Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.038 | 0.039 | 0.037 | 0.038 | 7,988,016.9 | 342,691,861.25 |
6/30/22 | 0.039 | 0.039 | 0.036 | 0.038 | 9,327,490.91 | 345,485,267.99 |
6/29/22 | 0.04 | 0.041 | 0.039 | 0.039 | 8,258,635.4 | 353,438,165.22 |
6/28/22 | 0.042 | 0.043 | 0.04 | 0.04 | 8,691,353.52 | 362,397,927.39 |
6/27/22 | 0.041 | 0.043 | 0.041 | 0.042 | 8,113,015.56 | 380,656,187.32 |
6/26/22 | 0.043 | 0.045 | 0.041 | 0.041 | 9,676,541.52 | 371,094,383.08 |
6/25/22 | 0.043 | 0.045 | 0.041 | 0.043 | 14,049,895.26 | 388,831,725.53 |
6/24/22 | 0.042 | 0.044 | 0.041 | 0.043 | 11,219,703.19 | 387,259,632.2 |
6/23/22 | 0.04 | 0.042 | 0.04 | 0.042 | 7,591,329.69 | 378,835,363.05 |
6/22/22 | 0.042 | 0.042 | 0.04 | 0.04 | 7,793,190.39 | 363,538,194.54 |
6/21/22 | 0.041 | 0.044 | 0.04 | 0.042 | 12,109,279.58 | 374,698,519.87 |
6/20/22 | 0.04 | 0.043 | 0.038 | 0.041 | 19,682,785.07 | 372,905,564.5 |
6/19/22 | 0.038 | 0.04 | 0.036 | 0.04 | 9,235,860.17 | 359,813,744.98 |
6/18/22 | 0.04 | 0.041 | 0.036 | 0.038 | 9,416,671.37 | 339,986,562.8 |
6/17/22 | 0.038 | 0.041 | 0.038 | 0.04 | 8,172,370.65 | 360,205,917.07 |
6/16/22 | 0.042 | 0.042 | 0.038 | 0.038 | 8,476,346.41 | 343,090,124.04 |
6/15/22 | 0.04 | 0.042 | 0.036 | 0.042 | 12,439,970.85 | 376,267,374.45 |
6/14/22 | 0.039 | 0.04 | 0.036 | 0.04 | 11,443,646 | 361,167,808.19 |
6/13/22 | 0.042 | 0.043 | 0.037 | 0.039 | 17,609,891.63 | 349,215,666.34 |
6/12/22 | 0.044 | 0.045 | 0.042 | 0.042 | 10,420,796.35 | 379,459,278.73 |
6/11/22 | 0.046 | 0.048 | 0.044 | 0.044 | 11,374,682.29 | 399,467,868.96 |
6/10/22 | 0.05 | 0.05 | 0.046 | 0.046 | 9,175,401.81 | 417,677,525.67 |
6/9/22 | 0.05 | 0.052 | 0.05 | 0.05 | 7,660,214.58 | 450,736,218.4 |
6/8/22 | 0.052 | 0.052 | 0.05 | 0.05 | 8,550,520.34 | 450,807,894.79 |
6/7/22 | 0.053 | 0.054 | 0.049 | 0.052 | 10,629,421.6 | 470,478,884.01 |
6/6/22 | 0.051 | 0.054 | 0.051 | 0.053 | 11,459,587.3 | 478,837,173.73 |
6/5/22 | 0.051 | 0.052 | 0.05 | 0.051 | 11,461,050.87 | 459,194,781.34 |
6/4/22 | 0.05 | 0.052 | 0.048 | 0.051 | 15,144,769.03 | 455,408,390.98 |
6/3/22 | 0.052 | 0.053 | 0.049 | 0.049 | 12,376,461.6 | 445,460,707.52 |
6/2/22 | 0.05 | 0.052 | 0.05 | 0.052 | 13,320,402.39 | 465,024,275.43 |
6/1/22 | 0.053 | 0.056 | 0.05 | 0.051 | 20,502,357.2 | 454,659,042.37 |
5/31/22 | 0.053 | 0.054 | 0.052 | 0.053 | 12,039,123.54 | 479,140,843.94 |
5/30/22 | 0.049 | 0.053 | 0.048 | 0.053 | 12,983,765.69 | 480,058,921.57 |
5/29/22 | 0.048 | 0.049 | 0.047 | 0.049 | 8,848,299.02 | 441,059,824.74 |
5/28/22 | 0.047 | 0.047 | 0.046 | 0.047 | 10,143,776.77 | 424,462,822.55 |
5/27/22 | 0.049 | 0.049 | 0.046 | 0.047 | 13,711,567.28 | 421,313,492.28 |
5/26/22 | 0.052 | 0.053 | 0.046 | 0.049 | 14,678,432.72 | 436,641,678.43 |
5/25/22 | 0.053 | 0.055 | 0.051 | 0.052 | 20,862,903.78 | 466,616,390.78 |
5/24/22 | 0.056 | 0.056 | 0.052 | 0.054 | 15,589,465.45 | 481,540,945.73 |
5/23/22 | 0.06 | 0.06 | 0.055 | 0.056 | 19,695,691.13 | 500,641,921.59 |
5/22/22 | 0.053 | 0.07 | 0.053 | 0.06 | 66,946,547.11 | 538,990,678.86 |
5/21/22 | 0.054 | 0.054 | 0.053 | 0.053 | 7,498,452.08 | 481,029,437.17 |
5/20/22 | 0.056 | 0.056 | 0.053 | 0.054 | 9,456,187.2 | 482,680,936.28 |
5/19/22 | 0.054 | 0.057 | 0.052 | 0.056 | 11,164,918.64 | 502,493,972.41 |
5/18/22 | 0.062 | 0.062 | 0.054 | 0.054 | 13,997,941.25 | 484,440,039.1 |
5/17/22 | 0.059 | 0.063 | 0.059 | 0.062 | 15,707,193.88 | 554,528,901.31 |
5/16/22 | 0.067 | 0.067 | 0.057 | 0.059 | 25,372,507.58 | 528,396,831.52 |
5/15/22 | 0.057 | 0.069 | 0.054 | 0.067 | 23,640,067.31 | 605,478,112.78 |
5/14/22 | 0.058 | 0.063 | 0.052 | 0.057 | 51,661,199.47 | 512,910,119.74 |
5/13/22 | 0.042 | 0.061 | 0.042 | 0.058 | 46,779,091.45 | 520,692,255.28 |
5/12/22 | 0.049 | 0.051 | 0.037 | 0.042 | 42,990,746.29 | 375,227,795.14 |
5/11/22 | 0.061 | 0.062 | 0.047 | 0.049 | 39,786,778.04 | 441,074,012.66 |
5/10/22 | 0.06 | 0.065 | 0.057 | 0.061 | 39,641,300.93 | 547,265,857.11 |
5/9/22 | 0.076 | 0.077 | 0.06 | 0.06 | 58,843,406.25 | 538,380,612.13 |
5/8/22 | 0.081 | 0.081 | 0.076 | 0.076 | 21,457,287.76 | 685,700,422.48 |
5/7/22 | 0.083 | 0.083 | 0.08 | 0.081 | 16,088,233.07 | 725,588,092.68 |
5/6/22 | 0.084 | 0.084 | 0.082 | 0.083 | 20,167,877.42 | 748,653,395.91 |
5/5/22 | 0.092 | 0.092 | 0.083 | 0.084 | 30,283,100.71 | 752,623,736.96 |
5/4/22 | 0.088 | 0.093 | 0.088 | 0.092 | 17,937,443.4 | 826,143,444.05 |
5/3/22 | 0.092 | 0.092 | 0.087 | 0.088 | 17,391,331.72 | 790,296,254.13 |
5/2/22 | 0.089 | 0.094 | 0.089 | 0.092 | 27,897,937.1 | 829,372,483.22 |
5/1/22 | 0.089 | 0.091 | 0.087 | 0.089 | 21,217,095.39 | 805,453,447.35 |
4/30/22 | 0.089 | 0.091 | 0.086 | 0.089 | 28,967,493.47 | 796,960,006.28 |
4/29/22 | 0.095 | 0.095 | 0.089 | 0.089 | 19,485,778.31 | 803,401,135.73 |
4/28/22 | 0.092 | 0.095 | 0.092 | 0.095 | 18,758,886.06 | 851,992,641.85 |
4/27/22 | 0.089 | 0.093 | 0.089 | 0.092 | 17,582,596.94 | 830,438,482.36 |
4/26/22 | 0.095 | 0.096 | 0.088 | 0.089 | 22,810,482.84 | 799,334,363.79 |
4/25/22 | 0.094 | 0.097 | 0.091 | 0.096 | 54,436,823.18 | 859,589,852.25 |
4/24/22 | 0.095 | 0.096 | 0.094 | 0.094 | 23,523,836.79 | 849,445,908.26 |
4/23/22 | 0.096 | 0.097 | 0.094 | 0.095 | 20,077,398.13 | 851,187,531.94 |
4/22/22 | 0.099 | 0.102 | 0.096 | 0.096 | 37,246,331.71 | 868,136,540.97 |
4/21/22 | 0.101 | 0.103 | 0.097 | 0.099 | 27,164,510.47 | 888,998,261.21 |
4/20/22 | 0.101 | 0.103 | 0.099 | 0.101 | 26,703,926.3 | 905,339,924.16 |
4/19/22 | 0.098 | 0.101 | 0.097 | 0.101 | 19,440,782.17 | 912,375,656.53 |
4/18/22 | 0.097 | 0.098 | 0.093 | 0.098 | 21,426,401.04 | 882,347,777.84 |
4/17/22 | 0.101 | 0.102 | 0.097 | 0.097 | 13,316,382.54 | 876,432,646.02 |
4/16/22 | 0.101 | 0.102 | 0.1 | 0.101 | 11,264,396.54 | 910,605,469.23 |
4/15/22 | 0.099 | 0.101 | 0.099 | 0.101 | 13,750,343.91 | 911,089,422.32 |
4/14/22 | 0.103 | 0.103 | 0.098 | 0.099 | 15,996,888.13 | 890,869,270.72 |
4/13/22 | 0.099 | 0.103 | 0.098 | 0.103 | 16,782,260.3 | 922,948,492.79 |
4/12/22 | 0.095 | 0.1 | 0.095 | 0.099 | 24,625,945.8 | 888,158,806.1 |
4/11/22 | 0.103 | 0.103 | 0.095 | 0.095 | 27,022,633.32 | 854,973,901.3 |
4/10/22 | 0.106 | 0.107 | 0.103 | 0.103 | 15,745,532.38 | 929,833,056.55 |
4/9/22 | 0.102 | 0.106 | 0.102 | 0.106 | 25,906,130.5 | 953,668,946.18 |
4/8/22 | 0.107 | 0.108 | 0.101 | 0.102 | 18,557,711.32 | 915,426,746.48 |
4/7/22 | 0.104 | 0.108 | 0.103 | 0.107 | 23,647,487.84 | 965,315,579.16 |
4/6/22 | 0.115 | 0.115 | 0.104 | 0.104 | 32,987,818.96 | 934,675,206.34 |
4/5/22 | 0.118 | 0.12 | 0.115 | 0.115 | 21,056,925.1 | 1,034,288,268.93 |
4/4/22 | 0.123 | 0.123 | 0.114 | 0.118 | 26,919,860.12 | 1,064,374,921.74 |
4/3/22 | 0.122 | 0.124 | 0.121 | 0.123 | 25,811,660.27 | 1,108,570,633.3 |