Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/18/22 | 0.03 | 0.031 | 0.03 | 0.03 | 2,472,750.59 | 20,259,877.43 |
8/17/22 | 0.032 | 0.032 | 0.03 | 0.03 | 2,405,580.45 | 20,178,621.1 |
8/16/22 | 0.032 | 0.032 | 0.031 | 0.032 | 1,535,084.42 | 21,366,348.74 |
8/15/22 | 0.032 | 0.033 | 0.032 | 0.032 | 2,035,144.32 | 21,560,821.04 |
8/14/22 | 0.034 | 0.034 | 0.032 | 0.032 | 2,541,250.7 | 21,890,461.17 |
8/13/22 | 0.035 | 0.035 | 0.034 | 0.034 | 2,933,987.49 | 23,113,549.44 |
8/12/22 | 0.034 | 0.035 | 0.033 | 0.035 | 4,885,070.23 | 23,529,146.12 |
8/11/22 | 0.033 | 0.034 | 0.033 | 0.034 | 3,401,040.65 | 22,665,698.69 |
8/10/22 | 0.033 | 0.033 | 0.032 | 0.033 | 2,666,986.97 | 22,449,343.95 |
8/9/22 | 0.034 | 0.035 | 0.032 | 0.033 | 6,381,949.3 | 22,139,365.8 |
8/8/22 | 0.033 | 0.035 | 0.033 | 0.034 | 5,614,184.99 | 23,194,502.01 |
8/7/22 | 0.033 | 0.034 | 0.032 | 0.033 | 2,621,493.4 | 22,399,521.83 |
8/6/22 | 0.034 | 0.034 | 0.033 | 0.033 | 2,401,716.12 | 22,406,586.68 |
8/5/22 | 0.033 | 0.034 | 0.033 | 0.034 | 3,427,872.83 | 22,726,547.75 |
8/4/22 | 0.034 | 0.034 | 0.033 | 0.033 | 2,832,447.79 | 22,495,774.19 |
8/3/22 | 0.035 | 0.035 | 0.033 | 0.034 | 4,030,505.54 | 22,905,597.31 |
8/2/22 | 0.035 | 0.035 | 0.033 | 0.035 | 5,530,394.04 | 23,688,843.73 |
8/1/22 | 0.034 | 0.036 | 0.034 | 0.035 | 7,789,741.21 | 23,487,031.37 |
7/31/22 | 0.033 | 0.035 | 0.033 | 0.034 | 4,933,924.42 | 22,861,217.11 |
7/30/22 | 0.034 | 0.035 | 0.033 | 0.033 | 6,341,706.5 | 22,587,052.2 |
7/29/22 | 0.033 | 0.035 | 0.033 | 0.034 | 12,812,677.98 | 22,682,439.67 |
7/28/22 | 0.033 | 0.034 | 0.032 | 0.033 | 11,519,988.73 | 22,398,184.65 |
7/26/22 | 0.034 | 0.035 | 0.032 | 0.033 | 8,263,678.68 | 22,498,945.77 |
7/25/22 | 0.039 | 0.039 | 0.034 | 0.034 | 12,437,034.05 | 22,818,344.19 |
7/24/22 | 0.046 | 0.052 | 0.038 | 0.039 | 68,400,972.48 | 26,272,965.82 |
7/23/22 | 0.032 | 0.055 | 0.032 | 0.046 | 112,496,812.11 | 31,157,564.31 |
7/22/22 | 0.032 | 0.033 | 0.032 | 0.032 | 2,493,896.14 | 21,848,249.7 |
7/21/22 | 0.03 | 0.033 | 0.03 | 0.032 | 6,162,644.85 | 21,624,700.7 |
7/20/22 | 0.032 | 0.033 | 0.03 | 0.03 | 3,956,606.95 | 20,527,905.77 |
7/19/22 | 0.032 | 0.033 | 0.031 | 0.032 | 2,941,098.01 | 21,736,229.5 |
7/18/22 | 0.031 | 0.033 | 0.031 | 0.032 | 3,976,034.55 | 21,515,355.29 |
7/17/22 | 0.03 | 0.033 | 0.03 | 0.031 | 7,391,199.17 | 21,068,718.22 |
7/16/22 | 0.029 | 0.031 | 0.028 | 0.03 | 5,495,701.97 | 20,197,544.06 |
7/15/22 | 0.029 | 0.03 | 0.029 | 0.029 | 2,866,072.51 | 19,426,254.56 |
7/14/22 | 0.027 | 0.03 | 0.027 | 0.029 | 4,978,879.04 | 19,669,329.99 |
7/13/22 | 0.026 | 0.028 | 0.025 | 0.027 | 3,531,026.03 | 18,588,847.86 |
7/12/22 | 0.026 | 0.028 | 0.026 | 0.026 | 6,406,026.7 | 17,359,937.18 |
7/11/22 | 0.027 | 0.028 | 0.026 | 0.026 | 3,103,399.4 | 17,728,463.51 |
7/10/22 | 0.028 | 0.028 | 0.027 | 0.027 | 2,647,801.12 | 18,089,957.65 |
7/9/22 | 0.029 | 0.032 | 0.028 | 0.028 | 8,047,240.73 | 18,947,132.03 |
7/8/22 | 0.027 | 0.029 | 0.027 | 0.029 | 5,004,283.62 | 19,529,573.75 |
7/7/22 | 0.027 | 0.028 | 0.026 | 0.027 | 2,816,582 | 18,594,025.81 |
7/6/22 | 0.025 | 0.028 | 0.025 | 0.027 | 5,328,888.75 | 18,014,596.82 |
7/5/22 | 0.026 | 0.026 | 0.024 | 0.025 | 1,620,313.71 | 16,951,032.75 |
7/4/22 | 0.025 | 0.026 | 0.025 | 0.026 | 1,215,780.7 | 17,624,210.74 |
7/3/22 | 0.025 | 0.026 | 0.024 | 0.025 | 2,670,518.37 | 16,868,475.79 |
7/2/22 | 0.024 | 0.025 | 0.024 | 0.025 | 1,579,276.93 | 16,660,459.85 |
7/1/22 | 0.024 | 0.025 | 0.024 | 0.024 | 1,888,522.78 | 15,985,519.56 |
6/30/22 | 0.026 | 0.026 | 0.023 | 0.024 | 2,085,605.34 | 16,261,302.98 |
6/29/22 | 0.025 | 0.028 | 0.024 | 0.026 | 4,961,222.01 | 17,244,093.03 |
6/28/22 | 0.026 | 0.026 | 0.025 | 0.025 | 1,390,569.25 | 16,601,487.12 |
6/27/22 | 0.026 | 0.027 | 0.026 | 0.026 | 1,346,215.33 | 17,368,918.32 |
6/26/22 | 0.027 | 0.028 | 0.026 | 0.026 | 1,498,861.1 | 17,834,699.04 |
6/25/22 | 0.027 | 0.028 | 0.027 | 0.027 | 2,070,398.65 | 18,586,464.02 |
6/24/22 | 0.026 | 0.029 | 0.025 | 0.027 | 4,865,042.18 | 18,469,015.9 |
6/23/22 | 0.024 | 0.026 | 0.024 | 0.026 | 1,364,559.81 | 17,343,571.5 |
6/22/22 | 0.026 | 0.026 | 0.024 | 0.024 | 2,346,140.75 | 16,390,920.49 |
6/21/22 | 0.025 | 0.027 | 0.025 | 0.026 | 2,177,047.82 | 17,328,714.65 |
6/20/22 | 0.025 | 0.026 | 0.024 | 0.025 | 1,567,359.01 | 17,112,200.51 |
6/19/22 | 0.023 | 0.025 | 0.022 | 0.025 | 1,715,547.93 | 16,895,756.78 |
6/18/22 | 0.024 | 0.024 | 0.021 | 0.023 | 1,466,233.7 | 15,327,019.64 |
6/17/22 | 0.023 | 0.025 | 0.023 | 0.024 | 1,230,832.42 | 16,321,540.65 |
6/16/22 | 0.026 | 0.026 | 0.023 | 0.023 | 2,356,538.46 | 15,510,841.61 |
6/15/22 | 0.026 | 0.026 | 0.023 | 0.026 | 3,468,601.44 | 17,568,659.46 |
6/14/22 | 0.024 | 0.027 | 0.023 | 0.026 | 3,590,697.83 | 17,746,276.95 |
6/13/22 | 0.028 | 0.028 | 0.023 | 0.024 | 4,257,839.79 | 16,449,849.18 |
6/12/22 | 0.033 | 0.033 | 0.029 | 0.029 | 3,111,386.37 | 19,270,890.89 |
6/11/22 | 0.035 | 0.035 | 0.033 | 0.033 | 1,311,176.45 | 22,358,814.01 |
6/10/22 | 0.036 | 0.037 | 0.035 | 0.035 | 1,890,927.85 | 23,880,243.3 |
6/9/22 | 0.036 | 0.038 | 0.036 | 0.036 | 1,623,405.17 | 24,617,115.45 |
6/8/22 | 0.037 | 0.037 | 0.036 | 0.036 | 1,742,968.25 | 24,494,339.33 |
6/7/22 | 0.037 | 0.038 | 0.035 | 0.037 | 2,512,289.92 | 24,929,903.54 |
6/6/22 | 0.037 | 0.039 | 0.036 | 0.037 | 2,165,809.95 | 24,884,660.06 |
6/5/22 | 0.037 | 0.037 | 0.036 | 0.037 | 1,740,085.12 | 24,959,063.09 |
6/4/22 | 0.035 | 0.037 | 0.035 | 0.037 | 1,632,715.69 | 25,137,649.97 |
6/3/22 | 0.036 | 0.037 | 0.035 | 0.035 | 1,889,614.03 | 23,940,256.01 |
6/2/22 | 0.036 | 0.037 | 0.035 | 0.036 | 2,340,916.37 | 24,489,114.5 |
6/1/22 | 0.037 | 0.042 | 0.035 | 0.036 | 15,010,296.21 | 24,411,495.93 |
5/31/22 | 0.038 | 0.038 | 0.036 | 0.037 | 3,604,981.83 | 25,281,681.85 |
5/30/22 | 0.034 | 0.04 | 0.034 | 0.038 | 7,045,602.37 | 25,994,202.35 |
5/29/22 | 0.033 | 0.034 | 0.032 | 0.034 | 1,344,421.13 | 22,892,431.85 |
5/28/22 | 0.032 | 0.033 | 0.032 | 0.033 | 2,159,077.86 | 22,034,644.77 |
5/27/22 | 0.033 | 0.034 | 0.032 | 0.032 | 2,484,998.53 | 21,959,345.2 |
5/26/22 | 0.036 | 0.036 | 0.032 | 0.033 | 3,093,463.07 | 22,028,119.3 |
5/25/22 | 0.038 | 0.038 | 0.036 | 0.036 | 2,784,311.23 | 24,179,433.52 |
5/24/22 | 0.036 | 0.038 | 0.035 | 0.038 | 4,504,632.54 | 25,403,830.81 |
5/23/22 | 0.038 | 0.04 | 0.035 | 0.036 | 4,610,196.24 | 24,339,012.42 |
5/22/22 | 0.035 | 0.039 | 0.034 | 0.038 | 5,500,969.8 | 25,643,015.22 |
5/21/22 | 0.034 | 0.036 | 0.033 | 0.035 | 2,042,209.51 | 23,980,717.06 |
5/20/22 | 0.035 | 0.037 | 0.033 | 0.034 | 4,891,154.66 | 22,762,595.17 |