Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.022 | 0.022 | 0.02 | 0.021 | 227,967.95 | 114,349,762.8 |
6/27/22 | 0.021 | 0.023 | 0.021 | 0.022 | 165,362.45 | 119,269,153.46 |
6/26/22 | 0.023 | 0.023 | 0.021 | 0.021 | 80,721.19 | 114,800,243.85 |
6/25/22 | 0.022 | 0.023 | 0.022 | 0.023 | 107,300.76 | 121,169,696.51 |
6/24/22 | 0.022 | 0.023 | 0.021 | 0.022 | 95,950.28 | 121,038,492.71 |
6/23/22 | 0.021 | 0.022 | 0.021 | 0.022 | 162,150.18 | 117,490,410.76 |
6/22/22 | 0.022 | 0.022 | 0.021 | 0.021 | 100,918.35 | 115,140,354.77 |
6/21/22 | 0.021 | 0.022 | 0.021 | 0.022 | 75,605.39 | 117,778,174.71 |
6/20/22 | 0.021 | 0.022 | 0.02 | 0.021 | 222,412.76 | 114,181,907.53 |
6/19/22 | 0.021 | 0.021 | 0.019 | 0.021 | 139,161.3 | 112,912,082.71 |
6/18/22 | 0.02 | 0.024 | 0.019 | 0.021 | 739,663.17 | 111,158,421.52 |
6/17/22 | 0.019 | 0.02 | 0.019 | 0.02 | 88,604.55 | 105,882,761.17 |
6/16/22 | 0.02 | 0.021 | 0.019 | 0.019 | 214,657.35 | 104,634,491.44 |
6/15/22 | 0.019 | 0.02 | 0.017 | 0.02 | 136,020.1 | 107,265,100.05 |
6/14/22 | 0.019 | 0.019 | 0.017 | 0.019 | 172,527.69 | 99,803,316.24 |
6/13/22 | 0.023 | 0.023 | 0.018 | 0.019 | 169,513.8 | 99,616,817.61 |
6/12/22 | 0.025 | 0.026 | 0.022 | 0.023 | 35,849.67 | 125,573,744.98 |
6/11/22 | 0.026 | 0.027 | 0.024 | 0.025 | 40,700.29 | 133,473,339.89 |
6/10/22 | 0.028 | 0.028 | 0.026 | 0.026 | 86,284.96 | 139,770,279.15 |
6/9/22 | 0.028 | 0.028 | 0.027 | 0.028 | 75,752.9 | 148,502,452.04 |
6/8/22 | 0.029 | 0.029 | 0.028 | 0.028 | 39,861.25 | 148,316,900.52 |
6/7/22 | 0.03 | 0.03 | 0.028 | 0.029 | 191,674.17 | 155,919,207.52 |
6/6/22 | 0.029 | 0.03 | 0.029 | 0.03 | 238,692.14 | 159,930,316.22 |
6/5/22 | 0.028 | 0.029 | 0.028 | 0.029 | 205,318.19 | 154,576,754.41 |
6/4/22 | 0.028 | 0.029 | 0.028 | 0.028 | 88,940.31 | 151,957,970.36 |
6/3/22 | 0.029 | 0.03 | 0.028 | 0.028 | 190,922.56 | 151,764,804.86 |
6/2/22 | 0.028 | 0.029 | 0.027 | 0.029 | 93,658.42 | 157,346,899.73 |
6/1/22 | 0.029 | 0.03 | 0.027 | 0.028 | 372,762.01 | 149,107,089.11 |
5/31/22 | 0.029 | 0.03 | 0.028 | 0.029 | 135,613.38 | 154,324,098.85 |
5/30/22 | 0.027 | 0.029 | 0.027 | 0.029 | 336,828.43 | 157,584,303.06 |
5/29/22 | 0.027 | 0.027 | 0.026 | 0.027 | 93,599.6 | 143,118,487.91 |
5/28/22 | 0.026 | 0.026 | 0.025 | 0.026 | 175,674.33 | 138,949,358.48 |
5/27/22 | 0.027 | 0.028 | 0.025 | 0.026 | 158,841.49 | 137,535,105.94 |
5/26/22 | 0.028 | 0.028 | 0.026 | 0.027 | 172,926.32 | 143,988,218.01 |
5/25/22 | 0.028 | 0.028 | 0.027 | 0.028 | 163,996.34 | 150,904,236.88 |
5/24/22 | 0.027 | 0.028 | 0.027 | 0.028 | 119,280.94 | 149,852,864.6 |
5/23/22 | 0.029 | 0.031 | 0.027 | 0.027 | 358,055.33 | 147,730,526.85 |
5/22/22 | 0.027 | 0.029 | 0.027 | 0.029 | 224,491.58 | 155,285,286.59 |
5/21/22 | 0.026 | 0.027 | 0.026 | 0.027 | 108,157.4 | 144,082,343.15 |
5/20/22 | 0.027 | 0.028 | 0.026 | 0.026 | 193,834.05 | 140,271,573.32 |
5/19/22 | 0.026 | 0.027 | 0.025 | 0.027 | 114,966.62 | 144,193,404.49 |
5/18/22 | 0.029 | 0.029 | 0.026 | 0.026 | 74,892.63 | 140,372,753.55 |
5/17/22 | 0.029 | 0.029 | 0.027 | 0.029 | 173,406.9 | 155,184,296.74 |
5/16/22 | 0.029 | 0.032 | 0.028 | 0.029 | 647,383.79 | 154,554,192.02 |
5/15/22 | 0.027 | 0.029 | 0.026 | 0.029 | 110,867.58 | 157,348,995.05 |
5/14/22 | 0.024 | 0.028 | 0.024 | 0.027 | 563,045.67 | 146,120,882.11 |
5/13/22 | 0.022 | 0.026 | 0.021 | 0.024 | 238,332.84 | 128,335,085.47 |
5/12/22 | 0.024 | 0.025 | 0.018 | 0.022 | 492,305.68 | 118,280,836.54 |
5/11/22 | 0.031 | 0.032 | 0.02 | 0.024 | 749,468.1 | 130,766,683.81 |
5/10/22 | 0.03 | 0.034 | 0.028 | 0.031 | 953,692.49 | 167,068,969.02 |
5/9/22 | 0.034 | 0.035 | 0.03 | 0.03 | 477,769.36 | 163,915,544.33 |
5/8/22 | 0.036 | 0.036 | 0.034 | 0.034 | 152,963.51 | 184,026,408.65 |
5/7/22 | 0.037 | 0.037 | 0.036 | 0.036 | 118,451.51 | 195,062,261.14 |
5/6/22 | 0.038 | 0.038 | 0.037 | 0.037 | 105,268.39 | 200,459,697.97 |
5/5/22 | 0.042 | 0.042 | 0.037 | 0.038 | 218,129.72 | 204,709,098.42 |
5/4/22 | 0.039 | 0.042 | 0.038 | 0.042 | 379,206.41 | 223,550,968.02 |
5/3/22 | 0.039 | 0.04 | 0.039 | 0.039 | 156,864.46 | 207,328,090.37 |
5/2/22 | 0.038 | 0.04 | 0.038 | 0.039 | 313,313.93 | 211,640,592.85 |
5/1/22 | 0.037 | 0.039 | 0.037 | 0.038 | 216,006.78 | 206,343,253.47 |
4/30/22 | 0.039 | 0.04 | 0.037 | 0.037 | 332,360.23 | 200,313,542.2 |
4/29/22 | 0.041 | 0.042 | 0.039 | 0.039 | 249,340.8 | 212,515,315.99 |
4/28/22 | 0.041 | 0.042 | 0.041 | 0.041 | 128,397.06 | 222,241,850.32 |
4/27/22 | 0.041 | 0.042 | 0.04 | 0.041 | 189,007.72 | 222,671,841.76 |
4/26/22 | 0.043 | 0.044 | 0.041 | 0.041 | 179,990.46 | 219,221,263.78 |
4/25/22 | 0.044 | 0.044 | 0.041 | 0.043 | 292,243.18 | 233,481,170.06 |
4/24/22 | 0.045 | 0.045 | 0.043 | 0.044 | 308,298.61 | 237,467,697.11 |
4/23/22 | 0.044 | 0.045 | 0.044 | 0.045 | 216,045.15 | 240,866,390.97 |
4/22/22 | 0.044 | 0.045 | 0.044 | 0.044 | 179,445.66 | 237,657,585.54 |
4/21/22 | 0.044 | 0.048 | 0.044 | 0.044 | 680,835.45 | 235,485,888.55 |
4/20/22 | 0.045 | 0.046 | 0.044 | 0.044 | 256,355.29 | 239,233,433.8 |
4/19/22 | 0.044 | 0.045 | 0.043 | 0.045 | 189,349.1 | 242,385,211.79 |
4/18/22 | 0.044 | 0.045 | 0.042 | 0.044 | 352,365.02 | 237,319,778.64 |
4/17/22 | 0.045 | 0.045 | 0.043 | 0.044 | 501,752.57 | 236,549,511.54 |
4/16/22 | 0.046 | 0.046 | 0.044 | 0.045 | 401,793.92 | 241,010,071.35 |
4/15/22 | 0.045 | 0.046 | 0.044 | 0.046 | 451,723.77 | 245,060,969.77 |
4/14/22 | 0.045 | 0.046 | 0.044 | 0.045 | 507,269.9 | 241,658,893.63 |
4/13/22 | 0.043 | 0.045 | 0.042 | 0.045 | 481,960.11 | 240,992,887.92 |
4/12/22 | 0.041 | 0.043 | 0.04 | 0.043 | 589,776.84 | 230,141,664.82 |
4/11/22 | 0.045 | 0.046 | 0.041 | 0.041 | 425,618.77 | 222,120,302.06 |
4/10/22 | 0.047 | 0.047 | 0.045 | 0.046 | 181,493.45 | 245,101,759.56 |
4/9/22 | 0.046 | 0.047 | 0.045 | 0.047 | 210,178.87 | 250,342,604.07 |
4/8/22 | 0.047 | 0.048 | 0.045 | 0.046 | 373,801.41 | 245,314,503.35 |
4/7/22 | 0.045 | 0.048 | 0.045 | 0.047 | 508,132.78 | 254,982,513.63 |
4/6/22 | 0.05 | 0.05 | 0.045 | 0.045 | 677,170.85 | 241,228,226.66 |
4/5/22 | 0.051 | 0.052 | 0.049 | 0.05 | 508,330.17 | 267,743,596.99 |
4/4/22 | 0.054 | 0.054 | 0.049 | 0.051 | 795,132.59 | 275,609,440.71 |
4/3/22 | 0.055 | 0.06 | 0.051 | 0.054 | 1,992,894.02 | 290,082,547.93 |
4/2/22 | 0.051 | 0.066 | 0.051 | 0.056 | 9,152,550.55 | 299,047,692.56 |
4/1/22 | 0.052 | 0.052 | 0.048 | 0.051 | 717,016.09 | 276,303,423.16 |
3/31/22 | 0.05 | 0.054 | 0.048 | 0.052 | 2,470,836.5 | 280,152,919.87 |