Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.003 | 0.003 | 0.003 | 0.003 | 85,882,882.58 | 38,764,427.88 |
7/2/22 | 0.002 | 0.003 | 0.002 | 0.003 | 97,981,455.49 | 40,401,730.51 |
7/1/22 | 0.002 | 0.003 | 0.002 | 0.002 | 14,718,094.47 | 34,575,202.19 |
6/30/22 | 0.003 | 0.003 | 0.002 | 0.002 | 6,518,636.51 | 35,211,440.1 |
6/29/22 | 0.003 | 0.003 | 0.003 | 0.003 | 6,662,937 | 37,881,438.37 |
6/28/22 | 0.003 | 0.003 | 0.003 | 0.003 | 7,879,425.87 | 38,957,543.49 |
6/27/22 | 0.003 | 0.003 | 0.003 | 0.003 | 9,290,494.43 | 42,355,673.49 |
6/26/22 | 0.003 | 0.003 | 0.003 | 0.003 | 14,859,969.58 | 41,702,974.04 |
6/25/22 | 0.003 | 0.003 | 0.003 | 0.003 | 11,510,649.2 | 43,382,903.3 |
6/24/22 | 0.003 | 0.003 | 0.003 | 0.003 | 12,962,073.12 | 42,639,347.32 |
6/23/22 | 0.003 | 0.003 | 0.003 | 0.003 | 11,869,539.69 | 43,249,781.17 |
6/22/22 | 0.003 | 0.003 | 0.003 | 0.003 | 12,037,104.36 | 38,071,747.92 |
6/21/22 | 0.003 | 0.003 | 0.003 | 0.003 | 19,526,121.16 | 39,873,474.02 |
6/20/22 | 0.003 | 0.003 | 0.003 | 0.003 | 26,303,194.99 | 39,649,591.6 |
6/19/22 | 0.003 | 0.003 | 0.003 | 0.003 | 19,364,478.78 | 41,186,041.92 |
6/18/22 | 0.003 | 0.003 | 0.003 | 0.003 | 99,839,346.02 | 40,670,903.9 |
6/17/22 | 0.003 | 0.004 | 0.003 | 0.003 | 137,179,378.32 | 41,291,101.72 |
6/16/22 | 0.003 | 0.003 | 0.003 | 0.003 | 193,478,823.49 | 40,170,894.76 |
6/15/22 | 0.003 | 0.003 | 0.002 | 0.003 | 52,509,618.39 | 38,673,631.08 |
6/14/22 | 0.003 | 0.003 | 0.002 | 0.003 | 39,270,316.79 | 37,315,028.98 |
6/13/22 | 0.003 | 0.003 | 0.003 | 0.003 | 91,654,758.89 | 37,769,063.18 |
6/12/22 | 0.004 | 0.004 | 0.003 | 0.003 | 129,145,134.11 | 44,100,530.93 |
6/11/22 | 0.004 | 0.004 | 0.004 | 0.004 | 68,386,352.32 | 49,875,127.99 |
6/10/22 | 0.005 | 0.005 | 0.004 | 0.004 | 73,103,420.96 | 58,051,740.58 |
6/9/22 | 0.005 | 0.008 | 0.005 | 0.005 | 199,986,692.6 | 63,670,725.08 |
6/8/22 | 0.006 | 0.006 | 0.005 | 0.005 | 22,336,478.61 | 73,378,761.75 |
6/7/22 | 0.006 | 0.006 | 0.005 | 0.006 | 44,662,877.45 | 75,052,383.33 |
6/6/22 | 0.006 | 0.006 | 0.006 | 0.006 | 57,772,047.31 | 78,336,387.65 |
6/5/22 | 0.005 | 0.006 | 0.005 | 0.006 | 28,185,186.02 | 76,321,905.43 |
6/4/22 | 0.005 | 0.005 | 0.005 | 0.005 | 11,107,667.85 | 73,979,495 |
6/3/22 | 0.006 | 0.006 | 0.005 | 0.005 | 9,809,577.51 | 73,816,648.6 |
6/2/22 | 0.005 | 0.006 | 0.005 | 0.006 | 37,197,094.99 | 76,641,737.8 |
6/1/22 | 0.005 | 0.006 | 0.005 | 0.005 | 113,805,967.17 | 72,921,625.49 |
5/31/22 | 0.006 | 0.006 | 0.005 | 0.005 | 53,005,548.94 | 74,172,414.29 |
5/30/22 | 0.005 | 0.006 | 0.005 | 0.006 | 96,690,743.67 | 76,530,997.1 |
5/29/22 | 0.005 | 0.005 | 0.005 | 0.005 | 100,668,214.74 | 71,254,942.19 |
5/28/22 | 0.005 | 0.005 | 0.005 | 0.005 | 5,364,693.14 | 67,410,766.62 |
5/27/22 | 0.005 | 0.005 | 0.005 | 0.005 | 5,712,088.4 | 67,238,760.31 |
5/26/22 | 0.005 | 0.005 | 0.005 | 0.005 | 8,231,313.09 | 69,221,797.15 |
5/25/22 | 0.006 | 0.006 | 0.005 | 0.005 | 9,486,631.38 | 72,874,113.7 |
5/24/22 | 0.005 | 0.006 | 0.005 | 0.006 | 19,803,726.8 | 74,604,667.25 |
5/23/22 | 0.006 | 0.006 | 0.005 | 0.005 | 12,177,303.73 | 71,279,416.64 |
5/22/22 | 0.005 | 0.006 | 0.005 | 0.006 | 23,228,467.99 | 75,090,692.89 |
5/21/22 | 0.005 | 0.005 | 0.005 | 0.005 | 8,467,117.64 | 69,593,363.78 |
5/20/22 | 0.005 | 0.006 | 0.005 | 0.005 | 12,101,926.83 | 68,223,440.28 |
5/19/22 | 0.005 | 0.005 | 0.005 | 0.005 | 7,669,699.02 | 69,544,180.12 |
5/18/22 | 0.005 | 0.006 | 0.005 | 0.005 | 8,321,866.69 | 66,224,418.78 |
5/17/22 | 0.005 | 0.006 | 0.005 | 0.006 | 13,560,043.54 | 74,408,247 |
5/16/22 | 0.006 | 0.006 | 0.005 | 0.005 | 13,209,156.67 | 70,732,461.55 |
5/15/22 | 0.005 | 0.006 | 0.005 | 0.006 | 14,410,479.89 | 76,827,208.96 |
5/14/22 | 0.005 | 0.006 | 0.005 | 0.005 | 21,394,367.59 | 70,379,738.64 |
5/13/22 | 0.004 | 0.005 | 0.004 | 0.005 | 13,778,473.87 | 64,741,766.04 |
5/12/22 | 0.005 | 0.005 | 0.004 | 0.004 | 12,358,715.86 | 57,155,728.75 |
5/11/22 | 0.006 | 0.006 | 0.004 | 0.005 | 21,146,773.27 | 62,684,997.33 |
5/10/22 | 0.006 | 0.006 | 0.006 | 0.006 | 18,968,594.77 | 81,618,684.29 |
5/9/22 | 0.007 | 0.007 | 0.006 | 0.006 | 17,100,979.11 | 79,468,386.82 |
5/8/22 | 0.008 | 0.008 | 0.007 | 0.007 | 13,287,452.57 | 96,964,932.16 |
5/7/22 | 0.008 | 0.008 | 0.008 | 0.008 | 8,719,315.8 | 103,110,867.52 |
5/6/22 | 0.008 | 0.008 | 0.008 | 0.008 | 17,220,291.18 | 106,404,840.78 |
5/5/22 | 0.009 | 0.009 | 0.008 | 0.008 | 29,761,386.72 | 109,183,998.98 |
5/4/22 | 0.008 | 0.009 | 0.008 | 0.009 | 18,378,790.76 | 119,475,575.69 |
5/3/22 | 0.008 | 0.008 | 0.008 | 0.008 | 10,532,731.83 | 109,379,177.54 |
5/2/22 | 0.008 | 0.009 | 0.008 | 0.008 | 12,971,987.49 | 112,557,572.72 |
5/1/22 | 0.008 | 0.008 | 0.008 | 0.008 | 16,327,718.15 | 114,141,705.05 |
4/30/22 | 0.009 | 0.01 | 0.008 | 0.008 | 24,700,109.14 | 112,031,188.91 |
4/29/22 | 0.01 | 0.011 | 0.009 | 0.009 | 68,277,079.51 | 125,087,763.59 |
4/28/22 | 0.009 | 0.01 | 0.009 | 0.01 | 94,179,055 | 135,774,255.43 |
4/27/22 | 0.009 | 0.009 | 0.009 | 0.009 | 14,793,131.49 | 119,131,012.79 |
4/26/22 | 0.009 | 0.009 | 0.009 | 0.009 | 11,075,821.87 | 116,271,503.69 |
4/25/22 | 0.01 | 0.01 | 0.009 | 0.009 | 16,229,438.96 | 127,965,658.24 |
4/24/22 | 0.01 | 0.01 | 0.01 | 0.01 | 11,618,112.05 | 130,102,221.14 |
4/19/22 | 0.01 | 0.011 | 0.01 | 0.01 | 39,311,051.43 | 140,365,071.37 |
4/17/22 | 0.011 | 0.011 | 0.01 | 0.01 | 18,405,091.19 | 136,411,439.62 |
4/16/22 | 0.011 | 0.011 | 0.01 | 0.011 | 16,198,953.84 | 143,919,087.23 |
4/11/22 | 0.01 | 0.01 | 0.009 | 0.009 | 23,164,258.72 | 122,625,890.82 |
4/10/22 | 0.011 | 0.011 | 0.01 | 0.01 | 14,342,092.06 | 138,799,498.11 |
4/9/22 | 0.011 | 0.011 | 0.01 | 0.011 | 13,662,650.69 | 143,515,100.48 |
4/8/22 | 0.011 | 0.011 | 0.011 | 0.011 | 37,839,408.84 | 142,982,069.1 |
4/7/22 | 0.01 | 0.012 | 0.01 | 0.011 | 70,963,442.54 | 152,199,555.22 |
4/6/22 | 0.012 | 0.012 | 0.01 | 0.01 | 31,654,568.67 | 139,086,497.37 |
4/5/22 | 0.012 | 0.012 | 0.012 | 0.012 | 57,279,700.11 | 159,999,382.12 |
4/4/22 | 0.013 | 0.013 | 0.011 | 0.012 | 40,521,056.14 | 160,998,907.4 |
4/3/22 | 0.013 | 0.013 | 0.012 | 0.013 | 31,287,106.34 | 170,574,260.79 |
4/2/22 | 0.013 | 0.014 | 0.013 | 0.013 | 108,390,359.5 | 174,414,601.23 |
4/1/22 | 0.012 | 0.014 | 0.012 | 0.013 | 117,019,776.22 | 173,968,169.85 |
3/31/22 | 0.013 | 0.013 | 0.012 | 0.012 | 68,433,839.24 | 163,843,578.23 |
3/30/22 | 0.013 | 0.013 | 0.012 | 0.013 | 54,193,395.08 | 173,363,115.2 |
3/29/22 | 0.013 | 0.014 | 0.013 | 0.013 | 80,272,682.35 | 175,524,157.37 |
3/28/22 | 0.013 | 0.015 | 0.013 | 0.013 | 154,707,335.27 | 174,472,217.44 |
3/27/22 | 0.013 | 0.013 | 0.012 | 0.013 | 86,230,705.77 | 175,118,901.91 |