Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/29/22 | 0.24 | 0.242 | 0.233 | 0.234 | 46,467,606.91 | 681,003,681.39 |
6/28/22 | 0.244 | 0.245 | 0.24 | 0.24 | 31,791,597.07 | 698,745,762.87 |
6/27/22 | 0.247 | 0.251 | 0.243 | 0.244 | 28,600,961.09 | 709,911,343.29 |
6/26/22 | 0.253 | 0.256 | 0.247 | 0.247 | 27,691,140.9 | 710,751,323.94 |
6/25/22 | 0.254 | 0.256 | 0.248 | 0.253 | 31,056,627.05 | 728,075,421.38 |
6/24/22 | 0.248 | 0.256 | 0.248 | 0.254 | 38,705,741.08 | 730,906,300.41 |
6/23/22 | 0.245 | 0.249 | 0.243 | 0.248 | 32,529,106.34 | 713,542,209.9 |
6/22/22 | 0.256 | 0.256 | 0.245 | 0.245 | 32,942,426.43 | 706,091,125.66 |
6/21/22 | 0.246 | 0.261 | 0.245 | 0.256 | 38,320,419.86 | 736,828,616.33 |
6/20/22 | 0.243 | 0.248 | 0.238 | 0.246 | 31,849,122.53 | 707,850,657.52 |
6/19/22 | 0.233 | 0.243 | 0.228 | 0.243 | 35,379,820.55 | 700,004,834.04 |
6/18/22 | 0.239 | 0.242 | 0.225 | 0.234 | 40,175,776.71 | 671,763,731.49 |
6/17/22 | 0.235 | 0.241 | 0.235 | 0.239 | 31,481,003.08 | 688,499,560.15 |
6/16/22 | 0.25 | 0.251 | 0.235 | 0.235 | 37,490,801.51 | 676,226,090.01 |
6/15/22 | 0.248 | 0.253 | 0.23 | 0.25 | 65,529,078.71 | 715,934,637.81 |
6/14/22 | 0.245 | 0.248 | 0.23 | 0.248 | 65,019,896.4 | 709,396,650.94 |
6/13/22 | 0.299 | 0.3 | 0.243 | 0.245 | 76,985,984.66 | 700,115,520.23 |
6/12/22 | 0.318 | 0.319 | 0.299 | 0.299 | 48,986,705.98 | 854,777,003.65 |
6/11/22 | 0.349 | 0.352 | 0.317 | 0.318 | 53,273,163.73 | 908,961,211.95 |
6/10/22 | 0.371 | 0.371 | 0.348 | 0.349 | 49,599,628.2 | 998,303,192.77 |
6/9/22 | 0.384 | 0.384 | 0.37 | 0.371 | 57,173,280.6 | 1,059,643,032.27 |
6/8/22 | 0.392 | 0.394 | 0.384 | 0.384 | 37,732,937.43 | 1,098,133,219.55 |
6/7/22 | 0.404 | 0.404 | 0.385 | 0.392 | 45,506,187.11 | 1,114,350,013.81 |
6/6/22 | 0.401 | 0.409 | 0.401 | 0.404 | 35,557,831.24 | 1,149,931,381.18 |
6/5/22 | 0.404 | 0.404 | 0.399 | 0.401 | 26,301,364.13 | 1,139,316,408.7 |
6/4/22 | 0.404 | 0.405 | 0.397 | 0.404 | 38,588,740.09 | 1,148,690,472.15 |
6/3/22 | 0.423 | 0.425 | 0.402 | 0.404 | 42,243,486.11 | 1,148,361,495.93 |
6/2/22 | 0.425 | 0.425 | 0.416 | 0.423 | 42,425,968.69 | 1,202,839,587.56 |
6/1/22 | 0.442 | 0.452 | 0.424 | 0.425 | 57,648,347.04 | 1,208,133,464.81 |
5/31/22 | 0.451 | 0.452 | 0.44 | 0.442 | 56,164,361.25 | 1,256,208,838.48 |
5/30/22 | 0.423 | 0.451 | 0.421 | 0.451 | 65,881,649.14 | 1,281,270,367.31 |
5/29/22 | 0.421 | 0.423 | 0.41 | 0.423 | 60,095,759.71 | 1,201,094,522.76 |
5/28/22 | 0.406 | 0.41 | 0.403 | 0.407 | 64,346,545.39 | 1,155,750,418.3 |
5/27/22 | 0.436 | 0.436 | 0.404 | 0.406 | 76,732,898.38 | 1,154,212,454.22 |
5/26/22 | 0.462 | 0.467 | 0.425 | 0.436 | 105,969,662.94 | 1,239,177,337.79 |
5/25/22 | 0.458 | 0.464 | 0.451 | 0.462 | 87,489,511.22 | 1,312,050,575.16 |
5/24/22 | 0.479 | 0.482 | 0.446 | 0.458 | 80,890,966.34 | 1,300,206,396.56 |
5/23/22 | 0.472 | 0.502 | 0.471 | 0.478 | 100,438,643.88 | 1,358,953,374.65 |
5/22/22 | 0.433 | 0.472 | 0.433 | 0.472 | 88,823,456.17 | 1,340,691,836.64 |
5/21/22 | 0.422 | 0.433 | 0.415 | 0.433 | 80,702,095.31 | 1,230,220,957.32 |
5/20/22 | 0.425 | 0.443 | 0.422 | 0.422 | 89,882,952.23 | 1,198,583,973.93 |
5/19/22 | 0.408 | 0.426 | 0.403 | 0.425 | 89,082,551.68 | 1,203,745,059.46 |
5/18/22 | 0.428 | 0.44 | 0.408 | 0.408 | 80,900,890.68 | 1,154,558,173.77 |
5/17/22 | 0.395 | 0.428 | 0.395 | 0.428 | 68,191,638.51 | 1,210,262,447.14 |
5/16/22 | 0.408 | 0.408 | 0.392 | 0.395 | 61,440,594.92 | 1,112,904,587.61 |
5/15/22 | 0.394 | 0.408 | 0.386 | 0.408 | 70,659,850.95 | 1,149,231,714.89 |
5/14/22 | 0.386 | 0.4 | 0.378 | 0.393 | 90,062,372.79 | 1,108,296,317.02 |
5/13/22 | 0.352 | 0.4 | 0.35 | 0.386 | 83,925,174.72 | 1,086,549,262.41 |
5/12/22 | 0.386 | 0.395 | 0.348 | 0.352 | 124,785,455.62 | 991,155,321.17 |
5/11/22 | 0.502 | 0.507 | 0.383 | 0.386 | 152,683,276.03 | 1,081,009,746.81 |
5/10/22 | 0.515 | 0.526 | 0.492 | 0.502 | 113,559,363.17 | 1,404,560,668.22 |
5/9/22 | 0.61 | 0.614 | 0.516 | 0.516 | 119,252,475.32 | 1,443,247,163.71 |
5/8/22 | 0.649 | 0.649 | 0.609 | 0.61 | 66,957,563.51 | 1,705,503,515 |
5/7/22 | 0.671 | 0.671 | 0.648 | 0.649 | 56,920,838.6 | 1,814,242,076.54 |
5/6/22 | 0.7 | 0.701 | 0.667 | 0.671 | 90,313,056.15 | 1,877,226,918.5 |
5/5/22 | 0.719 | 0.739 | 0.697 | 0.699 | 95,632,533.89 | 1,955,798,735.12 |
5/4/22 | 0.687 | 0.719 | 0.687 | 0.719 | 115,090,378.21 | 2,010,998,441.08 |
5/3/22 | 0.706 | 0.708 | 0.685 | 0.687 | 105,037,936.3 | 1,921,312,098.95 |
5/2/22 | 0.735 | 0.738 | 0.699 | 0.706 | 86,834,184.26 | 1,974,121,601.05 |
5/1/22 | 0.758 | 0.761 | 0.724 | 0.735 | 90,348,750.11 | 2,047,208,054.64 |
4/30/22 | 0.816 | 0.819 | 0.759 | 0.759 | 89,698,347.66 | 2,113,999,424.66 |
4/29/22 | 0.841 | 0.844 | 0.815 | 0.816 | 76,822,428.61 | 2,274,223,920.01 |
4/28/22 | 0.835 | 0.848 | 0.832 | 0.842 | 78,588,242.72 | 2,344,811,999.58 |
4/27/22 | 0.861 | 0.863 | 0.829 | 0.835 | 105,960,533.61 | 2,326,013,273.11 |
4/26/22 | 0.897 | 0.904 | 0.859 | 0.861 | 88,248,500.54 | 2,397,984,397.46 |
4/25/22 | 0.925 | 0.926 | 0.879 | 0.897 | 106,534,622.89 | 2,498,041,000.73 |
4/24/22 | 0.921 | 0.932 | 0.921 | 0.925 | 62,972,644 | 2,577,356,756.54 |
4/23/22 | 0.939 | 0.94 | 0.921 | 0.921 | 55,223,934.41 | 2,565,915,105.07 |
4/22/22 | 0.95 | 0.958 | 0.936 | 0.939 | 68,730,267.1 | 2,614,924,201.07 |
4/21/22 | 0.959 | 1.001 | 0.948 | 0.95 | 119,784,243.45 | 2,645,587,391.59 |
4/20/22 | 0.974 | 0.974 | 0.955 | 0.959 | 87,193,734.26 | 2,670,956,094.85 |
4/19/22 | 0.968 | 0.978 | 0.957 | 0.974 | 73,707,532.59 | 2,711,381,447.09 |
4/18/22 | 0.987 | 0.987 | 0.947 | 0.967 | 87,956,775.73 | 2,692,840,532.15 |
4/17/22 | 0.998 | 0.999 | 0.984 | 0.987 | 51,089,761.29 | 2,746,181,897.09 |
4/16/22 | 1.003 | 1.005 | 0.989 | 0.998 | 45,795,980.67 | 2,777,334,662.22 |
4/15/22 | 1.004 | 1.01 | 0.999 | 1.003 | 70,426,189.73 | 2,792,358,822.31 |
4/14/22 | 1.022 | 1.028 | 0.999 | 1.004 | 79,342,362.1 | 2,793,837,311.82 |
4/13/22 | 1.007 | 1.023 | 0.999 | 1.023 | 83,808,878.98 | 2,845,177,517.58 |
4/12/22 | 0.999 | 1.013 | 0.992 | 1.008 | 108,313,209.76 | 2,803,227,102.43 |
4/11/22 | 1.065 | 1.065 | 0.993 | 0.999 | 113,531,142.16 | 2,777,905,569.93 |
4/10/22 | 1.08 | 1.08 | 1.065 | 1.066 | 63,690,120.34 | 2,964,548,518.28 |
4/9/22 | 1.075 | 1.082 | 1.067 | 1.079 | 75,877,879.96 | 3,002,424,779.19 |
4/8/22 | 1.101 | 1.109 | 1.072 | 1.075 | 92,101,194.17 | 2,989,297,249.44 |
4/7/22 | 1.08 | 1.104 | 1.079 | 1.101 | 105,151,102.5 | 3,061,469,193.47 |
4/6/22 | 1.128 | 1.128 | 1.08 | 1.08 | 97,337,789.5 | 3,003,892,197.57 |
4/5/22 | 1.151 | 1.163 | 1.128 | 1.128 | 83,267,308.6 | 3,137,022,604.26 |
4/4/22 | 1.17 | 1.172 | 1.134 | 1.151 | 122,045,654.5 | 3,198,875,290.95 |
4/3/22 | 1.148 | 1.175 | 1.14 | 1.17 | 81,185,900.72 | 3,253,764,838.24 |
4/2/22 | 1.162 | 1.197 | 1.148 | 1.148 | 107,535,753.47 | 3,191,327,161.54 |
4/1/22 | 1.162 | 1.188 | 1.131 | 1.162 | 142,869,693.13 | 3,229,083,590.24 |