Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 0.138 | 0.141 | 0.131 | 0.133 | 15,506,126.58 | 100,292,681.37 |
6/2/23 | 0.122 | 0.146 | 0.12 | 0.138 | 32,970,312.25 | 104,464,087.11 |
6/1/23 | 0.115 | 0.132 | 0.115 | 0.122 | 24,693,232.71 | 91,916,035.39 |
5/31/23 | 0.122 | 0.124 | 0.114 | 0.115 | 8,158,490.65 | 86,713,859.18 |
5/29/23 | 0.116 | 0.133 | 0.116 | 0.125 | 32,940,582.18 | 93,978,313.48 |
5/28/23 | 0.116 | 0.119 | 0.113 | 0.116 | 6,810,867.21 | 87,912,623.15 |
5/27/23 | 0.112 | 0.118 | 0.11 | 0.116 | 12,448,299.3 | 87,507,950.71 |
5/26/23 | 0.119 | 0.119 | 0.108 | 0.112 | 15,011,377.75 | 84,465,182.63 |
5/25/23 | 0.111 | 0.127 | 0.108 | 0.119 | 47,385,776.32 | 89,506,490.87 |
5/24/23 | 0.106 | 0.113 | 0.103 | 0.111 | 19,250,187.14 | 83,606,468.53 |
5/23/23 | 0.102 | 0.106 | 0.101 | 0.106 | 4,378,685.57 | 79,896,722.88 |
5/22/23 | 0.102 | 0.103 | 0.1 | 0.102 | 3,862,078.45 | 76,930,139.2 |
5/20/23 | 0.101 | 0.102 | 0.1 | 0.102 | 2,283,219.68 | 77,114,269.57 |
5/18/23 | 0.103 | 0.105 | 0.098 | 0.101 | 4,355,715.4 | 76,294,239.87 |
5/17/23 | 0.098 | 0.103 | 0.097 | 0.103 | 3,340,978.02 | 77,983,888.28 |
5/16/23 | 0.097 | 0.098 | 0.096 | 0.098 | 2,321,963.11 | 74,265,498.26 |
5/15/23 | 0.095 | 0.098 | 0.093 | 0.097 | 2,493,652.83 | 73,329,675.27 |
5/14/23 | 0.094 | 0.096 | 0.093 | 0.095 | 2,180,762.97 | 71,467,217.24 |
5/13/23 | 0.095 | 0.095 | 0.093 | 0.094 | 2,355,795.77 | 70,889,807.61 |
5/12/23 | 0.092 | 0.095 | 0.089 | 0.095 | 3,146,998 | 71,724,570.9 |
5/11/23 | 0.097 | 0.097 | 0.09 | 0.092 | 3,058,070.57 | 69,592,560.23 |
5/7/23 | 0.107 | 0.108 | 0.105 | 0.106 | 2,925,047.94 | 80,166,614.45 |
5/6/23 | 0.11 | 0.111 | 0.105 | 0.107 | 4,702,591.47 | 80,669,621.97 |
5/5/23 | 0.108 | 0.111 | 0.107 | 0.11 | 3,582,549.24 | 83,030,241.25 |
5/4/23 | 0.109 | 0.11 | 0.106 | 0.108 | 2,560,620.93 | 81,152,701.95 |
5/3/23 | 0.108 | 0.11 | 0.105 | 0.109 | 3,125,191.79 | 82,570,701.24 |
5/2/23 | 0.107 | 0.108 | 0.105 | 0.108 | 3,034,696.92 | 81,511,031.78 |
5/1/23 | 0.11 | 0.11 | 0.105 | 0.107 | 3,412,087.58 | 80,646,736.1 |
4/30/23 | 0.113 | 0.113 | 0.108 | 0.11 | 3,769,122.36 | 82,928,147.21 |
4/29/23 | 0.11 | 0.113 | 0.109 | 0.113 | 3,297,042.27 | 85,207,847.46 |
4/28/23 | 0.11 | 0.111 | 0.108 | 0.11 | 3,562,221.08 | 83,085,217.24 |
4/27/23 | 0.11 | 0.113 | 0.108 | 0.11 | 4,696,679.25 | 83,371,799.6 |
4/26/23 | 0.11 | 0.117 | 0.104 | 0.11 | 6,654,907.56 | 82,666,315.45 |
4/25/23 | 0.107 | 0.11 | 0.105 | 0.11 | 4,572,828.43 | 82,878,202.44 |
4/24/23 | 0.107 | 0.108 | 0.104 | 0.107 | 4,358,082.56 | 80,954,343.12 |
4/23/23 | 0.109 | 0.109 | 0.104 | 0.107 | 3,281,383.02 | 80,540,215.18 |
4/20/23 | 0.115 | 0.117 | 0.11 | 0.112 | 5,317,381.36 | 84,193,839.06 |
4/19/23 | 0.127 | 0.127 | 0.113 | 0.115 | 8,112,424.47 | 86,650,109.09 |
4/18/23 | 0.124 | 0.128 | 0.123 | 0.127 | 5,363,974.18 | 96,220,036.47 |
4/17/23 | 0.129 | 0.129 | 0.123 | 0.124 | 6,079,150.71 | 93,604,306.33 |
4/16/23 | 0.129 | 0.13 | 0.125 | 0.129 | 8,721,264.63 | 97,158,197.78 |
4/15/23 | 0.127 | 0.131 | 0.124 | 0.129 | 11,771,337.15 | 97,594,077.7 |
4/14/23 | 0.124 | 0.127 | 0.121 | 0.127 | 11,442,767.26 | 95,633,833.77 |
4/13/23 | 0.122 | 0.124 | 0.12 | 0.124 | 11,107,711.5 | 93,523,938.26 |
4/5/23 | 0.11 | 0.114 | 0.108 | 0.112 | 5,035,887.54 | 84,341,333.02 |
4/4/23 | 0.108 | 0.112 | 0.108 | 0.11 | 4,998,500.35 | 83,161,114.88 |
4/2/23 | 0.108 | 0.115 | 0.104 | 0.112 | 11,691,473.41 | 84,465,605.63 |
3/26/23 | 0.103 | 0.107 | 0.103 | 0.106 | 3,644,837.52 | 79,925,313.25 |
3/22/23 | 0.113 | 0.114 | 0.102 | 0.104 | 6,493,704.94 | 78,642,863.32 |
3/14/23 | 0.101 | 0.11 | 0.099 | 0.107 | 5,788,395.32 | 80,843,231.88 |
3/8/23 | 0.104 | 0.104 | 0.096 | 0.097 | 3,118,070.67 | 73,357,798.02 |
3/6/23 | 0.107 | 0.108 | 0.104 | 0.108 | 2,655,019.92 | 81,157,680.49 |
2/19/23 | 0.123 | 0.126 | 0.119 | 0.121 | 6,749,625.52 | 91,097,660.48 |
2/18/23 | 0.125 | 0.127 | 0.121 | 0.123 | 5,561,335.54 | 92,524,274.67 |
2/17/23 | 0.114 | 0.125 | 0.114 | 0.125 | 10,946,236.96 | 94,121,599.87 |
2/10/23 | 0.103 | 0.106 | 0.1 | 0.106 | 5,719,128.88 | 79,774,707.18 |
2/6/23 | 0.105 | 0.109 | 0.104 | 0.105 | 5,801,264.51 | 79,225,505.8 |
2/5/23 | 0.111 | 0.112 | 0.103 | 0.105 | 5,872,826.87 | 79,378,575.72 |
2/4/23 | 0.114 | 0.115 | 0.111 | 0.111 | 4,750,814.9 | 84,084,291.78 |
1/26/23 | 0.101 | 0.108 | 0.101 | 0.108 | 9,347,523.13 | 81,386,937.94 |
1/23/23 | 0.101 | 0.106 | 0.101 | 0.106 | 5,751,341.32 | 80,094,383.33 |
1/22/23 | 0.1 | 0.107 | 0.099 | 0.101 | 6,485,578.14 | 76,344,433.01 |
1/18/23 | 0.105 | 0.107 | 0.093 | 0.093 | 6,142,902.33 | 70,426,454.62 |
1/16/23 | 0.103 | 0.107 | 0.102 | 0.103 | 3,841,574 | 77,869,724.98 |
1/10/23 | 0.089 | 0.092 | 0.089 | 0.092 | 3,167,575.41 | 69,245,058.54 |
12/31/22 | 0.079 | 0.08 | 0.078 | 0.079 | 3,152,081.44 | 55,059,154.78 |
12/28/22 | 0.084 | 0.087 | 0.082 | 0.083 | 5,462,962.27 | 58,013,493.1 |
12/27/22 | 0.083 | 0.085 | 0.082 | 0.084 | 2,358,288.97 | 59,011,868.12 |
12/25/22 | 0.081 | 0.082 | 0.081 | 0.082 | 1,713,891.62 | 57,642,679.31 |
12/16/22 | 0.082 | 0.085 | 0.077 | 0.078 | 7,139,123.63 | 54,812,005.45 |
12/10/22 | 0.085 | 0.087 | 0.084 | 0.085 | 2,948,563.19 | 59,429,880.97 |
12/7/22 | 0.085 | 0.085 | 0.08 | 0.081 | 3,098,026.6 | 56,593,023.98 |
11/26/22 | 0.079 | 0.082 | 0.079 | 0.08 | 2,822,731.18 | 56,249,023.07 |
11/25/22 | 0.079 | 0.08 | 0.077 | 0.079 | 4,803,934.17 | 55,197,044.88 |
11/24/22 | 0.08 | 0.082 | 0.077 | 0.079 | 2,335,483.24 | 55,042,925.23 |
11/23/22 | 0.078 | 0.083 | 0.077 | 0.08 | 3,894,299.94 | 55,930,033.81 |
11/22/22 | 0.076 | 0.078 | 0.072 | 0.078 | 3,601,617.25 | 54,439,731.01 |
11/21/22 | 0.075 | 0.077 | 0.072 | 0.076 | 5,679,819.47 | 53,383,018.59 |
11/19/22 | 0.077 | 0.079 | 0.076 | 0.078 | 2,489,263.89 | 54,706,995.11 |
11/18/22 | 0.077 | 0.078 | 0.076 | 0.077 | 2,538,440.82 | 53,924,906.73 |
11/17/22 | 0.077 | 0.079 | 0.076 | 0.077 | 3,274,689.61 | 53,889,783.81 |
11/16/22 | 0.081 | 0.087 | 0.077 | 0.077 | 5,643,356.07 | 54,198,255.72 |
11/15/22 | 0.078 | 0.082 | 0.077 | 0.081 | 4,208,089.94 | 56,870,209.83 |
11/14/22 | 0.077 | 0.079 | 0.073 | 0.078 | 5,838,846.73 | 54,625,325.84 |
11/13/22 | 0.077 | 0.079 | 0.074 | 0.077 | 5,374,628.3 | 53,984,908.48 |
11/12/22 | 0.083 | 0.083 | 0.076 | 0.077 | 4,073,664.43 | 53,767,753.27 |
11/11/22 | 0.087 | 0.09 | 0.079 | 0.083 | 7,358,248.14 | 57,995,494.08 |
11/10/22 | 0.076 | 0.091 | 0.074 | 0.087 | 12,905,079.5 | 61,199,963.9 |
11/9/22 | 0.085 | 0.086 | 0.073 | 0.076 | 13,723,804.2 | 53,130,040.29 |
11/8/22 | 0.105 | 0.107 | 0.079 | 0.085 | 35,185,851.02 | 59,529,218.86 |