Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/28/23 | 0.048 | 0.049 | 0.048 | 0.049 | 2,187,985.21 | 55,219,416.96 |
5/27/23 | 0.047 | 0.048 | 0.047 | 0.048 | 1,704,903.53 | 54,073,598.17 |
5/26/23 | 0.047 | 0.048 | 0.047 | 0.047 | 2,220,993.45 | 53,564,890.38 |
5/25/23 | 0.047 | 0.048 | 0.046 | 0.047 | 3,184,017.43 | 53,483,580.88 |
5/24/23 | 0.05 | 0.051 | 0.047 | 0.047 | 4,875,353.67 | 53,747,869.69 |
5/23/23 | 0.05 | 0.052 | 0.05 | 0.05 | 12,991,245.5 | 57,024,427.68 |
5/22/23 | 0.051 | 0.051 | 0.049 | 0.05 | 3,796,687.43 | 56,736,943.85 |
5/20/23 | 0.052 | 0.052 | 0.052 | 0.052 | 1,872,789.29 | 58,724,771.68 |
5/18/23 | 0.052 | 0.052 | 0.051 | 0.052 | 3,109,843.56 | 58,518,991.18 |
5/17/23 | 0.052 | 0.052 | 0.051 | 0.052 | 3,016,822.13 | 59,193,336.26 |
5/16/23 | 0.052 | 0.052 | 0.051 | 0.052 | 2,702,333.64 | 58,624,878.51 |
5/15/23 | 0.052 | 0.052 | 0.051 | 0.052 | 3,591,709.36 | 58,792,454.82 |
5/14/23 | 0.051 | 0.052 | 0.051 | 0.052 | 2,748,993.13 | 58,422,784.98 |
5/13/23 | 0.052 | 0.052 | 0.051 | 0.051 | 2,805,112.61 | 58,292,611.76 |
5/12/23 | 0.054 | 0.054 | 0.051 | 0.052 | 8,415,629.63 | 59,330,116.88 |
5/11/23 | 0.054 | 0.057 | 0.054 | 0.054 | 29,041,180.12 | 61,585,976.56 |
5/10/23 | 0.053 | 0.056 | 0.053 | 0.054 | 31,183,663.1 | 61,276,337.63 |
5/9/23 | 0.052 | 0.053 | 0.052 | 0.053 | 12,431,969.26 | 60,110,734.28 |
5/8/23 | 0.056 | 0.056 | 0.052 | 0.052 | 23,407,092.08 | 59,340,779.3 |
5/7/23 | 0.056 | 0.057 | 0.056 | 0.056 | 31,100,412.69 | 63,394,864.8 |
5/6/23 | 0.057 | 0.058 | 0.056 | 0.056 | 54,506,061.61 | 63,558,453.54 |
5/5/23 | 0.056 | 0.058 | 0.056 | 0.057 | 53,026,630.61 | 64,687,274.17 |
5/4/23 | 0.057 | 0.057 | 0.056 | 0.056 | 69,765,522.37 | 63,899,742.85 |
5/3/23 | 0.057 | 0.057 | 0.056 | 0.057 | 62,773,496.21 | 64,446,209.62 |
5/2/23 | 0.057 | 0.058 | 0.056 | 0.057 | 48,633,784.17 | 64,985,898.64 |
5/1/23 | 0.059 | 0.059 | 0.057 | 0.057 | 57,790,531.89 | 64,540,810.2 |
4/30/23 | 0.061 | 0.061 | 0.059 | 0.059 | 69,643,487.97 | 66,691,242.73 |
4/29/23 | 0.059 | 0.063 | 0.059 | 0.061 | 135,181,929.4 | 68,836,916.35 |
4/28/23 | 0.059 | 0.061 | 0.058 | 0.059 | 23,262,105.07 | 66,765,751.43 |
4/27/23 | 0.058 | 0.059 | 0.058 | 0.059 | 31,577,267.42 | 66,602,390.01 |
4/26/23 | 0.06 | 0.061 | 0.056 | 0.058 | 30,275,663.99 | 65,657,802.23 |
4/25/23 | 0.06 | 0.06 | 0.057 | 0.06 | 21,572,937.1 | 67,686,058.48 |
4/24/23 | 0.061 | 0.063 | 0.059 | 0.06 | 26,078,936.98 | 67,858,760.44 |
4/23/23 | 0.063 | 0.063 | 0.061 | 0.061 | 21,393,107.89 | 69,455,794.38 |
4/22/23 | 0.064 | 0.064 | 0.061 | 0.063 | 36,792,532.99 | 70,946,647.73 |
4/21/23 | 0.062 | 0.071 | 0.061 | 0.064 | 143,727,284.62 | 72,999,878.4 |
4/20/23 | 0.061 | 0.062 | 0.06 | 0.062 | 27,531,299.35 | 70,195,818.94 |
4/19/23 | 0.066 | 0.066 | 0.06 | 0.061 | 31,986,157.25 | 68,864,931.52 |
4/18/23 | 0.065 | 0.067 | 0.065 | 0.066 | 32,622,509.51 | 75,082,716.96 |
4/17/23 | 0.067 | 0.067 | 0.065 | 0.065 | 22,739,155.13 | 73,764,447.87 |
4/16/23 | 0.067 | 0.067 | 0.066 | 0.067 | 21,389,922.66 | 75,489,242.96 |
4/15/23 | 0.066 | 0.067 | 0.066 | 0.067 | 34,269,074.56 | 75,557,863.53 |
4/14/23 | 0.065 | 0.066 | 0.065 | 0.066 | 19,471,534.33 | 74,462,923.51 |
4/13/23 | 0.064 | 0.065 | 0.063 | 0.065 | 24,092,724.48 | 73,679,304.22 |
4/12/23 | 0.066 | 0.066 | 0.063 | 0.064 | 29,334,171.72 | 72,165,664.83 |
4/11/23 | 0.066 | 0.067 | 0.066 | 0.066 | 18,102,122.57 | 75,229,372.59 |
4/10/23 | 0.064 | 0.067 | 0.064 | 0.066 | 26,003,307.33 | 74,261,875.15 |
4/9/23 | 0.065 | 0.065 | 0.063 | 0.064 | 11,590,724.02 | 72,909,965.13 |
4/8/23 | 0.064 | 0.066 | 0.064 | 0.065 | 20,484,224.26 | 73,921,199.81 |
4/7/23 | 0.066 | 0.066 | 0.064 | 0.064 | 11,747,431.68 | 72,999,224.98 |
4/6/23 | 0.066 | 0.07 | 0.065 | 0.066 | 51,694,842.77 | 74,976,341.49 |
4/5/23 | 0.064 | 0.066 | 0.064 | 0.066 | 12,794,376.43 | 74,187,310.99 |
4/4/23 | 0.064 | 0.064 | 0.063 | 0.064 | 10,864,772.97 | 72,719,079.18 |
4/3/23 | 0.065 | 0.065 | 0.063 | 0.064 | 9,768,100.48 | 72,358,870.05 |
4/2/23 | 0.066 | 0.066 | 0.064 | 0.065 | 9,504,349.07 | 73,367,329.58 |
3/31/23 | 0.065 | 0.066 | 0.064 | 0.066 | 16,057,019.88 | 74,601,500.68 |
3/30/23 | 0.067 | 0.068 | 0.064 | 0.065 | 21,471,352.3 | 73,778,396.25 |
3/29/23 | 0.066 | 0.068 | 0.065 | 0.067 | 24,669,779.51 | 76,250,470.68 |
3/28/23 | 0.066 | 0.067 | 0.063 | 0.066 | 25,808,210.69 | 75,266,295.63 |
3/27/23 | 0.069 | 0.069 | 0.064 | 0.066 | 25,337,662.66 | 74,281,290.31 |
3/26/23 | 0.071 | 0.071 | 0.068 | 0.069 | 32,780,120.74 | 78,606,830.44 |
3/25/23 | 0.067 | 0.077 | 0.067 | 0.071 | 162,892,100.23 | 80,724,125.91 |
3/24/23 | 0.071 | 0.071 | 0.067 | 0.067 | 31,664,413.87 | 76,333,992.1 |
3/23/23 | 0.065 | 0.072 | 0.064 | 0.071 | 114,076,239.02 | 80,966,832.54 |
3/22/23 | 0.067 | 0.067 | 0.063 | 0.065 | 12,958,733.23 | 73,262,669.58 |
3/21/23 | 0.067 | 0.068 | 0.064 | 0.067 | 19,104,888.81 | 75,747,109.33 |
3/20/23 | 0.071 | 0.071 | 0.067 | 0.067 | 24,928,746.48 | 76,180,117.31 |
3/19/23 | 0.072 | 0.072 | 0.07 | 0.071 | 28,796,914.8 | 79,641,035.97 |
3/18/23 | 0.076 | 0.076 | 0.071 | 0.072 | 40,276,827.57 | 80,038,776.44 |
3/17/23 | 0.073 | 0.076 | 0.072 | 0.076 | 66,907,828.44 | 84,614,656.35 |
3/16/23 | 0.072 | 0.073 | 0.069 | 0.073 | 55,503,230.36 | 81,573,094.21 |
3/15/23 | 0.08 | 0.081 | 0.07 | 0.071 | 97,173,171.82 | 79,844,695.71 |
3/14/23 | 0.092 | 0.133 | 0.078 | 0.081 | 570,095,761.97 | 89,992,557.98 |
3/13/23 | 0.062 | 0.095 | 0.061 | 0.092 | 192,551,627.94 | 102,442,779.38 |
3/12/23 | 0.059 | 0.062 | 0.057 | 0.062 | 13,025,717.86 | 68,924,792.2 |
3/11/23 | 0.058 | 0.06 | 0.056 | 0.06 | 11,767,346.15 | 66,494,363.81 |
3/10/23 | 0.06 | 0.06 | 0.055 | 0.058 | 21,898,424.86 | 65,343,937.25 |
3/9/23 | 0.065 | 0.069 | 0.059 | 0.06 | 62,286,195.36 | 66,873,208.25 |
3/8/23 | 0.064 | 0.071 | 0.063 | 0.065 | 123,307,385.59 | 72,892,602.96 |
3/7/23 | 0.059 | 0.073 | 0.058 | 0.064 | 187,636,784.15 | 71,109,078.76 |
3/6/23 | 0.056 | 0.061 | 0.056 | 0.059 | 44,802,267.43 | 65,535,374.23 |
3/5/23 | 0.055 | 0.057 | 0.054 | 0.056 | 12,352,821.25 | 62,734,670.65 |
3/4/23 | 0.054 | 0.057 | 0.054 | 0.055 | 21,440,918.06 | 61,444,925.41 |
3/3/23 | 0.058 | 0.058 | 0.054 | 0.054 | 12,808,155.44 | 60,744,294.73 |
3/2/23 | 0.061 | 0.061 | 0.057 | 0.058 | 20,859,059.58 | 65,069,915.5 |
3/1/23 | 0.061 | 0.064 | 0.059 | 0.061 | 86,078,320.37 | 68,070,797.88 |
2/28/23 | 0.057 | 0.065 | 0.057 | 0.061 | 130,367,054.54 | 68,162,608.41 |
2/27/23 | 0.058 | 0.058 | 0.056 | 0.057 | 12,930,709.54 | 64,251,474.75 |
2/26/23 | 0.058 | 0.059 | 0.056 | 0.058 | 43,939,468.51 | 64,508,543.98 |
2/25/23 | 0.06 | 0.071 | 0.056 | 0.058 | 230,150,014.62 | 64,865,651.5 |