Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/19/22 | 0.282 | 0.282 | 0.251 | 0.251 | 1,252,414.9 | 33,477,918.68 |
8/18/22 | 0.294 | 0.296 | 0.282 | 0.282 | 631,184.4 | 37,577,893.59 |
8/17/22 | 0.308 | 0.313 | 0.291 | 0.293 | 1,024,465.06 | 39,094,266.73 |
8/16/22 | 0.311 | 0.313 | 0.305 | 0.308 | 688,912.6 | 41,005,286.04 |
8/15/22 | 0.31 | 0.32 | 0.306 | 0.311 | 1,568,697.48 | 41,467,870.35 |
8/14/22 | 0.326 | 0.33 | 0.307 | 0.31 | 1,469,858.07 | 41,307,971.42 |
8/13/22 | 0.318 | 0.338 | 0.317 | 0.326 | 2,965,198.78 | 43,364,141.46 |
8/12/22 | 0.314 | 0.319 | 0.312 | 0.318 | 1,325,994.32 | 42,383,263.37 |
8/11/22 | 0.318 | 0.323 | 0.312 | 0.314 | 2,597,029.37 | 41,794,187.5 |
8/10/22 | 0.312 | 0.321 | 0.305 | 0.317 | 1,199,059 | 42,197,938.02 |
8/9/22 | 0.322 | 0.325 | 0.307 | 0.312 | 1,140,607.7 | 41,494,300.61 |
8/8/22 | 0.316 | 0.326 | 0.316 | 0.321 | 1,406,489.36 | 42,775,299.55 |
8/7/22 | 0.321 | 0.321 | 0.312 | 0.316 | 1,793,602.72 | 42,067,413.77 |
8/6/22 | 0.305 | 0.328 | 0.304 | 0.321 | 3,789,918.06 | 42,695,527.43 |
8/5/22 | 0.297 | 0.309 | 0.296 | 0.306 | 859,357.77 | 40,652,157.37 |
8/4/22 | 0.302 | 0.309 | 0.295 | 0.297 | 1,401,740.04 | 39,454,201.83 |
8/3/22 | 0.306 | 0.317 | 0.302 | 0.302 | 1,071,311.92 | 40,189,622.4 |
8/2/22 | 0.311 | 0.313 | 0.299 | 0.306 | 1,381,663.67 | 40,741,873.45 |
8/1/22 | 0.303 | 0.348 | 0.302 | 0.311 | 4,648,716.59 | 41,403,284.14 |
7/31/22 | 0.299 | 0.324 | 0.298 | 0.303 | 2,367,783.79 | 40,348,450.27 |
7/30/22 | 0.301 | 0.331 | 0.296 | 0.299 | 5,097,115.15 | 39,822,172.97 |
7/29/22 | 0.292 | 0.311 | 0.29 | 0.302 | 3,718,059.42 | 40,052,299.16 |
7/28/22 | 0.287 | 0.297 | 0.278 | 0.293 | 2,986,090.74 | 38,848,837.97 |
7/26/22 | 0.267 | 0.327 | 0.263 | 0.285 | 12,931,147.78 | 37,781,632.44 |
7/25/22 | 0.283 | 0.283 | 0.267 | 0.268 | 1,080,755.55 | 35,600,775.8 |
7/24/22 | 0.297 | 0.301 | 0.278 | 0.283 | 2,257,712.21 | 37,522,059.81 |
7/23/22 | 0.28 | 0.3 | 0.279 | 0.297 | 2,583,821.16 | 39,392,361.16 |
7/22/22 | 0.296 | 0.305 | 0.28 | 0.28 | 2,217,905.23 | 37,212,944.63 |
7/21/22 | 0.277 | 0.304 | 0.267 | 0.296 | 5,683,639.16 | 39,306,933.2 |
7/20/22 | 0.295 | 0.303 | 0.276 | 0.277 | 2,714,863.99 | 36,772,349.87 |
7/19/22 | 0.297 | 0.306 | 0.283 | 0.295 | 6,035,174.89 | 39,211,776.48 |
7/18/22 | 0.269 | 0.355 | 0.269 | 0.297 | 14,969,278.95 | 39,457,577.91 |
7/17/22 | 0.287 | 0.29 | 0.267 | 0.27 | 3,052,723.04 | 35,768,397.28 |
7/16/22 | 0.276 | 0.313 | 0.273 | 0.287 | 6,876,320.51 | 38,083,518.85 |
7/15/22 | 0.302 | 0.328 | 0.275 | 0.276 | 7,092,676.61 | 36,659,114.89 |
7/14/22 | 0.363 | 0.412 | 0.291 | 0.302 | 28,235,749.91 | 40,067,142.64 |
7/13/22 | 0.224 | 0.555 | 0.22 | 0.363 | 142,964,957.42 | 48,106,133.28 |
7/12/22 | 0.2 | 0.263 | 0.196 | 0.223 | 6,966,258.75 | 29,613,168.69 |
7/11/22 | 0.214 | 0.216 | 0.2 | 0.2 | 590,992.28 | 26,504,700.58 |
7/10/22 | 0.223 | 0.226 | 0.212 | 0.214 | 773,082.85 | 28,350,641.21 |
7/9/22 | 0.229 | 0.236 | 0.223 | 0.223 | 965,583.74 | 29,632,958.55 |
7/8/22 | 0.227 | 0.241 | 0.219 | 0.229 | 2,168,200.79 | 30,333,282.64 |
7/7/22 | 0.223 | 0.231 | 0.22 | 0.227 | 1,829,525.57 | 30,063,693.09 |
7/6/22 | 0.215 | 0.24 | 0.212 | 0.223 | 2,752,928.12 | 29,582,009.03 |
7/5/22 | 0.233 | 0.235 | 0.212 | 0.215 | 2,291,496.14 | 28,434,050.49 |
7/4/22 | 0.232 | 0.253 | 0.212 | 0.232 | 9,091,430.09 | 30,791,132.44 |
7/3/22 | 0.187 | 0.306 | 0.186 | 0.231 | 36,558,583.87 | 30,676,134.82 |
7/2/22 | 0.185 | 0.204 | 0.178 | 0.187 | 1,716,908.73 | 24,747,201.46 |
7/1/22 | 0.177 | 0.22 | 0.173 | 0.184 | 3,072,556.29 | 24,432,099.03 |
6/30/22 | 0.183 | 0.185 | 0.17 | 0.177 | 489,532.08 | 23,444,318.69 |
6/29/22 | 0.185 | 0.186 | 0.18 | 0.183 | 344,127.56 | 24,199,198.98 |
6/28/22 | 0.194 | 0.198 | 0.185 | 0.185 | 321,377.17 | 24,451,710.9 |
6/27/22 | 0.196 | 0.203 | 0.193 | 0.194 | 392,894.82 | 25,666,477.35 |
6/26/22 | 0.207 | 0.211 | 0.196 | 0.197 | 425,427.49 | 26,005,629.41 |
6/25/22 | 0.204 | 0.207 | 0.2 | 0.207 | 450,324.92 | 27,353,630.15 |
6/24/22 | 0.2 | 0.216 | 0.196 | 0.204 | 1,815,405.5 | 26,956,310.07 |
6/23/22 | 0.184 | 0.218 | 0.183 | 0.2 | 4,182,889.47 | 26,413,970.45 |
6/22/22 | 0.189 | 0.201 | 0.182 | 0.184 | 1,610,812.26 | 24,406,921.47 |
6/21/22 | 0.18 | 0.206 | 0.179 | 0.19 | 1,500,414.37 | 25,067,862.14 |
6/20/22 | 0.178 | 0.183 | 0.171 | 0.18 | 436,016.95 | 23,851,074.11 |
6/19/22 | 0.169 | 0.179 | 0.162 | 0.178 | 459,989.25 | 23,515,145.58 |
6/18/22 | 0.179 | 0.182 | 0.159 | 0.169 | 604,629.18 | 22,377,631.16 |
6/17/22 | 0.175 | 0.197 | 0.174 | 0.179 | 1,013,141.43 | 23,645,454.54 |
6/16/22 | 0.187 | 0.189 | 0.173 | 0.174 | 363,590.71 | 23,025,179.17 |
6/15/22 | 0.181 | 0.187 | 0.165 | 0.187 | 333,316.11 | 24,763,639.62 |
6/14/22 | 0.178 | 0.185 | 0.168 | 0.181 | 341,004.41 | 23,936,972.76 |
6/13/22 | 0.2 | 0.2 | 0.171 | 0.178 | 675,569.86 | 23,512,689.23 |
6/12/22 | 0.223 | 0.224 | 0.2 | 0.2 | 1,027,868.64 | 26,497,243.27 |
6/11/22 | 0.233 | 0.238 | 0.223 | 0.223 | 1,557,650.67 | 29,468,908.96 |
6/10/22 | 0.238 | 0.244 | 0.228 | 0.234 | 528,844.09 | 30,870,418.95 |
6/9/22 | 0.234 | 0.246 | 0.23 | 0.238 | 780,546.57 | 31,398,222.43 |
6/8/22 | 0.237 | 0.247 | 0.231 | 0.234 | 702,151.5 | 30,922,371.31 |
6/7/22 | 0.239 | 0.24 | 0.226 | 0.238 | 537,380.43 | 31,392,066.26 |
6/6/22 | 0.236 | 0.247 | 0.235 | 0.239 | 728,581.36 | 31,532,630.47 |
6/5/22 | 0.248 | 0.248 | 0.235 | 0.236 | 558,568.8 | 31,152,905.62 |
6/4/22 | 0.236 | 0.261 | 0.231 | 0.248 | 2,358,772.75 | 32,752,005.78 |
6/3/22 | 0.232 | 0.236 | 0.224 | 0.235 | 577,720.17 | 31,091,029.81 |
6/2/22 | 0.228 | 0.233 | 0.225 | 0.232 | 228,807.72 | 30,650,486.36 |
6/1/22 | 0.247 | 0.248 | 0.227 | 0.228 | 589,972.79 | 30,129,130.69 |
5/31/22 | 0.246 | 0.262 | 0.239 | 0.247 | 1,649,125.49 | 32,555,999.04 |
5/30/22 | 0.237 | 0.247 | 0.233 | 0.246 | 1,102,969.17 | 32,496,740.59 |
5/29/22 | 0.226 | 0.238 | 0.223 | 0.237 | 515,875.65 | 31,220,231.57 |
5/28/22 | 0.219 | 0.221 | 0.217 | 0.219 | 774,957.01 | 28,905,832.12 |
5/27/22 | 0.225 | 0.228 | 0.209 | 0.219 | 796,392 | 28,824,439.81 |
5/26/22 | 0.244 | 0.246 | 0.219 | 0.226 | 762,079.62 | 29,754,114.18 |
5/25/22 | 0.243 | 0.246 | 0.237 | 0.244 | 680,916.17 | 32,205,462.59 |
5/24/22 | 0.239 | 0.244 | 0.226 | 0.243 | 882,231.71 | 32,092,086.74 |
5/23/22 | 0.248 | 0.26 | 0.238 | 0.239 | 849,906.15 | 31,498,295.98 |
5/22/22 | 0.246 | 0.253 | 0.241 | 0.248 | 620,579.27 | 32,744,427.33 |
5/21/22 | 0.236 | 0.248 | 0.234 | 0.246 | 512,794.15 | 32,359,243.12 |