Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 0.233 | 0.237 | 0.229 | 0.229 | 7,013,425.79 | 17,780,191.17 |
8/10/22 | 0.227 | 0.236 | 0.219 | 0.233 | 6,500,975.44 | 18,136,336.32 |
8/9/22 | 0.237 | 0.258 | 0.223 | 0.227 | 12,299,924.24 | 17,619,340.62 |
8/8/22 | 0.236 | 0.242 | 0.235 | 0.237 | 6,123,158.95 | 18,437,756.37 |
8/7/22 | 0.236 | 0.243 | 0.231 | 0.236 | 8,650,578.33 | 18,311,817.03 |
8/6/22 | 0.233 | 0.242 | 0.231 | 0.236 | 6,882,920.87 | 18,320,240.42 |
8/5/22 | 0.227 | 0.236 | 0.227 | 0.233 | 8,506,078.6 | 18,087,195.7 |
8/4/22 | 0.227 | 0.236 | 0.221 | 0.227 | 7,385,628.75 | 17,660,751.04 |
8/3/22 | 0.224 | 0.239 | 0.219 | 0.227 | 6,706,039.28 | 17,681,412 |
8/2/22 | 0.235 | 0.238 | 0.218 | 0.224 | 7,047,244.64 | 17,406,594.76 |
8/1/22 | 0.229 | 0.26 | 0.228 | 0.235 | 24,746,113.02 | 18,302,372.98 |
7/31/22 | 0.212 | 0.28 | 0.212 | 0.228 | 34,994,061.05 | 17,754,120.76 |
7/30/22 | 0.217 | 0.227 | 0.211 | 0.212 | 11,601,227.15 | 16,448,570 |
7/29/22 | 0.216 | 0.229 | 0.213 | 0.217 | 11,896,641.82 | 16,891,654.04 |
7/28/22 | 0.211 | 0.226 | 0.203 | 0.216 | 14,836,437.78 | 16,782,915.57 |
7/26/22 | 0.191 | 0.193 | 0.184 | 0.192 | 6,242,027.96 | 14,899,555.89 |
7/25/22 | 0.207 | 0.208 | 0.191 | 0.191 | 7,554,021.52 | 14,851,475.44 |
7/24/22 | 0.209 | 0.216 | 0.207 | 0.207 | 8,164,518.98 | 16,128,693.29 |
7/23/22 | 0.215 | 0.218 | 0.205 | 0.209 | 9,319,832.05 | 16,259,895.26 |
7/22/22 | 0.232 | 0.239 | 0.209 | 0.215 | 16,011,569.57 | 16,722,132.36 |
7/21/22 | 0.267 | 0.288 | 0.217 | 0.232 | 42,743,544.12 | 18,021,532.67 |
7/20/22 | 0.19 | 0.291 | 0.186 | 0.267 | 121,662,419.37 | 20,757,273.22 |
7/19/22 | 0.186 | 0.192 | 0.18 | 0.19 | 6,194,147.29 | 14,756,232.21 |
7/18/22 | 0.176 | 0.188 | 0.175 | 0.187 | 7,018,541.57 | 14,509,756.86 |
7/17/22 | 0.181 | 0.188 | 0.175 | 0.176 | 5,371,020.63 | 13,644,725.78 |
7/16/22 | 0.179 | 0.186 | 0.173 | 0.181 | 6,332,309.54 | 14,084,821.62 |
7/15/22 | 0.178 | 0.193 | 0.174 | 0.179 | 11,254,544.97 | 13,910,501.24 |
7/14/22 | 0.177 | 0.18 | 0.168 | 0.178 | 6,948,774.01 | 13,837,548.62 |
7/13/22 | 0.167 | 0.179 | 0.161 | 0.177 | 12,669,204.87 | 13,728,918.44 |
7/12/22 | 0.171 | 0.179 | 0.163 | 0.167 | 12,978,834.12 | 13,009,136.92 |
7/11/22 | 0.184 | 0.184 | 0.171 | 0.171 | 3,995,808.47 | 13,262,909.55 |
7/10/22 | 0.188 | 0.19 | 0.18 | 0.184 | 4,900,008.94 | 14,327,690.72 |
7/9/22 | 0.185 | 0.197 | 0.184 | 0.188 | 7,441,570.63 | 14,648,637.32 |
7/8/22 | 0.189 | 0.195 | 0.183 | 0.185 | 7,164,469.57 | 14,375,479.05 |
7/7/22 | 0.184 | 0.193 | 0.183 | 0.189 | 7,934,205.12 | 14,689,085.11 |
7/6/22 | 0.184 | 0.188 | 0.18 | 0.184 | 6,465,561.8 | 14,334,141.51 |
7/5/22 | 0.186 | 0.19 | 0.18 | 0.184 | 9,404,702.68 | 14,329,681.28 |
7/4/22 | 0.186 | 0.19 | 0.179 | 0.187 | 9,511,223.69 | 14,511,141.13 |
7/3/22 | 0.188 | 0.195 | 0.185 | 0.186 | 11,224,781.63 | 14,482,243.88 |
7/2/22 | 0.191 | 0.196 | 0.186 | 0.188 | 14,948,697.18 | 14,618,052.03 |
7/1/22 | 0.193 | 0.201 | 0.187 | 0.191 | 12,442,869.01 | 14,868,572.47 |
6/30/22 | 0.228 | 0.232 | 0.185 | 0.193 | 18,483,001.59 | 14,979,451.81 |
6/29/22 | 0.198 | 0.238 | 0.195 | 0.228 | 49,630,446.87 | 17,699,040.88 |
6/28/22 | 0.202 | 0.214 | 0.196 | 0.199 | 25,750,927.72 | 15,456,747.98 |
6/27/22 | 0.204 | 0.242 | 0.202 | 0.202 | 60,942,799.57 | 15,709,598.98 |
6/26/22 | 0.194 | 0.252 | 0.188 | 0.203 | 47,222,616.47 | 15,807,320.04 |
6/25/22 | 0.188 | 0.197 | 0.185 | 0.194 | 14,292,986.31 | 15,090,898.64 |
6/24/22 | 0.18 | 0.198 | 0.178 | 0.188 | 18,803,812.48 | 14,609,518.6 |
6/23/22 | 0.173 | 0.181 | 0.173 | 0.18 | 11,388,079.21 | 14,023,492.26 |
6/22/22 | 0.181 | 0.184 | 0.171 | 0.173 | 17,064,293.72 | 13,445,577.77 |
6/21/22 | 0.178 | 0.204 | 0.176 | 0.181 | 20,534,421.16 | 14,109,250.47 |
6/20/22 | 0.184 | 0.184 | 0.173 | 0.178 | 21,997,882.94 | 13,803,013.26 |
6/19/22 | 0.162 | 0.205 | 0.153 | 0.184 | 30,388,177.21 | 14,307,912.5 |
6/18/22 | 0.172 | 0.174 | 0.15 | 0.162 | 16,662,393.53 | 12,564,069.42 |
6/17/22 | 0.17 | 0.178 | 0.169 | 0.172 | 15,131,059.44 | 13,361,008.6 |
6/16/22 | 0.186 | 0.188 | 0.167 | 0.17 | 17,652,520.52 | 13,191,038.77 |
6/15/22 | 0.184 | 0.186 | 0.163 | 0.186 | 19,835,488.23 | 14,424,734.77 |
6/14/22 | 0.185 | 0.191 | 0.168 | 0.184 | 27,360,199.2 | 14,287,638.44 |
6/13/22 | 0.209 | 0.215 | 0.177 | 0.185 | 32,149,752.81 | 14,351,968.18 |
6/12/22 | 0.213 | 0.244 | 0.202 | 0.209 | 39,289,749.88 | 16,244,637.34 |
6/11/22 | 0.222 | 0.247 | 0.203 | 0.212 | 26,497,277.51 | 16,519,736.97 |
6/10/22 | 0.247 | 0.255 | 0.221 | 0.222 | 32,376,712.59 | 17,248,230.04 |
6/9/22 | 0.236 | 0.274 | 0.236 | 0.248 | 48,995,913.27 | 19,241,386.57 |
6/8/22 | 0.25 | 0.261 | 0.237 | 0.237 | 20,039,478.15 | 18,390,280.75 |
6/7/22 | 0.263 | 0.264 | 0.242 | 0.25 | 20,495,669.81 | 19,423,460.59 |
6/6/22 | 0.264 | 0.281 | 0.262 | 0.263 | 18,516,812.23 | 20,411,390.62 |
6/5/22 | 0.271 | 0.277 | 0.261 | 0.264 | 17,676,704.43 | 20,549,930.21 |
6/4/22 | 0.278 | 0.281 | 0.268 | 0.271 | 18,902,455.69 | 21,106,714.25 |
6/3/22 | 0.29 | 0.296 | 0.273 | 0.278 | 19,505,494.8 | 21,610,102.95 |
6/2/22 | 0.271 | 0.324 | 0.267 | 0.29 | 49,347,463.39 | 22,512,865.17 |
6/1/22 | 0.292 | 0.298 | 0.262 | 0.271 | 28,521,262.25 | 21,085,922.53 |
5/31/22 | 0.319 | 0.321 | 0.278 | 0.292 | 39,748,814.65 | 22,695,803.43 |
5/30/22 | 0.318 | 0.347 | 0.311 | 0.319 | 36,184,738.46 | 24,797,011.24 |
5/29/22 | 0.317 | 0.326 | 0.3 | 0.318 | 36,336,204.05 | 24,758,283.02 |
5/28/22 | 0.277 | 0.341 | 0.273 | 0.32 | 62,976,538.92 | 24,884,188.05 |
5/27/22 | 0.289 | 0.306 | 0.253 | 0.277 | 54,275,083.79 | 21,555,183.38 |
5/26/22 | 0.361 | 0.407 | 0.284 | 0.29 | 84,462,226.85 | 22,517,676.33 |
5/25/22 | 0.393 | 0.459 | 0.347 | 0.362 | 121,996,527.97 | 28,125,322.68 |
5/24/22 | 0.522 | 0.619 | 0.371 | 0.391 | 346,145,883.58 | 30,420,885.94 |
5/23/22 | 0.253 | 0.591 | 0.246 | 0.519 | 404,134,048.34 | 40,344,152.28 |
5/22/22 | 0.213 | 0.302 | 0.211 | 0.253 | 66,915,073.04 | 19,655,158.12 |
5/21/22 | 0.216 | 0.22 | 0.201 | 0.213 | 13,262,815.46 | 16,521,978.5 |
5/20/22 | 0.24 | 0.247 | 0.211 | 0.216 | 17,521,427.43 | 16,783,358.98 |
5/19/22 | 0.229 | 0.255 | 0.215 | 0.24 | 17,838,033.25 | 18,622,483.11 |
5/18/22 | 0.283 | 0.286 | 0.229 | 0.229 | 14,460,678.73 | 17,774,894.02 |
5/17/22 | 0.284 | 0.299 | 0.27 | 0.283 | 16,908,129.78 | 22,011,028.19 |
5/16/22 | 0.317 | 0.326 | 0.25 | 0.284 | 31,139,859.64 | 22,069,330.44 |
5/15/22 | 0.347 | 0.438 | 0.294 | 0.316 | 43,174,593.54 | 24,594,830.89 |
5/14/22 | 0.242 | 0.421 | 0.242 | 0.345 | 84,357,221.78 | 26,826,164.44 |
5/13/22 | 0.276 | 0.31 | 0.207 | 0.242 | 42,827,060.78 | 18,825,235.72 |