Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/5/23 | 0.032 | 0.032 | 0.031 | 0.031 | 2,788,653.12 | 82,187,707.54 |
2/4/23 | 0.032 | 0.032 | 0.032 | 0.032 | 2,240,738.8 | 83,965,446 |
2/3/23 | 0.032 | 0.032 | 0.032 | 0.032 | 2,382,905.4 | 84,340,451.07 |
2/2/23 | 0.032 | 0.033 | 0.032 | 0.032 | 3,602,396.99 | 83,936,522.72 |
2/1/23 | 0.031 | 0.032 | 0.031 | 0.032 | 3,028,373.8 | 84,791,032.04 |
1/31/23 | 0.031 | 0.032 | 0.031 | 0.031 | 2,554,192.58 | 82,691,696.77 |
1/30/23 | 0.033 | 0.033 | 0.031 | 0.031 | 2,795,052.21 | 82,207,757.22 |
1/29/23 | 0.033 | 0.034 | 0.033 | 0.033 | 3,528,256.55 | 87,965,646.93 |
1/28/23 | 0.034 | 0.034 | 0.033 | 0.033 | 3,186,414.63 | 87,591,517.09 |
1/27/23 | 0.034 | 0.035 | 0.033 | 0.034 | 4,169,896.22 | 89,938,295.56 |
1/26/23 | 0.036 | 0.036 | 0.033 | 0.034 | 4,606,599.57 | 88,700,938.9 |
1/25/23 | 0.04 | 0.04 | 0.034 | 0.036 | 10,123,055.4 | 94,867,774.75 |
1/24/23 | 0.033 | 0.044 | 0.032 | 0.04 | 8,328,592.99 | 104,838,204.17 |
1/23/23 | 0.032 | 0.033 | 0.032 | 0.033 | 2,851,568.4 | 86,113,571.33 |
1/22/23 | 0.032 | 0.033 | 0.032 | 0.032 | 1,951,704.54 | 85,661,526.07 |
1/21/23 | 0.033 | 0.034 | 0.032 | 0.032 | 2,956,854.93 | 85,127,297.99 |
1/20/23 | 0.032 | 0.033 | 0.031 | 0.033 | 2,223,315.89 | 87,463,868.65 |
1/19/23 | 0.031 | 0.032 | 0.031 | 0.032 | 2,300,465.68 | 83,582,968.73 |
1/18/23 | 0.033 | 0.034 | 0.031 | 0.031 | 3,069,504.93 | 81,697,917.43 |
1/17/23 | 0.032 | 0.034 | 0.032 | 0.033 | 3,409,753.26 | 88,378,419.74 |
1/16/23 | 0.032 | 0.033 | 0.032 | 0.032 | 2,612,804.03 | 85,013,941.94 |
1/15/23 | 0.032 | 0.033 | 0.032 | 0.032 | 2,418,383.83 | 83,926,637.16 |
1/14/23 | 0.032 | 0.034 | 0.032 | 0.032 | 3,187,378.98 | 85,801,873.58 |
1/13/23 | 0.031 | 0.032 | 0.031 | 0.032 | 2,598,199.35 | 85,713,647.23 |
1/12/23 | 0.031 | 0.032 | 0.031 | 0.031 | 3,252,877.91 | 82,694,068.35 |
1/11/23 | 0.031 | 0.032 | 0.031 | 0.031 | 3,737,476.68 | 82,763,767.02 |
1/10/23 | 0.031 | 0.033 | 0.031 | 0.031 | 4,693,568.59 | 83,160,068.11 |
1/9/23 | 0.03 | 0.034 | 0.03 | 0.031 | 8,708,110.23 | 83,148,984.25 |
1/8/23 | 0.03 | 0.031 | 0.03 | 0.03 | 5,814,822.42 | 79,710,245.74 |
1/7/23 | 0.03 | 0.03 | 0.03 | 0.03 | 5,617,313.58 | 79,208,018.1 |
1/6/23 | 0.03 | 0.03 | 0.029 | 0.03 | 5,247,776.67 | 78,176,425.67 |
1/5/23 | 0.031 | 0.031 | 0.03 | 0.03 | 6,334,746.61 | 79,769,214.14 |
1/4/23 | 0.031 | 0.031 | 0.031 | 0.031 | 6,197,792.29 | 81,805,815.5 |
1/3/23 | 0.032 | 0.032 | 0.031 | 0.031 | 7,052,750.5 | 81,877,986 |
1/2/23 | 0.032 | 0.032 | 0.031 | 0.032 | 6,667,987.17 | 83,254,842.9 |
1/1/23 | 0.032 | 0.033 | 0.032 | 0.032 | 6,239,090.96 | 84,345,970.41 |
12/31/22 | 0.033 | 0.033 | 0.032 | 0.032 | 5,439,133.83 | 84,113,423.65 |
12/30/22 | 0.034 | 0.034 | 0.032 | 0.033 | 7,440,001.49 | 87,086,865.42 |
12/29/22 | 0.034 | 0.035 | 0.031 | 0.034 | 8,513,883.66 | 89,262,525.29 |
12/28/22 | 0.033 | 0.035 | 0.032 | 0.034 | 7,372,193 | 89,505,982.07 |
12/27/22 | 0.035 | 0.035 | 0.033 | 0.033 | 7,704,047.72 | 86,836,677.26 |
12/26/22 | 0.035 | 0.039 | 0.035 | 0.035 | 12,655,120.38 | 93,149,551.38 |
12/25/22 | 0.032 | 0.036 | 0.032 | 0.035 | 8,096,476.11 | 93,625,860.17 |
12/24/22 | 0.035 | 0.035 | 0.032 | 0.032 | 5,692,031.69 | 84,848,618.39 |
12/23/22 | 0.034 | 0.039 | 0.033 | 0.035 | 11,090,667.35 | 91,593,909.23 |
12/22/22 | 0.03 | 0.04 | 0.029 | 0.034 | 14,655,114.95 | 90,224,239.05 |
12/21/22 | 0.031 | 0.031 | 0.03 | 0.03 | 7,372,831.78 | 79,331,776.56 |
12/20/22 | 0.03 | 0.031 | 0.029 | 0.031 | 9,674,012.27 | 81,446,385.82 |
12/19/22 | 0.034 | 0.034 | 0.029 | 0.029 | 8,255,473.75 | 77,922,065.4 |
12/18/22 | 0.033 | 0.034 | 0.033 | 0.034 | 4,191,953.2 | 88,594,716.49 |
12/17/22 | 0.034 | 0.034 | 0.033 | 0.033 | 7,623,151.44 | 87,937,111.27 |
12/16/22 | 0.037 | 0.037 | 0.034 | 0.034 | 8,884,357.39 | 89,315,217.89 |
12/15/22 | 0.041 | 0.042 | 0.037 | 0.037 | 4,898,387.51 | 98,128,498.41 |
12/14/22 | 0.045 | 0.047 | 0.041 | 0.041 | 12,109,134.06 | 109,459,181.92 |
12/13/22 | 0.044 | 0.052 | 0.043 | 0.045 | 20,626,766.07 | 118,474,687.48 |
12/12/22 | 0.038 | 0.047 | 0.036 | 0.044 | 23,198,569.45 | 116,533,553.08 |
12/11/22 | 0.041 | 0.043 | 0.034 | 0.038 | 20,757,389.81 | 100,504,320 |
12/10/22 | 0.026 | 0.053 | 0.026 | 0.042 | 39,101,505.23 | 110,024,716 |
12/9/22 | 0.025 | 0.026 | 0.025 | 0.026 | 7,815,944.87 | 69,213,438.42 |
12/8/22 | 0.026 | 0.026 | 0.025 | 0.025 | 8,222,781.17 | 66,374,489.6 |
12/7/22 | 0.028 | 0.028 | 0.026 | 0.026 | 7,739,715.17 | 69,716,800.48 |
12/6/22 | 0.028 | 0.028 | 0.027 | 0.028 | 5,260,736.47 | 72,670,990.46 |
12/5/22 | 0.028 | 0.028 | 0.028 | 0.028 | 3,870,884.22 | 73,621,588.58 |
12/4/22 | 0.028 | 0.028 | 0.028 | 0.028 | 6,161,175.03 | 74,559,465.28 |
12/3/22 | 0.028 | 0.028 | 0.027 | 0.028 | 6,075,621.22 | 72,729,423.53 |
12/2/22 | 0.028 | 0.029 | 0.027 | 0.028 | 6,203,692.01 | 72,808,548.07 |
12/1/22 | 0.029 | 0.029 | 0.028 | 0.028 | 5,921,443.4 | 75,040,556 |
11/30/22 | 0.028 | 0.029 | 0.028 | 0.029 | 6,056,435.13 | 76,232,066.76 |
11/29/22 | 0.029 | 0.03 | 0.028 | 0.028 | 6,669,703.62 | 73,259,865.97 |
11/28/22 | 0.032 | 0.033 | 0.029 | 0.029 | 6,155,147.54 | 77,914,621.06 |
11/27/22 | 0.033 | 0.033 | 0.032 | 0.032 | 5,667,530.32 | 85,600,163.21 |
11/26/22 | 0.033 | 0.033 | 0.032 | 0.033 | 5,306,069.48 | 86,103,444.75 |
11/25/22 | 0.032 | 0.033 | 0.032 | 0.033 | 5,579,742.25 | 85,893,645.8 |
11/24/22 | 0.032 | 0.033 | 0.032 | 0.032 | 7,310,457.55 | 85,309,020.74 |
11/23/22 | 0.032 | 0.034 | 0.032 | 0.032 | 7,830,200.38 | 84,784,747.76 |
11/22/22 | 0.031 | 0.032 | 0.031 | 0.032 | 7,818,231.69 | 84,576,496.4 |
11/21/22 | 0.034 | 0.034 | 0.031 | 0.031 | 7,891,587.87 | 82,993,943.84 |
11/20/22 | 0.035 | 0.036 | 0.033 | 0.034 | 7,623,706.65 | 88,534,946.82 |
11/19/22 | 0.035 | 0.036 | 0.034 | 0.035 | 6,794,705.33 | 92,912,845.08 |
11/18/22 | 0.036 | 0.037 | 0.035 | 0.035 | 6,293,519.01 | 92,462,783.23 |
11/17/22 | 0.036 | 0.037 | 0.035 | 0.036 | 6,115,574.09 | 94,441,067.17 |
11/16/22 | 0.038 | 0.038 | 0.036 | 0.036 | 5,570,631.68 | 96,169,813.88 |
11/15/22 | 0.035 | 0.038 | 0.035 | 0.038 | 6,027,558.49 | 99,752,595.16 |
11/14/22 | 0.035 | 0.039 | 0.033 | 0.035 | 7,708,395.43 | 93,652,917.7 |
11/13/22 | 0.037 | 0.037 | 0.035 | 0.035 | 6,660,377.84 | 92,209,807.2 |
11/12/22 | 0.041 | 0.041 | 0.036 | 0.037 | 5,171,153.43 | 97,027,442.76 |
11/11/22 | 0.044 | 0.044 | 0.039 | 0.041 | 7,554,336.77 | 108,374,623.43 |
11/10/22 | 0.033 | 0.047 | 0.033 | 0.044 | 8,883,549.39 | 115,025,600.62 |
11/9/22 | 0.046 | 0.048 | 0.033 | 0.033 | 11,151,193.22 | 88,355,778.3 |
11/8/22 | 0.052 | 0.052 | 0.045 | 0.046 | 9,356,716.15 | 122,694,625.63 |