Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 0.411 | 0.415 | 0.407 | 0.415 | 4,596,311.2 | 81,058,233.57 |
6/1/23 | 0.42 | 0.421 | 0.408 | 0.411 | 4,898,632.03 | 79,661,516.35 |
5/31/23 | 0.432 | 0.432 | 0.415 | 0.42 | 4,507,936.67 | 81,427,448.37 |
5/30/23 | 0.441 | 0.444 | 0.43 | 0.432 | 5,007,165.74 | 83,590,262.53 |
5/29/23 | 0.463 | 0.463 | 0.44 | 0.441 | 5,939,186.1 | 85,178,721.23 |
5/28/23 | 0.425 | 0.473 | 0.423 | 0.463 | 23,070,224.62 | 89,408,618.44 |
5/27/23 | 0.442 | 0.458 | 0.418 | 0.425 | 16,820,460.08 | 82,045,424.66 |
5/26/23 | 0.432 | 0.502 | 0.408 | 0.442 | 80,747,531.46 | 85,267,128.57 |
5/25/23 | 0.398 | 0.464 | 0.39 | 0.432 | 27,441,609.57 | 83,163,949.51 |
5/24/23 | 0.41 | 0.41 | 0.395 | 0.398 | 3,100,517.32 | 76,603,910.84 |
5/23/23 | 0.407 | 0.415 | 0.407 | 0.41 | 2,841,855.73 | 79,201,894.85 |
5/22/23 | 0.409 | 0.411 | 0.406 | 0.407 | 3,467,777.01 | 78,217,477.8 |
5/20/23 | 0.42 | 0.423 | 0.414 | 0.42 | 2,544,021.2 | 80,619,084.71 |
5/18/23 | 0.426 | 0.431 | 0.411 | 0.417 | 3,896,749.52 | 80,128,663.9 |
5/17/23 | 0.416 | 0.43 | 0.415 | 0.426 | 6,357,015.74 | 81,857,074.72 |
5/16/23 | 0.411 | 0.418 | 0.406 | 0.416 | 3,692,250.31 | 79,870,577.83 |
5/15/23 | 0.411 | 0.42 | 0.408 | 0.411 | 3,199,966.22 | 78,800,104.17 |
5/14/23 | 0.408 | 0.414 | 0.405 | 0.411 | 2,769,318.17 | 78,841,270.55 |
5/13/23 | 0.41 | 0.414 | 0.406 | 0.408 | 3,410,803.58 | 78,149,759.47 |
5/12/23 | 0.404 | 0.41 | 0.394 | 0.41 | 4,374,136.26 | 78,607,937.22 |
5/11/23 | 0.428 | 0.428 | 0.403 | 0.404 | 4,199,845.19 | 77,477,709.74 |
5/10/23 | 0.425 | 0.436 | 0.418 | 0.428 | 5,186,050.7 | 82,064,257.97 |
5/9/23 | 0.425 | 0.427 | 0.423 | 0.425 | 3,398,663.81 | 81,310,819.93 |
5/8/23 | 0.45 | 0.452 | 0.421 | 0.425 | 5,726,041.73 | 81,403,954.23 |
5/7/23 | 0.46 | 0.462 | 0.45 | 0.451 | 4,181,507.24 | 86,286,899.65 |
5/6/23 | 0.482 | 0.483 | 0.458 | 0.46 | 4,791,514.42 | 88,043,307.09 |
5/5/23 | 0.482 | 0.485 | 0.478 | 0.482 | 4,505,211.12 | 92,255,113.5 |
5/4/23 | 0.487 | 0.491 | 0.478 | 0.482 | 3,791,834.86 | 91,477,516.47 |
5/3/23 | 0.489 | 0.493 | 0.475 | 0.487 | 5,279,290.02 | 92,437,624.81 |
5/2/23 | 0.49 | 0.495 | 0.484 | 0.489 | 4,666,694.07 | 92,668,845.35 |
5/1/23 | 0.513 | 0.518 | 0.485 | 0.49 | 8,767,706.21 | 92,955,774.25 |
4/30/23 | 0.495 | 0.532 | 0.49 | 0.513 | 13,977,554.91 | 97,192,186.75 |
4/29/23 | 0.498 | 0.502 | 0.494 | 0.495 | 3,534,061.02 | 93,800,009.35 |
4/28/23 | 0.508 | 0.51 | 0.496 | 0.498 | 5,675,747.12 | 94,419,070.12 |
4/27/23 | 0.488 | 0.527 | 0.488 | 0.508 | 15,433,907.6 | 96,033,733.33 |
4/26/23 | 0.502 | 0.513 | 0.48 | 0.488 | 7,042,471.25 | 92,275,114.02 |
4/25/23 | 0.498 | 0.503 | 0.485 | 0.502 | 5,331,289.73 | 94,747,437.43 |
4/24/23 | 0.503 | 0.519 | 0.497 | 0.498 | 8,910,049.63 | 94,150,929.35 |
4/23/23 | 0.512 | 0.514 | 0.498 | 0.503 | 6,181,885.3 | 94,889,853.24 |
4/22/23 | 0.513 | 0.528 | 0.508 | 0.512 | 12,639,831.6 | 96,738,932.52 |
4/21/23 | 0.509 | 0.551 | 0.502 | 0.513 | 22,742,954.74 | 96,802,128.49 |
4/20/23 | 0.521 | 0.535 | 0.504 | 0.509 | 8,105,718.77 | 96,105,133.47 |
4/19/23 | 0.556 | 0.575 | 0.517 | 0.521 | 19,268,233.81 | 98,270,135.28 |
4/18/23 | 0.529 | 0.584 | 0.52 | 0.556 | 22,853,719.5 | 104,943,987.53 |
4/17/23 | 0.56 | 0.561 | 0.522 | 0.529 | 15,393,864.55 | 99,746,529.97 |
4/16/23 | 0.506 | 0.588 | 0.502 | 0.56 | 64,830,986.99 | 105,614,968.34 |
4/15/23 | 0.506 | 0.515 | 0.497 | 0.506 | 9,424,683.39 | 95,354,813.75 |
4/14/23 | 0.495 | 0.514 | 0.491 | 0.506 | 10,971,660.07 | 95,244,742.42 |
4/13/23 | 0.484 | 0.498 | 0.482 | 0.495 | 8,856,729.69 | 92,384,398.27 |
4/12/23 | 0.489 | 0.49 | 0.479 | 0.484 | 8,236,457.66 | 90,202,120.52 |
4/11/23 | 0.493 | 0.504 | 0.488 | 0.489 | 8,676,234.44 | 91,060,364.45 |
4/10/23 | 0.488 | 0.493 | 0.479 | 0.493 | 8,706,168.96 | 91,785,171.46 |
4/9/23 | 0.49 | 0.499 | 0.479 | 0.488 | 8,193,231.16 | 90,869,149.89 |
4/8/23 | 0.485 | 0.508 | 0.482 | 0.49 | 17,686,771.39 | 91,152,919.82 |
4/7/23 | 0.5 | 0.505 | 0.481 | 0.485 | 9,012,480.84 | 90,236,489.1 |
4/6/23 | 0.543 | 0.552 | 0.493 | 0.5 | 46,273,171.18 | 93,025,082.76 |
4/5/23 | 0.471 | 0.578 | 0.467 | 0.543 | 57,083,590.48 | 100,988,246.44 |
4/4/23 | 0.462 | 0.472 | 0.459 | 0.471 | 4,597,901.71 | 87,432,316.62 |
4/3/23 | 0.471 | 0.471 | 0.449 | 0.462 | 5,480,711.87 | 85,763,151.86 |
4/2/23 | 0.478 | 0.48 | 0.463 | 0.471 | 5,880,331.19 | 87,410,491.46 |
3/31/23 | 0.472 | 0.477 | 0.465 | 0.474 | 5,028,597.64 | 87,959,520.72 |
3/30/23 | 0.477 | 0.481 | 0.466 | 0.472 | 5,540,443.97 | 87,509,530.96 |
3/29/23 | 0.465 | 0.483 | 0.464 | 0.476 | 6,327,282.69 | 88,292,726.98 |
3/28/23 | 0.459 | 0.465 | 0.451 | 0.465 | 4,727,914.41 | 86,040,502 |
3/27/23 | 0.478 | 0.482 | 0.452 | 0.459 | 8,345,079.38 | 84,882,421.89 |
3/26/23 | 0.469 | 0.48 | 0.467 | 0.478 | 5,743,046.87 | 88,439,660.72 |
3/25/23 | 0.479 | 0.482 | 0.466 | 0.469 | 4,877,925.29 | 86,761,221.18 |
3/24/23 | 0.497 | 0.499 | 0.475 | 0.479 | 7,062,331.97 | 88,569,220.69 |
3/23/23 | 0.494 | 0.504 | 0.486 | 0.497 | 7,678,349.88 | 92,014,944.2 |
3/22/23 | 0.519 | 0.52 | 0.478 | 0.494 | 9,802,090.82 | 91,363,229.89 |
3/21/23 | 0.504 | 0.523 | 0.494 | 0.519 | 10,009,352.67 | 95,869,735.23 |
3/20/23 | 0.517 | 0.522 | 0.504 | 0.504 | 9,381,299.39 | 93,051,380.38 |
3/19/23 | 0.505 | 0.529 | 0.505 | 0.517 | 9,965,892.17 | 95,368,445.77 |
3/18/23 | 0.523 | 0.538 | 0.504 | 0.505 | 12,302,762.59 | 93,127,336.47 |
3/17/23 | 0.506 | 0.523 | 0.499 | 0.523 | 11,092,461.87 | 96,360,440.92 |
3/16/23 | 0.475 | 0.52 | 0.471 | 0.506 | 20,929,934.95 | 93,170,071.71 |
3/15/23 | 0.497 | 0.507 | 0.467 | 0.475 | 9,287,506.41 | 87,447,792.44 |
3/14/23 | 0.489 | 0.516 | 0.478 | 0.497 | 10,222,537.01 | 91,521,712.9 |
3/13/23 | 0.47 | 0.5 | 0.466 | 0.489 | 8,278,315.37 | 89,902,131.49 |
3/12/23 | 0.442 | 0.47 | 0.439 | 0.47 | 4,857,465.82 | 86,283,938.04 |
3/11/23 | 0.451 | 0.459 | 0.433 | 0.442 | 4,633,430.86 | 81,297,079.42 |
3/10/23 | 0.453 | 0.453 | 0.43 | 0.451 | 6,142,247.8 | 82,861,935.82 |
3/9/23 | 0.48 | 0.492 | 0.446 | 0.453 | 8,298,286.28 | 82,697,725.54 |
3/8/23 | 0.489 | 0.507 | 0.475 | 0.48 | 9,918,288.19 | 87,681,794.37 |
3/7/23 | 0.497 | 0.503 | 0.481 | 0.49 | 4,711,559.41 | 89,336,612.95 |
3/6/23 | 0.494 | 0.5 | 0.486 | 0.497 | 5,141,320.31 | 90,742,857.32 |
3/5/23 | 0.5 | 0.511 | 0.492 | 0.495 | 5,930,744.94 | 90,182,874.44 |
3/4/23 | 0.491 | 0.525 | 0.491 | 0.5 | 13,316,170.09 | 91,183,751.77 |
3/3/23 | 0.522 | 0.522 | 0.488 | 0.491 | 5,543,978.96 | 89,525,013.58 |
3/2/23 | 0.527 | 0.529 | 0.51 | 0.522 | 4,744,009.84 | 94,603,605.31 |