Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.249 | 0.256 | 0.233 | 0.234 | 19,579,958.56 | 204,994,980.2 |
6/27/22 | 0.233 | 0.255 | 0.233 | 0.249 | 35,441,739.73 | 218,358,134.03 |
6/26/22 | 0.247 | 0.252 | 0.233 | 0.233 | 15,000,763.28 | 203,909,331.65 |
6/25/22 | 0.249 | 0.253 | 0.237 | 0.247 | 13,556,117.07 | 215,948,490.66 |
6/24/22 | 0.24 | 0.252 | 0.24 | 0.249 | 14,275,102.84 | 217,876,095.11 |
6/23/22 | 0.227 | 0.241 | 0.227 | 0.24 | 13,071,342.7 | 210,213,480.05 |
6/22/22 | 0.232 | 0.234 | 0.223 | 0.227 | 12,828,466.49 | 198,337,633.44 |
6/21/22 | 0.228 | 0.24 | 0.226 | 0.232 | 15,177,388.52 | 203,092,300.51 |
6/20/22 | 0.221 | 0.229 | 0.214 | 0.228 | 15,706,837.94 | 199,147,649.07 |
6/19/22 | 0.204 | 0.224 | 0.198 | 0.221 | 24,786,505.91 | 193,408,066.33 |
6/18/22 | 0.218 | 0.221 | 0.192 | 0.204 | 25,634,285.14 | 178,861,787.5 |
6/17/22 | 0.211 | 0.223 | 0.21 | 0.218 | 13,278,885.58 | 190,860,413.25 |
6/16/22 | 0.232 | 0.235 | 0.208 | 0.211 | 18,140,348.86 | 184,310,090.85 |
6/15/22 | 0.221 | 0.233 | 0.198 | 0.232 | 27,228,922.21 | 203,334,958.85 |
6/14/22 | 0.222 | 0.227 | 0.204 | 0.221 | 22,975,372.81 | 193,798,595.84 |
6/13/22 | 0.237 | 0.237 | 0.205 | 0.222 | 31,224,018.3 | 193,882,780.05 |
6/12/22 | 0.252 | 0.255 | 0.231 | 0.237 | 26,627,404.26 | 207,714,869.54 |
6/11/22 | 0.275 | 0.282 | 0.247 | 0.252 | 22,803,150.19 | 220,351,872.07 |
6/10/22 | 0.298 | 0.299 | 0.275 | 0.275 | 20,961,599.65 | 240,493,927.54 |
6/9/22 | 0.298 | 0.307 | 0.293 | 0.298 | 21,982,334.52 | 260,627,238.85 |
6/8/22 | 0.305 | 0.309 | 0.293 | 0.298 | 21,882,823.13 | 260,702,785.84 |
6/7/22 | 0.314 | 0.314 | 0.29 | 0.305 | 29,846,093.38 | 266,812,244.18 |
6/6/22 | 0.293 | 0.349 | 0.293 | 0.314 | 120,714,275.94 | 274,580,736.81 |
6/5/22 | 0.279 | 0.3 | 0.275 | 0.293 | 48,970,420.16 | 256,566,781.95 |
6/4/22 | 0.28 | 0.282 | 0.272 | 0.279 | 15,625,292.61 | 244,578,557.72 |
6/3/22 | 0.294 | 0.295 | 0.275 | 0.279 | 20,666,399.71 | 244,584,682.8 |
6/2/22 | 0.28 | 0.321 | 0.277 | 0.294 | 61,421,014.53 | 257,728,966.26 |
6/1/22 | 0.294 | 0.302 | 0.274 | 0.28 | 29,993,478.7 | 245,081,649.31 |
5/31/22 | 0.291 | 0.296 | 0.281 | 0.294 | 22,234,420.02 | 257,686,001.46 |
5/30/22 | 0.271 | 0.292 | 0.27 | 0.291 | 18,382,835.27 | 254,891,989.77 |
5/29/22 | 0.267 | 0.271 | 0.261 | 0.271 | 14,550,918.43 | 237,509,700.46 |
5/28/22 | 0.26 | 0.269 | 0.26 | 0.266 | 26,220,374.82 | 232,540,881.91 |
5/27/22 | 0.266 | 0.272 | 0.256 | 0.26 | 26,824,901.38 | 227,548,503.86 |
5/26/22 | 0.287 | 0.293 | 0.257 | 0.266 | 28,260,633.02 | 232,541,188.24 |
5/25/22 | 0.286 | 0.294 | 0.282 | 0.287 | 24,566,176.97 | 251,086,934.13 |
5/24/22 | 0.279 | 0.288 | 0.268 | 0.286 | 24,663,538.8 | 250,227,545.38 |
5/23/22 | 0.288 | 0.306 | 0.277 | 0.279 | 42,475,227.59 | 244,223,781.19 |
5/22/22 | 0.274 | 0.29 | 0.272 | 0.289 | 22,455,050.09 | 252,512,974.96 |
5/21/22 | 0.266 | 0.278 | 0.26 | 0.274 | 18,373,669.89 | 239,970,759.37 |
5/20/22 | 0.275 | 0.284 | 0.262 | 0.266 | 20,474,748.25 | 233,194,801.38 |
5/19/22 | 0.258 | 0.277 | 0.251 | 0.275 | 25,986,210.27 | 240,984,179.14 |
5/18/22 | 0.289 | 0.29 | 0.258 | 0.258 | 26,286,378.53 | 225,752,346.55 |
5/17/22 | 0.272 | 0.29 | 0.269 | 0.289 | 32,943,135.79 | 253,061,565.62 |
5/16/22 | 0.288 | 0.298 | 0.267 | 0.272 | 50,373,067.99 | 238,295,691.13 |
5/15/22 | 0.268 | 0.288 | 0.258 | 0.288 | 28,973,372.13 | 252,135,762.41 |
5/14/22 | 0.253 | 0.271 | 0.239 | 0.268 | 34,846,623.79 | 234,360,578.9 |
5/13/22 | 0.232 | 0.273 | 0.228 | 0.253 | 41,338,442.21 | 221,159,782.5 |
5/12/22 | 0.265 | 0.279 | 0.195 | 0.232 | 86,762,649.36 | 202,850,451.28 |
5/11/22 | 0.373 | 0.381 | 0.252 | 0.265 | 90,759,310 | 231,784,928.52 |
5/10/22 | 0.359 | 0.399 | 0.349 | 0.373 | 65,415,199.22 | 326,391,994.79 |
5/9/22 | 0.417 | 0.425 | 0.359 | 0.359 | 54,996,501.62 | 314,569,103.49 |
5/8/22 | 0.421 | 0.426 | 0.409 | 0.417 | 32,676,482.52 | 364,851,655.03 |
5/7/22 | 0.439 | 0.439 | 0.41 | 0.421 | 30,248,663.77 | 368,684,853.75 |
5/6/22 | 0.443 | 0.444 | 0.423 | 0.439 | 37,056,957.45 | 384,619,876.59 |
5/5/22 | 0.489 | 0.493 | 0.434 | 0.443 | 43,495,977.91 | 388,097,605.24 |
5/4/22 | 0.451 | 0.489 | 0.45 | 0.489 | 37,100,042.83 | 428,273,920.53 |
5/3/22 | 0.461 | 0.474 | 0.443 | 0.451 | 33,429,147.61 | 394,703,519.19 |
5/2/22 | 0.465 | 0.471 | 0.444 | 0.461 | 34,668,835.2 | 403,673,427.98 |
5/1/22 | 0.434 | 0.466 | 0.424 | 0.465 | 46,433,912.89 | 407,301,121.31 |
4/30/22 | 0.489 | 0.495 | 0.423 | 0.434 | 51,228,674.41 | 379,879,332.81 |
4/29/22 | 0.509 | 0.528 | 0.483 | 0.489 | 77,497,186.61 | 428,333,044.23 |
4/28/22 | 0.513 | 0.515 | 0.5 | 0.509 | 37,537,268.1 | 445,601,026.73 |
4/27/22 | 0.493 | 0.515 | 0.489 | 0.513 | 40,870,205.28 | 449,414,133.69 |
4/26/22 | 0.521 | 0.549 | 0.488 | 0.493 | 77,618,353.37 | 431,461,994.24 |
4/25/22 | 0.523 | 0.523 | 0.481 | 0.521 | 46,753,853.88 | 455,998,868.33 |
4/24/22 | 0.536 | 0.541 | 0.519 | 0.523 | 37,333,216.1 | 457,871,181.32 |
4/23/22 | 0.559 | 0.561 | 0.536 | 0.536 | 63,048,895.08 | 469,243,214.3 |
4/22/22 | 0.528 | 0.614 | 0.525 | 0.559 | 318,656,764.59 | 489,420,026.39 |
4/21/22 | 0.539 | 0.567 | 0.518 | 0.528 | 56,838,180.89 | 461,977,014.12 |
4/20/22 | 0.54 | 0.545 | 0.524 | 0.539 | 44,383,151.45 | 472,034,483.95 |
4/19/22 | 0.527 | 0.54 | 0.518 | 0.54 | 30,804,038.25 | 472,360,748.18 |
4/18/22 | 0.501 | 0.53 | 0.479 | 0.527 | 39,446,346.24 | 461,214,390.45 |
4/17/22 | 0.524 | 0.528 | 0.499 | 0.501 | 23,510,338.64 | 438,389,346.04 |
4/16/22 | 0.519 | 0.53 | 0.509 | 0.524 | 27,569,838.78 | 458,888,940.71 |
4/15/22 | 0.503 | 0.519 | 0.502 | 0.519 | 28,979,435.54 | 453,890,032.53 |
4/14/22 | 0.521 | 0.526 | 0.497 | 0.503 | 30,361,121.93 | 440,567,100.51 |
4/13/22 | 0.501 | 0.521 | 0.498 | 0.521 | 34,919,216.09 | 455,687,383.73 |
4/12/22 | 0.478 | 0.506 | 0.476 | 0.501 | 39,815,927.86 | 438,894,201.75 |
4/11/22 | 0.526 | 0.527 | 0.474 | 0.478 | 50,308,470.97 | 418,589,842.69 |
4/10/22 | 0.546 | 0.553 | 0.526 | 0.526 | 31,139,119.54 | 460,783,884.7 |
4/9/22 | 0.532 | 0.546 | 0.531 | 0.546 | 37,442,929.74 | 478,029,533.79 |
4/8/22 | 0.569 | 0.573 | 0.529 | 0.532 | 53,749,680.56 | 465,761,117.24 |
4/7/22 | 0.553 | 0.573 | 0.547 | 0.569 | 45,348,977.66 | 498,001,683.66 |
4/6/22 | 0.612 | 0.613 | 0.553 | 0.553 | 66,776,042.02 | 484,040,823.5 |
4/5/22 | 0.64 | 0.645 | 0.612 | 0.612 | 42,878,875.76 | 535,984,487.13 |
4/4/22 | 0.67 | 0.671 | 0.617 | 0.64 | 67,137,665.21 | 560,466,951.56 |
4/3/22 | 0.673 | 0.693 | 0.65 | 0.671 | 79,206,478.81 | 586,861,395.52 |
4/2/22 | 0.665 | 0.692 | 0.657 | 0.673 | 74,605,518.73 | 588,889,393.41 |
4/1/22 | 0.653 | 0.665 | 0.624 | 0.665 | 74,447,766.63 | 581,873,779.19 |
3/31/22 | 0.675 | 0.699 | 0.639 | 0.653 | 108,791,701.49 | 571,307,599.6 |