Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.088 | 0.089 | 0.083 | 0.083 | 3,133,914.08 | 75,153,244.5 |
6/27/22 | 0.085 | 0.106 | 0.085 | 0.088 | 13,925,216.21 | 79,245,423.04 |
6/26/22 | 0.087 | 0.088 | 0.085 | 0.085 | 1,645,472.66 | 76,906,229.83 |
6/25/22 | 0.085 | 0.087 | 0.083 | 0.087 | 2,176,861.34 | 78,292,163.11 |
6/24/22 | 0.083 | 0.086 | 0.082 | 0.085 | 1,569,517.93 | 76,751,029.59 |
6/23/22 | 0.08 | 0.083 | 0.08 | 0.083 | 1,284,122.36 | 74,780,573 |
6/22/22 | 0.084 | 0.084 | 0.079 | 0.08 | 1,876,129.17 | 71,783,966.58 |
6/21/22 | 0.081 | 0.088 | 0.08 | 0.084 | 2,360,682.72 | 75,483,233.06 |
6/20/22 | 0.079 | 0.082 | 0.077 | 0.081 | 1,720,804.87 | 72,919,121.72 |
6/19/22 | 0.075 | 0.08 | 0.073 | 0.079 | 1,939,590.01 | 71,235,062.49 |
6/18/22 | 0.078 | 0.079 | 0.071 | 0.075 | 1,760,030.74 | 66,848,376.36 |
6/17/22 | 0.075 | 0.083 | 0.075 | 0.078 | 2,894,370.16 | 69,847,865.38 |
6/16/22 | 0.083 | 0.089 | 0.075 | 0.075 | 5,191,278.53 | 67,561,203.82 |
6/15/22 | 0.079 | 0.087 | 0.074 | 0.083 | 10,073,821.7 | 74,762,751.99 |
6/14/22 | 0.078 | 0.079 | 0.075 | 0.079 | 2,809,753.62 | 71,007,187.03 |
6/13/22 | 0.086 | 0.086 | 0.078 | 0.078 | 3,394,458.88 | 70,315,850.67 |
6/12/22 | 0.088 | 0.09 | 0.084 | 0.086 | 4,444,790.23 | 76,926,190.26 |
6/11/22 | 0.096 | 0.097 | 0.086 | 0.088 | 4,515,503.03 | 78,681,589.8 |
6/10/22 | 0.099 | 0.1 | 0.096 | 0.096 | 1,546,120.73 | 86,274,748.86 |
6/9/22 | 0.098 | 0.101 | 0.097 | 0.099 | 1,513,667 | 88,890,730.02 |
6/8/22 | 0.099 | 0.1 | 0.097 | 0.098 | 1,553,264.39 | 88,209,327.64 |
6/7/22 | 0.101 | 0.101 | 0.096 | 0.099 | 2,263,969.89 | 88,562,618.42 |
6/6/22 | 0.099 | 0.103 | 0.099 | 0.101 | 2,884,576.76 | 90,975,323.89 |
6/5/22 | 0.099 | 0.1 | 0.098 | 0.099 | 2,015,672.44 | 88,415,090.18 |
6/4/22 | 0.098 | 0.1 | 0.098 | 0.099 | 1,436,663.93 | 89,145,225.22 |
6/3/22 | 0.1 | 0.1 | 0.097 | 0.098 | 889,724.38 | 88,236,859.75 |
6/2/22 | 0.097 | 0.1 | 0.096 | 0.1 | 1,122,055.37 | 89,320,337.21 |
6/1/22 | 0.103 | 0.103 | 0.096 | 0.097 | 2,057,489.55 | 86,504,678.94 |
5/31/22 | 0.105 | 0.105 | 0.101 | 0.103 | 2,060,888.04 | 92,217,925.92 |
5/30/22 | 0.098 | 0.105 | 0.098 | 0.105 | 2,470,418.02 | 93,638,372.89 |
5/29/22 | 0.097 | 0.099 | 0.095 | 0.098 | 1,528,471.68 | 88,104,836.97 |
5/28/22 | 0.095 | 0.097 | 0.095 | 0.096 | 2,027,360.84 | 86,344,365.31 |
5/27/22 | 0.1 | 0.1 | 0.094 | 0.095 | 2,079,613.12 | 85,134,764.2 |
5/26/22 | 0.107 | 0.107 | 0.098 | 0.1 | 4,290,898.2 | 89,046,412.72 |
5/25/22 | 0.114 | 0.116 | 0.106 | 0.107 | 3,999,317.89 | 95,319,086.84 |
5/24/22 | 0.106 | 0.136 | 0.105 | 0.114 | 30,752,636.84 | 101,785,647.46 |
5/23/22 | 0.096 | 0.111 | 0.095 | 0.106 | 7,195,668.62 | 95,186,633.46 |
5/22/22 | 0.097 | 0.099 | 0.094 | 0.096 | 2,016,586.34 | 85,864,604.33 |
5/21/22 | 0.096 | 0.098 | 0.094 | 0.097 | 1,228,994.72 | 86,343,915.08 |
5/20/22 | 0.1 | 0.1 | 0.095 | 0.096 | 1,585,123.26 | 85,402,834.18 |
5/19/22 | 0.096 | 0.1 | 0.094 | 0.1 | 1,781,291.77 | 88,979,771.47 |
5/18/22 | 0.101 | 0.102 | 0.096 | 0.096 | 1,911,134.99 | 85,337,066.52 |
5/17/22 | 0.097 | 0.106 | 0.097 | 0.101 | 3,565,975.54 | 90,121,931.49 |
5/16/22 | 0.105 | 0.109 | 0.096 | 0.097 | 4,739,677.31 | 86,486,944.61 |
5/15/22 | 0.093 | 0.106 | 0.092 | 0.105 | 12,565,864.65 | 92,831,795.62 |
5/14/22 | 0.093 | 0.095 | 0.087 | 0.093 | 2,597,537.44 | 82,243,543.57 |
5/13/22 | 0.083 | 0.098 | 0.083 | 0.093 | 3,564,660.35 | 82,244,073.75 |
5/12/22 | 0.096 | 0.098 | 0.083 | 0.083 | 5,451,890.74 | 74,039,704.86 |
5/11/22 | 0.136 | 0.137 | 0.096 | 0.096 | 8,660,670.04 | 85,434,592.23 |
5/10/22 | 0.135 | 0.141 | 0.131 | 0.136 | 3,817,003.55 | 120,318,608.46 |
5/9/22 | 0.153 | 0.155 | 0.135 | 0.135 | 4,098,746.92 | 119,613,346.62 |
5/8/22 | 0.155 | 0.155 | 0.15 | 0.153 | 2,480,440.14 | 136,129,611.14 |
5/7/22 | 0.164 | 0.164 | 0.154 | 0.155 | 2,983,574.78 | 137,586,228.77 |
5/6/22 | 0.168 | 0.168 | 0.16 | 0.164 | 3,136,134.28 | 145,310,104.92 |
5/5/22 | 0.185 | 0.185 | 0.166 | 0.168 | 3,998,078.59 | 148,892,539.17 |
5/4/22 | 0.175 | 0.185 | 0.175 | 0.185 | 3,578,547.48 | 163,984,166.48 |
5/3/22 | 0.17 | 0.178 | 0.17 | 0.175 | 3,387,986.73 | 154,955,963.52 |
5/2/22 | 0.175 | 0.18 | 0.166 | 0.17 | 7,716,090.59 | 150,852,994.26 |
5/1/22 | 0.171 | 0.175 | 0.17 | 0.175 | 2,767,028.23 | 154,605,986.73 |
4/30/22 | 0.183 | 0.184 | 0.171 | 0.171 | 2,728,560.28 | 151,364,392.25 |
4/29/22 | 0.196 | 0.198 | 0.181 | 0.183 | 3,959,124.06 | 162,184,768.31 |
4/28/22 | 0.195 | 0.202 | 0.193 | 0.196 | 5,266,738.08 | 173,557,788.06 |
4/27/22 | 0.191 | 0.195 | 0.19 | 0.195 | 3,058,710.53 | 172,326,660.13 |
4/26/22 | 0.208 | 0.21 | 0.191 | 0.191 | 6,058,921.52 | 168,580,948.4 |
4/25/22 | 0.215 | 0.215 | 0.202 | 0.208 | 4,791,692.64 | 183,978,138.01 |
4/24/22 | 0.218 | 0.219 | 0.214 | 0.215 | 2,519,387.36 | 189,699,758.89 |
4/23/22 | 0.217 | 0.22 | 0.215 | 0.218 | 2,777,719.28 | 192,513,311.26 |
4/22/22 | 0.225 | 0.229 | 0.216 | 0.217 | 4,852,014.14 | 191,333,181.69 |
4/21/22 | 0.247 | 0.257 | 0.224 | 0.225 | 11,086,842.46 | 198,988,358.76 |
4/20/22 | 0.222 | 0.254 | 0.221 | 0.247 | 14,654,232.35 | 218,087,456.7 |
4/19/22 | 0.218 | 0.223 | 0.218 | 0.222 | 3,035,470.59 | 195,672,373.12 |
4/18/22 | 0.222 | 0.224 | 0.211 | 0.218 | 10,866,158.16 | 191,966,636.65 |
4/17/22 | 0.221 | 0.227 | 0.22 | 0.223 | 4,768,674.62 | 195,287,970.07 |
4/16/22 | 0.222 | 0.226 | 0.22 | 0.221 | 9,313,122.66 | 193,568,576.74 |
4/15/22 | 0.218 | 0.222 | 0.216 | 0.222 | 3,439,672.81 | 194,670,394.31 |
4/14/22 | 0.226 | 0.227 | 0.215 | 0.218 | 6,788,233.39 | 191,506,985.41 |
4/13/22 | 0.218 | 0.226 | 0.216 | 0.226 | 4,853,118.35 | 197,794,374.05 |
4/12/22 | 0.212 | 0.223 | 0.211 | 0.218 | 5,775,934.62 | 190,745,847.51 |
4/11/22 | 0.236 | 0.236 | 0.21 | 0.212 | 5,666,042.25 | 185,725,697.95 |
4/10/22 | 0.238 | 0.241 | 0.235 | 0.236 | 4,881,578.1 | 206,519,897.82 |
4/9/22 | 0.239 | 0.239 | 0.234 | 0.238 | 4,126,925.72 | 208,191,017.04 |
4/8/22 | 0.252 | 0.256 | 0.239 | 0.239 | 5,898,444.76 | 209,086,195.01 |
4/7/22 | 0.25 | 0.255 | 0.244 | 0.252 | 5,958,404.67 | 220,562,228.16 |
4/6/22 | 0.27 | 0.27 | 0.25 | 0.25 | 9,240,196.28 | 218,524,191.43 |
4/5/22 | 0.282 | 0.284 | 0.27 | 0.27 | 9,338,894.8 | 235,826,121.33 |
4/4/22 | 0.3 | 0.3 | 0.274 | 0.282 | 10,419,067.75 | 246,072,891.76 |
4/3/22 | 0.306 | 0.306 | 0.295 | 0.3 | 11,306,737.21 | 262,211,791.16 |
4/2/22 | 0.321 | 0.331 | 0.296 | 0.306 | 21,172,957.04 | 267,215,892.04 |
4/1/22 | 0.268 | 0.34 | 0.268 | 0.322 | 53,942,051.67 | 280,854,416.16 |
3/31/22 | 0.267 | 0.294 | 0.265 | 0.268 | 17,216,134.08 | 234,229,503.19 |