Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 0.013 | 0.013 | 0.013 | 0.013 | 532,638.18 | 89,802,873.21 |
6/1/23 | 0.013 | 0.013 | 0.013 | 0.013 | 531,881.58 | 88,246,590.54 |
5/31/23 | 0.013 | 0.013 | 0.013 | 0.013 | 786,192.41 | 88,886,836.01 |
5/29/23 | 0.013 | 0.013 | 0.013 | 0.013 | 563,250.27 | 91,111,257.6 |
5/28/23 | 0.013 | 0.013 | 0.013 | 0.013 | 583,321.14 | 92,555,693.09 |
5/27/23 | 0.013 | 0.013 | 0.013 | 0.013 | 276,283.44 | 90,065,763.71 |
5/26/23 | 0.013 | 0.013 | 0.013 | 0.013 | 495,866.16 | 90,115,345.88 |
5/25/23 | 0.013 | 0.013 | 0.013 | 0.013 | 749,146.28 | 90,428,235.02 |
5/24/23 | 0.014 | 0.014 | 0.013 | 0.013 | 1,267,137.34 | 92,555,769.78 |
5/23/23 | 0.014 | 0.014 | 0.013 | 0.014 | 687,661.83 | 93,692,468.13 |
5/22/23 | 0.014 | 0.014 | 0.014 | 0.014 | 855,230.49 | 95,904,436.1 |
5/20/23 | 0.014 | 0.015 | 0.014 | 0.014 | 2,043,536.5 | 100,112,318.46 |
5/18/23 | 0.014 | 0.014 | 0.014 | 0.014 | 575,753.57 | 97,026,118.71 |
5/17/23 | 0.014 | 0.014 | 0.014 | 0.014 | 662,146.22 | 99,030,085.45 |
5/16/23 | 0.014 | 0.014 | 0.014 | 0.014 | 470,927.24 | 97,649,949.55 |
5/15/23 | 0.014 | 0.015 | 0.014 | 0.014 | 744,884.82 | 98,838,830.39 |
5/14/23 | 0.015 | 0.015 | 0.014 | 0.014 | 503,864.63 | 97,902,473.27 |
5/13/23 | 0.015 | 0.015 | 0.014 | 0.015 | 363,424.2 | 100,384,960.7 |
5/12/23 | 0.015 | 0.015 | 0.014 | 0.015 | 1,022,167.89 | 102,036,298.72 |
5/11/23 | 0.015 | 0.015 | 0.014 | 0.015 | 675,562.19 | 100,366,945.42 |
5/10/23 | 0.014 | 0.015 | 0.014 | 0.015 | 1,481,027.05 | 101,039,284.26 |
5/9/23 | 0.015 | 0.015 | 0.014 | 0.014 | 775,721.06 | 99,875,671.42 |
5/8/23 | 0.015 | 0.016 | 0.015 | 0.015 | 887,377.03 | 100,660,761.9 |
5/7/23 | 0.016 | 0.016 | 0.015 | 0.015 | 354,487.38 | 106,503,715.93 |
5/6/23 | 0.016 | 0.016 | 0.016 | 0.016 | 748,897.35 | 108,660,906.56 |
5/5/23 | 0.016 | 0.016 | 0.016 | 0.016 | 746,559.99 | 110,137,330.97 |
5/4/23 | 0.016 | 0.016 | 0.016 | 0.016 | 1,021,986.64 | 110,562,865.78 |
5/3/23 | 0.016 | 0.016 | 0.015 | 0.016 | 1,341,355.27 | 110,303,140.43 |
5/2/23 | 0.016 | 0.016 | 0.016 | 0.016 | 718,216.68 | 108,537,266.59 |
5/1/23 | 0.016 | 0.016 | 0.016 | 0.016 | 879,168.83 | 110,409,503.41 |
4/30/23 | 0.017 | 0.017 | 0.016 | 0.016 | 587,716.76 | 113,382,170.09 |
4/29/23 | 0.017 | 0.017 | 0.016 | 0.017 | 743,887.36 | 114,900,751 |
4/28/23 | 0.017 | 0.017 | 0.016 | 0.017 | 918,675.02 | 114,486,148.29 |
4/27/23 | 0.017 | 0.017 | 0.017 | 0.017 | 971,559.26 | 115,984,008.33 |
4/26/23 | 0.017 | 0.017 | 0.016 | 0.017 | 1,981,224.85 | 116,048,012.52 |
4/25/23 | 0.016 | 0.017 | 0.016 | 0.017 | 1,660,224.48 | 116,165,528.21 |
4/24/23 | 0.017 | 0.017 | 0.016 | 0.016 | 1,333,294.2 | 113,235,432.48 |
4/23/23 | 0.017 | 0.017 | 0.017 | 0.017 | 4,784,894.2 | 114,638,316.5 |
4/22/23 | 0.017 | 0.017 | 0.017 | 0.017 | 856,981 | 116,892,385.19 |
4/21/23 | 0.017 | 0.017 | 0.016 | 0.017 | 2,306,145.86 | 115,322,415.99 |
4/20/23 | 0.017 | 0.017 | 0.017 | 0.017 | 1,308,298.63 | 117,130,201.78 |
4/19/23 | 0.018 | 0.018 | 0.017 | 0.017 | 2,011,683.92 | 118,034,798.65 |
4/18/23 | 0.018 | 0.018 | 0.018 | 0.018 | 1,383,905.46 | 125,286,983.48 |
4/17/23 | 0.018 | 0.018 | 0.017 | 0.018 | 1,487,246.25 | 121,856,596.96 |
4/16/23 | 0.018 | 0.018 | 0.018 | 0.018 | 1,001,513.67 | 124,901,111.35 |
4/15/23 | 0.018 | 0.018 | 0.018 | 0.018 | 1,155,681.64 | 124,888,895.52 |
4/14/23 | 0.018 | 0.018 | 0.018 | 0.018 | 1,492,742.93 | 125,931,310.1 |
4/13/23 | 0.018 | 0.018 | 0.018 | 0.018 | 1,463,257.99 | 123,799,558.41 |
4/12/23 | 0.019 | 0.019 | 0.018 | 0.018 | 3,287,514.91 | 124,446,354.66 |
4/11/23 | 0.019 | 0.019 | 0.018 | 0.019 | 4,818,270.02 | 128,751,900.43 |
4/10/23 | 0.018 | 0.019 | 0.018 | 0.019 | 4,253,630.93 | 130,481,786.96 |
4/9/23 | 0.019 | 0.019 | 0.018 | 0.018 | 2,303,517.93 | 127,560,851.23 |
4/8/23 | 0.018 | 0.019 | 0.018 | 0.019 | 7,750,753.11 | 128,602,662.21 |
4/7/23 | 0.018 | 0.019 | 0.018 | 0.018 | 7,740,602.86 | 125,099,704.8 |
4/6/23 | 0.018 | 0.018 | 0.017 | 0.018 | 3,811,659.84 | 122,274,951.83 |
4/5/23 | 0.017 | 0.018 | 0.017 | 0.018 | 6,284,253.76 | 124,201,827.02 |
4/4/23 | 0.016 | 0.017 | 0.016 | 0.017 | 2,153,482.53 | 114,804,856.77 |
4/3/23 | 0.017 | 0.017 | 0.016 | 0.016 | 1,300,457.81 | 112,686,939.31 |
4/2/23 | 0.017 | 0.017 | 0.017 | 0.017 | 1,176,093.36 | 114,672,002.71 |
3/31/23 | 0.016 | 0.016 | 0.016 | 0.016 | 1,106,524.01 | 113,171,109.32 |
3/30/23 | 0.016 | 0.016 | 0.016 | 0.016 | 1,461,067.56 | 111,374,444.65 |
3/29/23 | 0.016 | 0.016 | 0.016 | 0.016 | 1,623,714.42 | 112,775,615.7 |
3/28/23 | 0.016 | 0.016 | 0.015 | 0.016 | 1,095,129.62 | 109,420,698.66 |
3/27/23 | 0.016 | 0.016 | 0.015 | 0.016 | 2,096,382.91 | 107,311,900.97 |
3/26/23 | 0.016 | 0.017 | 0.016 | 0.016 | 567,937.14 | 113,532,213.88 |
3/25/23 | 0.017 | 0.017 | 0.016 | 0.016 | 913,730.8 | 113,797,225.9 |
3/24/23 | 0.017 | 0.017 | 0.016 | 0.017 | 960,759.39 | 114,846,355.92 |
3/23/23 | 0.017 | 0.017 | 0.017 | 0.017 | 1,415,429.99 | 115,872,229.36 |
3/22/23 | 0.017 | 0.017 | 0.017 | 0.017 | 1,408,066 | 115,519,208.23 |
3/21/23 | 0.018 | 0.018 | 0.017 | 0.017 | 1,842,095.81 | 118,075,363.98 |
3/20/23 | 0.018 | 0.018 | 0.017 | 0.018 | 1,586,742.74 | 121,361,180.53 |
3/19/23 | 0.017 | 0.018 | 0.017 | 0.018 | 2,043,036.34 | 122,803,249.45 |
3/18/23 | 0.018 | 0.018 | 0.017 | 0.017 | 1,961,531.25 | 120,652,910.38 |
3/17/23 | 0.017 | 0.018 | 0.017 | 0.018 | 1,841,177.43 | 121,370,029.3 |
3/16/23 | 0.017 | 0.017 | 0.017 | 0.017 | 1,639,639.23 | 117,150,320.89 |
3/15/23 | 0.018 | 0.018 | 0.017 | 0.017 | 2,963,386.52 | 117,363,733.02 |
3/14/23 | 0.017 | 0.018 | 0.017 | 0.018 | 4,044,049.88 | 123,570,109.58 |
3/13/23 | 0.016 | 0.017 | 0.016 | 0.017 | 4,820,129.53 | 118,179,430.14 |
3/12/23 | 0.016 | 0.016 | 0.015 | 0.016 | 1,376,490.43 | 111,154,710.17 |
3/11/23 | 0.016 | 0.016 | 0.015 | 0.016 | 1,432,601.55 | 107,860,113.53 |
3/10/23 | 0.016 | 0.016 | 0.015 | 0.016 | 2,268,363.81 | 108,311,068.89 |
3/9/23 | 0.017 | 0.017 | 0.016 | 0.016 | 3,530,865.11 | 111,011,797.56 |
3/8/23 | 0.019 | 0.019 | 0.017 | 0.017 | 5,287,855.84 | 120,165,355.49 |
3/7/23 | 0.019 | 0.019 | 0.019 | 0.019 | 5,782,924.9 | 129,070,699.52 |
3/6/23 | 0.019 | 0.019 | 0.019 | 0.019 | 2,840,153.61 | 132,010,965.76 |
3/5/23 | 0.019 | 0.02 | 0.019 | 0.019 | 5,951,663.18 | 134,499,800.28 |
3/4/23 | 0.019 | 0.02 | 0.019 | 0.019 | 3,198,391.47 | 133,133,765.93 |
3/3/23 | 0.021 | 0.021 | 0.019 | 0.019 | 9,116,740.57 | 134,384,047.86 |
3/2/23 | 0.02 | 0.021 | 0.019 | 0.021 | 26,103,866.11 | 142,619,038.98 |
3/1/23 | 0.02 | 0.02 | 0.02 | 0.02 | 2,819,854.95 | 137,291,980.88 |