Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/5/23 | 0.205 | 0.206 | 0.198 | 0.201 | 31,234,432.26 | 620,254,987.15 |
2/4/23 | 0.203 | 0.208 | 0.202 | 0.205 | 36,884,320.96 | 633,629,435.87 |
2/3/23 | 0.2 | 0.203 | 0.199 | 0.203 | 31,127,040.12 | 627,540,924.39 |
2/2/23 | 0.205 | 0.207 | 0.2 | 0.2 | 42,170,992.52 | 616,866,555.55 |
2/1/23 | 0.2 | 0.211 | 0.195 | 0.205 | 65,726,424.84 | 633,120,801.64 |
1/31/23 | 0.198 | 0.201 | 0.196 | 0.2 | 26,353,531.67 | 617,449,395.66 |
1/30/23 | 0.207 | 0.207 | 0.196 | 0.198 | 32,577,926.94 | 612,219,753.68 |
1/29/23 | 0.206 | 0.208 | 0.205 | 0.207 | 21,690,734.76 | 640,321,742.32 |
1/28/23 | 0.208 | 0.21 | 0.205 | 0.206 | 25,614,757.33 | 637,209,294.89 |
1/27/23 | 0.202 | 0.209 | 0.199 | 0.208 | 40,992,096.9 | 641,130,087.43 |
1/26/23 | 0.201 | 0.205 | 0.199 | 0.202 | 32,751,560.41 | 624,772,868.57 |
1/25/23 | 0.197 | 0.203 | 0.194 | 0.202 | 32,213,754.3 | 621,973,327.14 |
1/24/23 | 0.202 | 0.209 | 0.197 | 0.197 | 42,411,837.26 | 608,070,273.04 |
1/23/23 | 0.199 | 0.204 | 0.199 | 0.202 | 37,958,310.2 | 622,626,117.9 |
1/22/23 | 0.194 | 0.205 | 0.193 | 0.199 | 42,073,770.71 | 614,591,169.21 |
1/21/23 | 0.196 | 0.198 | 0.194 | 0.194 | 35,685,651.27 | 596,901,419.16 |
1/20/23 | 0.19 | 0.196 | 0.189 | 0.196 | 26,786,718.79 | 603,235,380.69 |
1/19/23 | 0.187 | 0.19 | 0.186 | 0.19 | 27,158,208.59 | 585,670,756.06 |
1/18/23 | 0.19 | 0.192 | 0.185 | 0.187 | 44,488,226.44 | 577,412,335.93 |
1/17/23 | 0.189 | 0.192 | 0.188 | 0.19 | 33,437,180.61 | 586,644,868.53 |
1/16/23 | 0.19 | 0.193 | 0.186 | 0.189 | 41,421,415.38 | 581,574,205.82 |
1/15/23 | 0.194 | 0.195 | 0.188 | 0.19 | 34,008,653.31 | 584,675,023.47 |
1/14/23 | 0.187 | 0.197 | 0.187 | 0.194 | 51,152,737.41 | 596,299,924.56 |
1/13/23 | 0.18 | 0.187 | 0.179 | 0.187 | 25,632,007.51 | 576,499,876.7 |
1/12/23 | 0.179 | 0.181 | 0.176 | 0.18 | 29,805,545.05 | 554,468,463.73 |
1/11/23 | 0.176 | 0.178 | 0.173 | 0.178 | 27,032,430.7 | 547,568,621.09 |
1/10/23 | 0.171 | 0.176 | 0.171 | 0.176 | 25,983,908.35 | 543,095,290.5 |
1/9/23 | 0.163 | 0.175 | 0.163 | 0.171 | 40,301,757.72 | 527,172,812.73 |
1/8/23 | 0.16 | 0.163 | 0.159 | 0.163 | 12,620,807.35 | 501,432,400.22 |
1/7/23 | 0.16 | 0.161 | 0.16 | 0.16 | 8,943,325.23 | 491,914,805.66 |
1/6/23 | 0.159 | 0.16 | 0.157 | 0.16 | 15,968,330.54 | 492,961,282.62 |
1/5/23 | 0.158 | 0.16 | 0.158 | 0.159 | 17,555,181.55 | 490,245,174.23 |
1/4/23 | 0.153 | 0.158 | 0.153 | 0.158 | 17,038,852.37 | 485,938,982.99 |
1/3/23 | 0.152 | 0.154 | 0.152 | 0.153 | 15,455,636.81 | 470,858,710.55 |
1/2/23 | 0.15 | 0.153 | 0.148 | 0.152 | 16,846,428.51 | 467,603,819.93 |
1/1/23 | 0.152 | 0.152 | 0.15 | 0.15 | 9,781,207.24 | 461,040,272.05 |
12/31/22 | 0.152 | 0.153 | 0.152 | 0.152 | 10,164,741.44 | 467,377,532.72 |
12/30/22 | 0.153 | 0.153 | 0.15 | 0.152 | 15,870,672.08 | 467,356,500.61 |
12/29/22 | 0.153 | 0.154 | 0.152 | 0.153 | 16,054,707.14 | 468,674,183.4 |
12/28/22 | 0.158 | 0.159 | 0.153 | 0.153 | 17,465,869.18 | 470,157,085.6 |
12/27/22 | 0.164 | 0.164 | 0.158 | 0.158 | 17,090,607.76 | 486,420,496.26 |
12/26/22 | 0.164 | 0.165 | 0.163 | 0.164 | 15,572,444.87 | 502,208,129.54 |
12/25/22 | 0.162 | 0.165 | 0.162 | 0.164 | 14,084,294.43 | 504,197,558.64 |
12/24/22 | 0.161 | 0.163 | 0.161 | 0.162 | 12,283,921.48 | 498,538,109.79 |
12/23/22 | 0.159 | 0.162 | 0.158 | 0.161 | 16,733,639.14 | 495,102,451.47 |
12/22/22 | 0.159 | 0.159 | 0.157 | 0.159 | 16,675,468.6 | 486,407,644.59 |
12/21/22 | 0.157 | 0.159 | 0.155 | 0.159 | 18,009,346.66 | 486,442,155.01 |
12/20/22 | 0.152 | 0.158 | 0.152 | 0.157 | 21,168,480.55 | 481,463,200.53 |
12/19/22 | 0.158 | 0.159 | 0.152 | 0.152 | 18,953,961.25 | 467,086,277.82 |
12/18/22 | 0.157 | 0.159 | 0.157 | 0.158 | 19,153,656.39 | 479,638,155.38 |
12/17/22 | 0.159 | 0.16 | 0.154 | 0.157 | 22,284,394.17 | 477,617,518.73 |
12/16/22 | 0.172 | 0.174 | 0.158 | 0.159 | 36,418,924.93 | 483,252,911.24 |
12/15/22 | 0.181 | 0.181 | 0.172 | 0.172 | 20,027,538.63 | 522,999,019.69 |
12/14/22 | 0.185 | 0.186 | 0.181 | 0.181 | 23,255,037.97 | 548,306,442.09 |
12/13/22 | 0.183 | 0.186 | 0.179 | 0.185 | 27,650,561.21 | 561,703,649.85 |
12/12/22 | 0.185 | 0.185 | 0.18 | 0.183 | 19,483,911.91 | 554,066,006.94 |
12/11/22 | 0.185 | 0.187 | 0.185 | 0.185 | 18,823,808.38 | 559,327,417.39 |
12/10/22 | 0.187 | 0.188 | 0.185 | 0.185 | 22,313,083.15 | 561,113,213.55 |
12/9/22 | 0.185 | 0.19 | 0.184 | 0.187 | 40,737,292.05 | 566,924,817.97 |
12/8/22 | 0.178 | 0.185 | 0.178 | 0.185 | 30,503,807.21 | 559,067,086.24 |
12/7/22 | 0.184 | 0.185 | 0.177 | 0.178 | 25,059,022.83 | 540,024,496.05 |
12/6/22 | 0.188 | 0.19 | 0.183 | 0.184 | 19,817,146.07 | 558,031,772.75 |
12/5/22 | 0.188 | 0.192 | 0.186 | 0.188 | 23,742,675.43 | 568,638,893.15 |
12/4/22 | 0.187 | 0.188 | 0.186 | 0.188 | 16,054,729.66 | 568,407,391.1 |
12/3/22 | 0.192 | 0.193 | 0.186 | 0.187 | 18,385,897.17 | 564,890,287.91 |
12/2/22 | 0.19 | 0.195 | 0.189 | 0.192 | 22,886,958.81 | 580,722,783.36 |
12/1/22 | 0.19 | 0.192 | 0.188 | 0.19 | 20,878,765.64 | 574,232,148.56 |
11/30/22 | 0.182 | 0.191 | 0.182 | 0.19 | 28,750,623.96 | 574,417,304.21 |
11/29/22 | 0.174 | 0.184 | 0.173 | 0.182 | 28,508,045.39 | 549,787,672.81 |
11/28/22 | 0.178 | 0.179 | 0.173 | 0.174 | 19,090,375.44 | 527,359,073.08 |
11/27/22 | 0.182 | 0.184 | 0.178 | 0.178 | 17,102,039.66 | 537,497,519.44 |
11/26/22 | 0.178 | 0.184 | 0.178 | 0.182 | 29,901,814.44 | 550,217,306.77 |
11/25/22 | 0.18 | 0.18 | 0.175 | 0.178 | 30,329,815.08 | 538,798,569.92 |
11/24/22 | 0.183 | 0.191 | 0.178 | 0.18 | 63,769,985.2 | 542,406,815.87 |
11/23/22 | 0.163 | 0.185 | 0.162 | 0.183 | 60,977,647.9 | 552,862,882.57 |
11/22/22 | 0.161 | 0.163 | 0.158 | 0.163 | 25,170,079.75 | 491,583,555.37 |
11/21/22 | 0.171 | 0.171 | 0.16 | 0.161 | 29,651,151.81 | 486,746,055.92 |
11/20/22 | 0.173 | 0.175 | 0.171 | 0.171 | 23,403,920.61 | 516,998,787.63 |
11/19/22 | 0.172 | 0.174 | 0.17 | 0.173 | 18,043,035.28 | 522,800,085.11 |
11/18/22 | 0.168 | 0.176 | 0.168 | 0.172 | 30,332,556.23 | 518,215,113.85 |
11/17/22 | 0.168 | 0.17 | 0.166 | 0.168 | 26,110,860.51 | 507,394,638.63 |
11/16/22 | 0.173 | 0.174 | 0.168 | 0.168 | 28,396,837.36 | 507,952,072.31 |
11/15/22 | 0.177 | 0.178 | 0.172 | 0.173 | 39,832,778.35 | 522,403,779.94 |
11/14/22 | 0.172 | 0.178 | 0.165 | 0.177 | 58,620,346.1 | 532,186,411.4 |
11/13/22 | 0.179 | 0.181 | 0.17 | 0.172 | 42,305,117.95 | 518,074,498.49 |
11/12/22 | 0.185 | 0.185 | 0.178 | 0.179 | 40,359,518.63 | 540,153,468.35 |
11/11/22 | 0.186 | 0.191 | 0.182 | 0.185 | 62,658,955.13 | 557,775,623.45 |
11/10/22 | 0.159 | 0.188 | 0.158 | 0.186 | 97,893,608.58 | 560,947,448.08 |
11/9/22 | 0.187 | 0.189 | 0.159 | 0.159 | 101,281,089.13 | 479,249,307.93 |
11/8/22 | 0.221 | 0.224 | 0.182 | 0.187 | 107,822,701.34 | 563,680,030.55 |