31/22 | 0.084 | 0.114 | 0.084 | 0.084 | 1,543,617,297.52 | 615,745,896.12 |