Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.168 | 0.173 | 0.165 | 0.167 | 18,563,769.45 | 117,178,311.37 |
6/30/22 | 0.17 | 0.17 | 0.16 | 0.168 | 8,168,061.72 | 118,002,328.54 |
6/29/22 | 0.178 | 0.178 | 0.168 | 0.17 | 8,868,103.81 | 119,411,394.67 |
6/28/22 | 0.193 | 0.194 | 0.177 | 0.178 | 11,638,390.49 | 124,952,592.87 |
6/27/22 | 0.185 | 0.207 | 0.179 | 0.193 | 20,162,281.41 | 135,446,074.1 |
6/26/22 | 0.182 | 0.191 | 0.18 | 0.185 | 35,952,595.48 | 129,869,434.2 |
6/25/22 | 0.179 | 0.19 | 0.174 | 0.182 | 8,053,831.31 | 128,193,622.11 |
6/24/22 | 0.171 | 0.182 | 0.167 | 0.179 | 11,307,805.39 | 125,488,652.21 |
6/23/22 | 0.168 | 0.172 | 0.166 | 0.172 | 9,981,061.23 | 120,567,519.18 |
6/22/22 | 0.17 | 0.19 | 0.165 | 0.168 | 30,662,372.87 | 117,970,331.15 |
6/21/22 | 0.163 | 0.18 | 0.162 | 0.17 | 12,918,052.53 | 119,282,413.69 |
6/20/22 | 0.163 | 0.165 | 0.157 | 0.163 | 9,915,886.19 | 114,466,578.3 |
6/19/22 | 0.154 | 0.163 | 0.148 | 0.163 | 6,148,711.49 | 114,371,834.98 |
6/18/22 | 0.163 | 0.164 | 0.14 | 0.154 | 8,940,126.25 | 108,230,650.53 |
6/17/22 | 0.159 | 0.166 | 0.157 | 0.163 | 16,229,518.34 | 114,538,292.62 |
6/16/22 | 0.165 | 0.187 | 0.157 | 0.159 | 33,453,764.72 | 111,954,759.41 |
6/15/22 | 0.157 | 0.166 | 0.144 | 0.165 | 14,455,901.51 | 116,208,479.29 |
6/14/22 | 0.15 | 0.17 | 0.144 | 0.156 | 12,520,696.98 | 109,899,369.98 |
6/13/22 | 0.175 | 0.175 | 0.145 | 0.149 | 11,554,983.17 | 104,983,297.46 |
6/12/22 | 0.194 | 0.201 | 0.174 | 0.175 | 23,416,544.29 | 123,029,877.58 |
6/11/22 | 0.216 | 0.218 | 0.189 | 0.194 | 20,638,754.2 | 136,302,584.51 |
6/10/22 | 0.22 | 0.227 | 0.203 | 0.216 | 12,776,424.41 | 151,636,591.23 |
6/9/22 | 0.225 | 0.227 | 0.22 | 0.22 | 11,356,187.36 | 154,731,666.53 |
6/8/22 | 0.226 | 0.237 | 0.223 | 0.225 | 45,054,948.6 | 158,120,020.15 |
6/7/22 | 0.24 | 0.24 | 0.221 | 0.226 | 18,462,457.38 | 159,124,977.45 |
6/6/22 | 0.255 | 0.257 | 0.237 | 0.24 | 31,885,099.42 | 168,560,264.49 |
6/5/22 | 0.279 | 0.284 | 0.253 | 0.255 | 85,054,379.93 | 179,332,007.97 |
6/4/22 | 0.274 | 0.291 | 0.27 | 0.279 | 70,908,954.84 | 195,953,250.72 |
6/3/22 | 0.261 | 0.331 | 0.261 | 0.274 | 286,775,964.11 | 192,835,994.75 |
6/2/22 | 0.31 | 0.31 | 0.244 | 0.261 | 192,144,907.79 | 183,344,367.74 |
6/1/22 | 0.168 | 0.376 | 0.167 | 0.31 | 1,017,695,818.32 | 218,274,370.87 |
5/31/22 | 0.17 | 0.174 | 0.167 | 0.168 | 3,311,747.07 | 118,022,774.96 |
5/30/22 | 0.159 | 0.171 | 0.159 | 0.17 | 2,896,190.77 | 119,741,009.36 |
5/29/22 | 0.158 | 0.16 | 0.157 | 0.159 | 1,048,014.96 | 112,070,536.45 |
5/28/22 | 0.155 | 0.157 | 0.155 | 0.157 | 2,548,362.07 | 110,170,568.86 |
5/27/22 | 0.16 | 0.16 | 0.154 | 0.155 | 3,788,982.52 | 109,121,743.9 |
5/26/22 | 0.167 | 0.171 | 0.157 | 0.16 | 2,513,674.09 | 112,367,593.92 |
5/25/22 | 0.169 | 0.17 | 0.165 | 0.167 | 2,832,519.17 | 117,119,300.22 |
5/24/22 | 0.178 | 0.179 | 0.164 | 0.169 | 3,490,798.4 | 118,886,894.92 |
5/23/22 | 0.179 | 0.2 | 0.176 | 0.179 | 7,570,410.94 | 125,499,633.22 |
5/22/22 | 0.174 | 0.179 | 0.174 | 0.179 | 3,931,881.6 | 125,954,065.19 |
5/21/22 | 0.174 | 0.175 | 0.17 | 0.174 | 2,802,500.67 | 122,275,681.78 |
5/20/22 | 0.18 | 0.185 | 0.172 | 0.174 | 15,812,163.65 | 122,614,745.62 |
5/19/22 | 0.165 | 0.195 | 0.162 | 0.18 | 40,156,275.37 | 126,503,248.8 |
5/18/22 | 0.179 | 0.18 | 0.165 | 0.165 | 2,993,223.73 | 115,988,528.06 |
5/17/22 | 0.186 | 0.186 | 0.175 | 0.179 | 4,989,767.18 | 125,973,068.77 |
5/16/22 | 0.175 | 0.186 | 0.169 | 0.186 | 11,110,657.12 | 130,492,899.91 |
5/15/22 | 0.163 | 0.175 | 0.162 | 0.175 | 2,572,406.32 | 122,928,251.59 |
5/14/22 | 0.158 | 0.176 | 0.157 | 0.163 | 12,963,674.32 | 114,487,014.05 |
5/13/22 | 0.146 | 0.166 | 0.139 | 0.158 | 8,524,515.6 | 110,860,803.41 |
5/12/22 | 0.174 | 0.176 | 0.136 | 0.146 | 7,220,158.28 | 102,905,861.14 |
5/11/22 | 0.233 | 0.235 | 0.172 | 0.174 | 14,394,393.84 | 122,174,078 |
5/10/22 | 0.239 | 0.252 | 0.231 | 0.233 | 9,931,170.06 | 163,550,941 |
5/9/22 | 0.273 | 0.273 | 0.239 | 0.24 | 5,850,951.23 | 168,485,368.18 |
5/8/22 | 0.286 | 0.287 | 0.27 | 0.273 | 3,384,235.48 | 191,922,887.26 |
5/7/22 | 0.295 | 0.295 | 0.285 | 0.286 | 4,207,341.2 | 201,113,841.63 |
5/6/22 | 0.303 | 0.306 | 0.289 | 0.295 | 5,440,493.79 | 207,335,895.21 |
5/5/22 | 0.323 | 0.336 | 0.302 | 0.303 | 13,056,353.82 | 213,182,043.08 |
5/4/22 | 0.312 | 0.323 | 0.306 | 0.323 | 16,812,604.42 | 226,860,527.07 |
5/3/22 | 0.324 | 0.327 | 0.312 | 0.312 | 7,468,876.18 | 219,557,398.48 |
5/2/22 | 0.336 | 0.34 | 0.316 | 0.324 | 9,384,198.31 | 228,007,213.44 |
5/1/22 | 0.335 | 0.342 | 0.321 | 0.336 | 21,514,548.8 | 236,236,798.46 |
4/30/22 | 0.363 | 0.365 | 0.335 | 0.335 | 42,620,451.4 | 235,565,921.57 |
4/29/22 | 0.381 | 0.386 | 0.362 | 0.363 | 88,396,318.58 | 255,374,073.16 |
4/28/22 | 0.337 | 0.431 | 0.335 | 0.381 | 247,868,147.09 | 267,912,442.93 |
4/27/22 | 0.338 | 0.343 | 0.334 | 0.337 | 5,088,878.48 | 236,842,007.48 |
4/26/22 | 0.358 | 0.359 | 0.334 | 0.338 | 4,715,170.63 | 237,474,126.99 |
4/25/22 | 0.372 | 0.372 | 0.346 | 0.358 | 9,244,458.44 | 251,462,833.36 |
4/24/22 | 0.376 | 0.4 | 0.37 | 0.372 | 9,589,267.05 | 261,371,654.24 |
4/23/22 | 0.366 | 0.41 | 0.359 | 0.376 | 15,058,790.73 | 264,272,954.24 |
4/22/22 | 0.368 | 0.372 | 0.361 | 0.366 | 7,122,171.35 | 257,526,655.22 |
4/21/22 | 0.38 | 0.382 | 0.368 | 0.368 | 6,113,328.37 | 258,853,016.99 |
4/20/22 | 0.379 | 0.381 | 0.375 | 0.38 | 3,178,771.17 | 267,293,196.34 |
4/19/22 | 0.376 | 0.38 | 0.372 | 0.379 | 4,202,489.6 | 266,363,851.17 |
4/18/22 | 0.379 | 0.38 | 0.364 | 0.376 | 4,608,693.96 | 264,464,823.15 |
4/17/22 | 0.384 | 0.385 | 0.379 | 0.379 | 2,134,189.64 | 266,362,328.04 |
4/16/22 | 0.384 | 0.387 | 0.38 | 0.384 | 2,260,495.94 | 270,289,700.49 |
4/15/22 | 0.382 | 0.39 | 0.379 | 0.384 | 4,766,504.3 | 269,671,617.78 |
4/14/22 | 0.39 | 0.392 | 0.38 | 0.381 | 3,533,030.38 | 268,176,406.32 |
4/13/22 | 0.379 | 0.39 | 0.377 | 0.39 | 8,953,200.99 | 274,157,326.24 |
4/12/22 | 0.377 | 0.385 | 0.374 | 0.379 | 6,158,362.13 | 266,425,593.92 |
4/11/22 | 0.409 | 0.409 | 0.377 | 0.377 | 8,165,464.1 | 264,725,735.56 |
4/10/22 | 0.414 | 0.416 | 0.408 | 0.409 | 3,939,374.45 | 287,453,525.31 |
4/9/22 | 0.415 | 0.416 | 0.409 | 0.414 | 3,456,158.02 | 291,349,438.32 |
4/8/22 | 0.421 | 0.442 | 0.414 | 0.414 | 6,984,057.04 | 291,386,379.86 |
4/7/22 | 0.419 | 0.426 | 0.418 | 0.421 | 7,246,813.73 | 295,885,890.15 |
4/6/22 | 0.475 | 0.475 | 0.419 | 0.419 | 11,977,606.84 | 294,363,696.21 |
4/5/22 | 0.469 | 0.496 | 0.469 | 0.474 | 20,314,302.76 | 333,021,087.76 |
4/4/22 | 0.488 | 0.492 | 0.465 | 0.469 | 23,724,164.15 | 329,389,267.96 |
4/3/22 | 0.464 | 0.507 | 0.463 | 0.488 | 81,732,296.3 | 342,986,547.4 |