Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/5/23 | 0.394 | 0.447 | 0.387 | 0.443 | 117,796,166.77 | 271,529,657.23 |
2/4/23 | 0.39 | 0.412 | 0.381 | 0.394 | 58,634,591.78 | 241,340,543.15 |
2/3/23 | 0.358 | 0.392 | 0.357 | 0.39 | 53,362,502 | 239,318,663.45 |
2/2/23 | 0.372 | 0.388 | 0.355 | 0.358 | 47,370,023.79 | 219,503,475.34 |
2/1/23 | 0.35 | 0.379 | 0.325 | 0.372 | 49,956,604.47 | 227,891,059.68 |
1/31/23 | 0.349 | 0.362 | 0.338 | 0.35 | 29,977,743.72 | 214,583,669.63 |
1/30/23 | 0.38 | 0.384 | 0.341 | 0.349 | 44,323,496.85 | 214,138,429.03 |
1/29/23 | 0.389 | 0.389 | 0.368 | 0.38 | 45,093,026.54 | 233,201,326.03 |
1/28/23 | 0.387 | 0.397 | 0.374 | 0.389 | 39,527,006.15 | 238,606,688.03 |
1/27/23 | 0.372 | 0.397 | 0.37 | 0.387 | 65,379,760.91 | 237,085,309.62 |
1/26/23 | 0.362 | 0.38 | 0.354 | 0.372 | 62,365,246.4 | 227,987,320.19 |
1/25/23 | 0.363 | 0.372 | 0.334 | 0.362 | 60,246,136.57 | 221,716,376.79 |
1/24/23 | 0.356 | 0.383 | 0.348 | 0.364 | 81,557,930.15 | 222,925,598.94 |
1/23/23 | 0.312 | 0.366 | 0.312 | 0.356 | 89,451,503.2 | 218,493,272.07 |
1/22/23 | 0.319 | 0.346 | 0.311 | 0.312 | 68,936,838.01 | 191,191,143.98 |
1/21/23 | 0.284 | 0.366 | 0.278 | 0.319 | 142,760,810.37 | 195,764,905.19 |
1/20/23 | 0.267 | 0.286 | 0.261 | 0.284 | 36,613,971.19 | 174,258,572.08 |
1/19/23 | 0.274 | 0.286 | 0.259 | 0.267 | 39,302,426.25 | 163,491,611.87 |
1/18/23 | 0.282 | 0.287 | 0.256 | 0.274 | 65,944,714.3 | 167,745,088.11 |
1/17/23 | 0.249 | 0.297 | 0.248 | 0.282 | 82,948,980.9 | 172,836,146.95 |
1/16/23 | 0.266 | 0.278 | 0.246 | 0.249 | 45,386,459.89 | 152,776,640.67 |
1/15/23 | 0.263 | 0.274 | 0.248 | 0.266 | 38,294,906.98 | 162,827,010.3 |
1/14/23 | 0.262 | 0.297 | 0.256 | 0.263 | 86,809,736.67 | 161,452,150.17 |
1/13/23 | 0.248 | 0.267 | 0.247 | 0.262 | 72,820,806.24 | 160,419,755.7 |
1/12/23 | 0.226 | 0.253 | 0.213 | 0.248 | 87,918,883.7 | 151,935,330.38 |
1/11/23 | 0.233 | 0.243 | 0.217 | 0.221 | 59,656,281.11 | 135,633,860.29 |
1/10/23 | 0.204 | 0.244 | 0.199 | 0.233 | 81,652,923.23 | 142,643,856.32 |
1/9/23 | 0.214 | 0.232 | 0.203 | 0.204 | 41,310,445 | 125,302,740.83 |
1/8/23 | 0.208 | 0.224 | 0.199 | 0.214 | 49,639,227.33 | 131,394,300.22 |
1/7/23 | 0.191 | 0.21 | 0.188 | 0.208 | 31,718,646.8 | 127,827,133.68 |
1/6/23 | 0.184 | 0.196 | 0.182 | 0.191 | 36,399,499.38 | 117,063,612.57 |
1/5/23 | 0.178 | 0.187 | 0.176 | 0.184 | 26,807,877.52 | 112,614,123.71 |
1/4/23 | 0.165 | 0.183 | 0.164 | 0.178 | 23,865,021.81 | 108,985,078.76 |
1/3/23 | 0.167 | 0.171 | 0.163 | 0.165 | 15,596,283.17 | 101,034,203.02 |
1/2/23 | 0.163 | 0.169 | 0.159 | 0.167 | 11,296,513.08 | 102,543,603.95 |
1/1/23 | 0.163 | 0.165 | 0.162 | 0.163 | 6,577,207.75 | 100,018,873.76 |
12/31/22 | 0.167 | 0.169 | 0.162 | 0.163 | 9,393,878.54 | 100,127,559.76 |
12/30/22 | 0.165 | 0.169 | 0.159 | 0.167 | 14,760,669.81 | 102,183,623.3 |
12/29/22 | 0.172 | 0.174 | 0.161 | 0.165 | 14,790,298.32 | 101,151,437.11 |
12/28/22 | 0.169 | 0.179 | 0.166 | 0.172 | 24,462,030.22 | 105,295,691.13 |
12/27/22 | 0.17 | 0.183 | 0.168 | 0.169 | 37,504,183.08 | 103,853,533.37 |
12/26/22 | 0.164 | 0.172 | 0.164 | 0.17 | 14,274,813.52 | 104,013,147.38 |
12/25/22 | 0.166 | 0.168 | 0.162 | 0.164 | 11,082,194.6 | 100,468,408.25 |
12/24/22 | 0.162 | 0.167 | 0.161 | 0.166 | 9,233,344.74 | 101,607,774.78 |
12/23/22 | 0.163 | 0.166 | 0.161 | 0.162 | 10,284,629.04 | 99,365,818.31 |
12/22/22 | 0.166 | 0.171 | 0.16 | 0.163 | 20,020,165.34 | 100,201,861.45 |
12/21/22 | 0.156 | 0.17 | 0.155 | 0.166 | 17,357,947.24 | 101,730,264.93 |
12/20/22 | 0.151 | 0.159 | 0.151 | 0.156 | 16,557,208.88 | 95,482,311.76 |
12/19/22 | 0.148 | 0.152 | 0.145 | 0.151 | 15,042,694.94 | 92,493,988.36 |
12/18/22 | 0.152 | 0.153 | 0.145 | 0.148 | 8,946,797.4 | 90,772,555.07 |
12/17/22 | 0.151 | 0.16 | 0.149 | 0.152 | 14,382,917.21 | 93,447,398.39 |
12/16/22 | 0.173 | 0.181 | 0.151 | 0.151 | 31,789,438.75 | 92,877,537.68 |
12/15/22 | 0.171 | 0.178 | 0.167 | 0.173 | 22,082,507.78 | 106,220,774.95 |
12/14/22 | 0.17 | 0.184 | 0.168 | 0.171 | 27,197,288.24 | 104,815,993.8 |
12/13/22 | 0.172 | 0.178 | 0.167 | 0.17 | 35,143,487.89 | 104,039,944.4 |
12/12/22 | 0.161 | 0.203 | 0.157 | 0.172 | 110,704,626.92 | 105,179,623.14 |
12/11/22 | 0.153 | 0.187 | 0.149 | 0.161 | 54,276,218.36 | 98,522,455.8 |
12/10/22 | 0.153 | 0.157 | 0.152 | 0.153 | 14,933,627.88 | 93,629,081.1 |
12/9/22 | 0.144 | 0.168 | 0.142 | 0.153 | 58,636,272.59 | 93,945,074.22 |
12/8/22 | 0.135 | 0.146 | 0.133 | 0.144 | 15,992,785.32 | 88,360,390.21 |
12/7/22 | 0.14 | 0.141 | 0.13 | 0.135 | 10,082,520.36 | 82,464,516.63 |
12/6/22 | 0.142 | 0.144 | 0.139 | 0.14 | 11,183,151.46 | 85,880,129.96 |
12/5/22 | 0.139 | 0.142 | 0.138 | 0.142 | 7,253,711.74 | 86,873,485.46 |
12/4/22 | 0.136 | 0.14 | 0.136 | 0.139 | 7,868,400.79 | 85,392,623.31 |
12/3/22 | 0.139 | 0.142 | 0.135 | 0.136 | 7,601,794.29 | 83,134,133.27 |
12/2/22 | 0.137 | 0.141 | 0.135 | 0.139 | 6,057,735.26 | 85,505,391.8 |
12/1/22 | 0.142 | 0.143 | 0.137 | 0.137 | 6,900,737.38 | 84,275,496.63 |
11/30/22 | 0.14 | 0.144 | 0.138 | 0.142 | 9,234,346.86 | 86,965,239.29 |
11/29/22 | 0.141 | 0.143 | 0.137 | 0.14 | 8,522,787.25 | 85,928,512.47 |
11/28/22 | 0.134 | 0.142 | 0.129 | 0.141 | 17,351,113.29 | 86,261,397.75 |
11/27/22 | 0.133 | 0.138 | 0.133 | 0.134 | 5,940,901.52 | 82,117,099.74 |
11/26/22 | 0.131 | 0.138 | 0.131 | 0.133 | 7,740,050.59 | 81,795,750.44 |
11/25/22 | 0.129 | 0.133 | 0.126 | 0.131 | 8,025,439.5 | 80,303,843.51 |
11/24/22 | 0.13 | 0.131 | 0.127 | 0.129 | 5,122,233.99 | 79,154,481.09 |
11/23/22 | 0.123 | 0.13 | 0.123 | 0.13 | 7,062,516.89 | 79,636,757.95 |
11/22/22 | 0.119 | 0.123 | 0.116 | 0.123 | 4,932,755.77 | 75,364,834.19 |
11/21/22 | 0.124 | 0.125 | 0.116 | 0.119 | 7,893,537.2 | 73,174,055.01 |
11/20/22 | 0.131 | 0.132 | 0.124 | 0.125 | 6,093,087.5 | 76,339,025.65 |
11/19/22 | 0.129 | 0.131 | 0.127 | 0.131 | 5,054,492.85 | 80,035,823.99 |
11/18/22 | 0.13 | 0.133 | 0.126 | 0.129 | 6,002,146.77 | 79,191,908.66 |
11/17/22 | 0.133 | 0.136 | 0.129 | 0.13 | 5,830,511.44 | 79,626,489.64 |
11/16/22 | 0.138 | 0.14 | 0.131 | 0.133 | 7,231,336.67 | 81,675,004.7 |
11/15/22 | 0.138 | 0.146 | 0.135 | 0.138 | 13,187,790.49 | 84,306,405.23 |
11/14/22 | 0.131 | 0.139 | 0.121 | 0.138 | 13,684,862.44 | 84,332,322.27 |
11/13/22 | 0.13 | 0.134 | 0.126 | 0.131 | 13,523,813.09 | 80,160,012.45 |
11/12/22 | 0.141 | 0.141 | 0.129 | 0.13 | 9,017,442.75 | 79,689,494.54 |
11/11/22 | 0.146 | 0.151 | 0.133 | 0.141 | 19,647,698.43 | 86,517,316.83 |
11/10/22 | 0.125 | 0.152 | 0.123 | 0.146 | 26,979,796.91 | 89,660,872.41 |
11/9/22 | 0.16 | 0.16 | 0.122 | 0.125 | 24,590,807.06 | 76,514,665.54 |
11/8/22 | 0.235 | 0.24 | 0.147 | 0.16 | 74,911,946.02 | 98,135,312.95 |