Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 0.033 | 0.033 | 0.032 | 0.033 | 6,361,739.24 | 298,504,399.4 |
6/1/23 | 0.033 | 0.033 | 0.032 | 0.033 | 6,591,962.51 | 294,774,510.95 |
5/31/23 | 0.034 | 0.034 | 0.032 | 0.033 | 6,581,427.15 | 295,459,816.85 |
5/30/23 | 0.033 | 0.034 | 0.033 | 0.034 | 7,199,436.48 | 302,575,428.72 |
5/29/23 | 0.033 | 0.033 | 0.033 | 0.033 | 7,101,442 | 296,789,479.31 |
5/28/23 | 0.032 | 0.033 | 0.032 | 0.033 | 7,188,766.52 | 295,363,791.92 |
5/27/23 | 0.032 | 0.032 | 0.031 | 0.032 | 6,345,057.1 | 286,342,343.23 |
5/26/23 | 0.031 | 0.032 | 0.031 | 0.032 | 5,999,921.47 | 283,709,952.7 |
5/25/23 | 0.031 | 0.032 | 0.031 | 0.031 | 6,376,125.35 | 282,073,092.33 |
5/24/23 | 0.033 | 0.033 | 0.031 | 0.031 | 6,179,153.57 | 282,786,183.38 |
5/23/23 | 0.032 | 0.033 | 0.032 | 0.033 | 6,164,815.27 | 295,379,255.99 |
5/22/23 | 0.032 | 0.032 | 0.032 | 0.032 | 6,700,655.39 | 291,815,003.97 |
5/20/23 | 0.033 | 0.033 | 0.033 | 0.033 | 6,425,810.9 | 296,491,777.13 |
5/18/23 | 0.034 | 0.034 | 0.032 | 0.033 | 6,751,525.7 | 294,749,377.16 |
5/17/23 | 0.033 | 0.034 | 0.033 | 0.034 | 7,643,496.95 | 302,641,782.33 |
5/16/23 | 0.034 | 0.034 | 0.033 | 0.033 | 7,718,787.32 | 299,937,679.98 |
5/15/23 | 0.033 | 0.034 | 0.032 | 0.034 | 7,135,820.57 | 301,532,728.91 |
5/14/23 | 0.032 | 0.033 | 0.032 | 0.033 | 6,949,476.01 | 295,402,495.32 |
5/13/23 | 0.033 | 0.033 | 0.032 | 0.032 | 7,185,632.79 | 292,153,856.9 |
5/12/23 | 0.032 | 0.033 | 0.032 | 0.033 | 8,890,321.38 | 293,390,349.13 |
5/11/23 | 0.034 | 0.034 | 0.032 | 0.032 | 8,240,815.93 | 291,958,121.06 |
5/10/23 | 0.033 | 0.034 | 0.033 | 0.034 | 8,426,986.02 | 305,818,205.86 |
5/9/23 | 0.033 | 0.034 | 0.033 | 0.033 | 7,872,179.25 | 299,780,571.39 |
5/8/23 | 0.035 | 0.035 | 0.032 | 0.033 | 9,593,570.06 | 294,791,930.04 |
5/7/23 | 0.036 | 0.036 | 0.035 | 0.035 | 7,372,080.21 | 317,139,623.4 |
5/6/23 | 0.036 | 0.036 | 0.035 | 0.036 | 7,643,588.68 | 324,478,422.86 |
5/5/23 | 0.036 | 0.036 | 0.036 | 0.036 | 8,402,269.68 | 325,175,204.91 |
5/4/23 | 0.036 | 0.036 | 0.035 | 0.036 | 8,562,955.02 | 321,550,544.31 |
5/3/23 | 0.036 | 0.036 | 0.035 | 0.036 | 9,118,048.22 | 323,505,196.31 |
5/2/23 | 0.035 | 0.036 | 0.035 | 0.036 | 8,102,861.06 | 323,939,222.57 |
5/1/23 | 0.036 | 0.037 | 0.035 | 0.035 | 12,684,912.7 | 319,167,577.53 |
4/30/23 | 0.038 | 0.038 | 0.036 | 0.036 | 8,644,430.72 | 327,510,476.4 |
4/29/23 | 0.037 | 0.038 | 0.037 | 0.038 | 9,297,017.17 | 338,121,232.05 |
4/28/23 | 0.037 | 0.037 | 0.036 | 0.037 | 9,037,807.12 | 330,517,671.84 |
4/27/23 | 0.036 | 0.037 | 0.036 | 0.037 | 10,575,994.59 | 333,854,165.25 |
4/26/23 | 0.037 | 0.038 | 0.035 | 0.036 | 11,702,619.15 | 327,096,276.07 |
4/25/23 | 0.037 | 0.037 | 0.036 | 0.037 | 10,817,793.13 | 333,494,488.77 |
4/24/23 | 0.037 | 0.037 | 0.036 | 0.037 | 9,764,602.32 | 330,242,069.81 |
4/23/23 | 0.037 | 0.038 | 0.036 | 0.037 | 8,199,350.9 | 331,969,946.87 |
4/22/23 | 0.037 | 0.038 | 0.037 | 0.038 | 10,972,072.15 | 337,597,554.74 |
4/21/23 | 0.038 | 0.038 | 0.037 | 0.037 | 10,753,150.61 | 329,756,542.67 |
4/20/23 | 0.038 | 0.039 | 0.037 | 0.038 | 11,647,482.41 | 341,702,791.85 |
4/19/23 | 0.042 | 0.042 | 0.038 | 0.038 | 11,860,582 | 345,288,907.65 |
4/18/23 | 0.041 | 0.042 | 0.041 | 0.042 | 9,925,181.63 | 381,233,498.06 |
4/17/23 | 0.043 | 0.043 | 0.041 | 0.041 | 11,465,848.07 | 369,565,640.68 |
4/16/23 | 0.042 | 0.043 | 0.042 | 0.043 | 10,440,573.76 | 383,818,319.97 |
4/15/23 | 0.043 | 0.043 | 0.042 | 0.042 | 9,385,898.83 | 381,066,606.09 |
4/14/23 | 0.041 | 0.043 | 0.041 | 0.043 | 12,506,968.09 | 383,995,827.01 |
4/13/23 | 0.04 | 0.041 | 0.04 | 0.041 | 9,781,393.35 | 369,759,942.45 |
4/12/23 | 0.041 | 0.041 | 0.039 | 0.04 | 12,089,864.67 | 360,301,384.17 |
4/11/23 | 0.042 | 0.042 | 0.041 | 0.041 | 10,794,158.95 | 369,512,759.56 |
4/10/23 | 0.04 | 0.042 | 0.04 | 0.042 | 9,927,208.13 | 373,769,376.14 |
4/9/23 | 0.042 | 0.042 | 0.039 | 0.04 | 11,039,110.13 | 363,787,350.54 |
4/8/23 | 0.041 | 0.044 | 0.041 | 0.042 | 27,136,261.64 | 374,500,380.28 |
4/7/23 | 0.042 | 0.042 | 0.04 | 0.041 | 9,305,338.91 | 370,328,836.76 |
4/6/23 | 0.041 | 0.042 | 0.04 | 0.042 | 12,648,485.94 | 374,915,061.66 |
4/5/23 | 0.04 | 0.041 | 0.04 | 0.041 | 12,143,128.03 | 371,934,899.61 |
4/4/23 | 0.04 | 0.04 | 0.039 | 0.04 | 10,509,169.31 | 362,243,145.69 |
4/3/23 | 0.04 | 0.04 | 0.038 | 0.04 | 11,740,638.89 | 357,839,857.96 |
4/2/23 | 0.04 | 0.043 | 0.039 | 0.04 | 21,373,336.91 | 357,786,281.23 |
3/31/23 | 0.039 | 0.04 | 0.038 | 0.04 | 9,537,253.08 | 358,236,976.82 |
3/30/23 | 0.04 | 0.04 | 0.038 | 0.039 | 9,386,479.39 | 352,507,948.17 |
3/29/23 | 0.038 | 0.04 | 0.038 | 0.04 | 9,390,264.59 | 359,582,998.65 |
3/28/23 | 0.037 | 0.038 | 0.037 | 0.038 | 9,166,880.65 | 344,725,300.4 |
3/27/23 | 0.039 | 0.04 | 0.037 | 0.037 | 9,798,099.87 | 334,398,266.55 |
3/26/23 | 0.038 | 0.039 | 0.038 | 0.039 | 7,947,198.27 | 354,117,554.05 |
3/25/23 | 0.039 | 0.039 | 0.038 | 0.038 | 8,693,947.38 | 345,088,794.52 |
3/24/23 | 0.04 | 0.04 | 0.038 | 0.039 | 12,273,847.52 | 350,160,412.41 |
3/23/23 | 0.038 | 0.04 | 0.038 | 0.04 | 10,201,773.42 | 357,296,173.64 |
3/22/23 | 0.04 | 0.041 | 0.038 | 0.038 | 17,250,489.84 | 344,360,745.86 |
3/21/23 | 0.039 | 0.04 | 0.037 | 0.04 | 12,839,464.7 | 358,985,500.6 |
3/20/23 | 0.041 | 0.042 | 0.038 | 0.039 | 14,882,772.54 | 347,711,012.61 |
3/19/23 | 0.04 | 0.042 | 0.04 | 0.041 | 13,644,518.86 | 372,156,128.09 |
3/18/23 | 0.04 | 0.042 | 0.04 | 0.04 | 27,529,587.87 | 361,716,574.54 |
3/17/23 | 0.038 | 0.04 | 0.037 | 0.04 | 12,126,329.69 | 360,736,375.8 |
3/16/23 | 0.037 | 0.038 | 0.037 | 0.038 | 11,398,016.19 | 339,963,100.35 |
3/15/23 | 0.04 | 0.041 | 0.036 | 0.037 | 16,628,453.41 | 332,894,465.08 |
3/14/23 | 0.038 | 0.041 | 0.038 | 0.04 | 28,698,152.57 | 358,379,667.5 |
3/13/23 | 0.037 | 0.039 | 0.035 | 0.038 | 18,568,324.87 | 344,278,122.96 |
3/12/23 | 0.034 | 0.037 | 0.033 | 0.037 | 11,757,670.62 | 328,624,499.38 |
3/11/23 | 0.034 | 0.035 | 0.033 | 0.034 | 13,076,146.74 | 304,563,125.54 |
3/10/23 | 0.035 | 0.035 | 0.032 | 0.034 | 17,016,652.85 | 307,949,730.05 |
3/9/23 | 0.037 | 0.038 | 0.034 | 0.035 | 15,302,927.93 | 310,629,578.67 |
3/8/23 | 0.039 | 0.04 | 0.037 | 0.037 | 14,979,814.55 | 332,658,059.94 |
3/7/23 | 0.041 | 0.042 | 0.039 | 0.039 | 20,522,827.22 | 355,159,703.18 |
3/6/23 | 0.04 | 0.042 | 0.039 | 0.041 | 32,970,151.14 | 372,236,060.39 |
3/5/23 | 0.041 | 0.042 | 0.04 | 0.04 | 19,395,031.51 | 363,518,533.88 |
3/4/23 | 0.043 | 0.043 | 0.041 | 0.041 | 18,772,742.61 | 370,609,963.34 |
3/3/23 | 0.049 | 0.049 | 0.042 | 0.043 | 33,352,294.55 | 388,784,754.16 |
3/2/23 | 0.051 | 0.052 | 0.048 | 0.049 | 27,970,327.04 | 437,826,516.34 |