Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/27/22 | 0.102 | 0.114 | 0.101 | 0.105 | 16,733,039.28 | 72,789,137.32 |
12/31/21 | 0.371 | 0.382 | 0.361 | 0.366 | 34,413,581.69 | 252,658,253.2 |
8/3/21 | 0.29 | 0.293 | 0.278 | 0.278 | 25,180,411.41 | 189,236,404.91 |
8/2/21 | 0.286 | 0.292 | 0.283 | 0.289 | 21,841,670.07 | 196,577,390.81 |
8/1/21 | 0.289 | 0.305 | 0.284 | 0.286 | 33,702,078.43 | 194,195,139.79 |
7/31/21 | 0.289 | 0.293 | 0.284 | 0.29 | 29,395,971.7 | 196,916,998.41 |
7/30/21 | 0.284 | 0.289 | 0.276 | 0.289 | 27,751,759.33 | 196,381,172.27 |
7/29/21 | 0.274 | 0.299 | 0.27 | 0.284 | 38,405,002.95 | 192,644,848.53 |
7/28/21 | 0.276 | 0.279 | 0.269 | 0.274 | 28,607,703.18 | 185,980,519.78 |
7/27/21 | 0.274 | 0.278 | 0.267 | 0.275 | 32,705,400.3 | 187,114,744.41 |
7/26/21 | 0.278 | 0.296 | 0.274 | 0.275 | 38,274,874.58 | 185,701,604.91 |
7/25/21 | 0.279 | 0.281 | 0.271 | 0.278 | 28,689,795.95 | 187,186,138.96 |
7/24/21 | 0.285 | 0.285 | 0.275 | 0.279 | 33,328,355.23 | 187,987,074.01 |
7/23/21 | 0.297 | 0.298 | 0.266 | 0.284 | 44,316,367.88 | 191,501,583.05 |
7/22/21 | 0.248 | 0.32 | 0.245 | 0.297 | 60,208,097.91 | 202,938,058.16 |
7/21/21 | 0.232 | 0.251 | 0.228 | 0.248 | 24,668,262.74 | 168,908,051.19 |
7/20/21 | 0.248 | 0.25 | 0.223 | 0.232 | 30,573,743.55 | 158,254,235.76 |
7/19/21 | 0.261 | 0.264 | 0.244 | 0.248 | 23,953,152.22 | 169,462,593.82 |
7/18/21 | 0.262 | 0.279 | 0.26 | 0.261 | 31,259,478.65 | 178,053,661.62 |
7/17/21 | 0.266 | 0.272 | 0.261 | 0.262 | 24,466,323.28 | 178,904,133.83 |
7/16/21 | 0.288 | 0.294 | 0.264 | 0.266 | 28,695,157.36 | 181,196,471.27 |
7/15/21 | 0.3 | 0.307 | 0.283 | 0.284 | 35,325,760.06 | 194,083,250.94 |
7/14/21 | 0.317 | 0.319 | 0.291 | 0.3 | 32,679,056.9 | 204,795,820.17 |
7/13/21 | 0.311 | 0.34 | 0.311 | 0.317 | 43,899,959.19 | 216,629,004.94 |
7/12/21 | 0.33 | 0.342 | 0.306 | 0.311 | 54,288,516.53 | 212,377,169.92 |
7/11/21 | 0.305 | 0.345 | 0.298 | 0.328 | 50,602,628.07 | 223,740,438.67 |
7/10/21 | 0.326 | 0.343 | 0.298 | 0.305 | 41,551,152.44 | 207,922,482.46 |
7/9/21 | 0.32 | 0.378 | 0.31 | 0.327 | 97,878,390.97 | 222,891,324.31 |
7/8/21 | 0.277 | 0.391 | 0.264 | 0.321 | 126,098,590.08 | 219,300,426.07 |
7/7/21 | 0.277 | 0.292 | 0.275 | 0.277 | 22,464,747.15 | 189,216,007.13 |
7/6/21 | 0.266 | 0.292 | 0.266 | 0.277 | 24,443,724.55 | 188,867,442.08 |
7/5/21 | 0.277 | 0.277 | 0.26 | 0.267 | 19,631,028.65 | 181,900,948.31 |
7/4/21 | 0.273 | 0.283 | 0.269 | 0.277 | 23,059,174.22 | 189,165,172 |
7/3/21 | 0.276 | 0.286 | 0.27 | 0.273 | 29,748,553.51 | 186,285,688.03 |
7/2/21 | 0.289 | 0.293 | 0.264 | 0.276 | 39,563,504.68 | 188,127,195.59 |
7/1/21 | 0.261 | 0.317 | 0.244 | 0.29 | 44,203,556.37 | 197,720,153.98 |
6/30/21 | 0.262 | 0.264 | 0.245 | 0.261 | 24,707,607.83 | 178,041,481.11 |
6/29/21 | 0.255 | 0.273 | 0.252 | 0.262 | 25,129,309.19 | 178,498,406.43 |
6/28/21 | 0.249 | 0.263 | 0.244 | 0.255 | 26,682,680.09 | 174,036,525.49 |
6/27/21 | 0.237 | 0.249 | 0.233 | 0.249 | 36,936,998.12 | 169,949,398.47 |
6/26/21 | 0.234 | 0.241 | 0.225 | 0.237 | 35,723,619.81 | 161,448,680.81 |
6/25/21 | 0.247 | 0.267 | 0.229 | 0.235 | 42,783,924.07 | 160,598,455.61 |
6/24/21 | 0.239 | 0.255 | 0.227 | 0.247 | 20,772,753.33 | 168,728,594.2 |
6/23/21 | 0.218 | 0.249 | 0.209 | 0.238 | 38,394,044.7 | 162,837,471.23 |
6/22/21 | 0.234 | 0.244 | 0.198 | 0.218 | 34,283,501.28 | 148,350,081.3 |
6/21/21 | 0.284 | 0.285 | 0.232 | 0.233 | 26,515,647.43 | 159,025,159.33 |
6/20/21 | 0.292 | 0.294 | 0.272 | 0.284 | 10,171,261.04 | 193,696,615.57 |
6/19/21 | 0.295 | 0.301 | 0.289 | 0.292 | 7,038,233.46 | 199,320,667.88 |
6/18/21 | 0.314 | 0.315 | 0.289 | 0.295 | 8,349,827.86 | 201,439,384.77 |
6/17/21 | 0.312 | 0.329 | 0.311 | 0.315 | 19,407,966.76 | 214,577,333.35 |
6/16/21 | 0.329 | 0.33 | 0.312 | 0.312 | 25,460,299.69 | 212,484,902.43 |
6/15/21 | 0.33 | 0.341 | 0.325 | 0.329 | 35,285,543.97 | 224,201,632.61 |
6/14/21 | 0.325 | 0.342 | 0.188 | 0.33 | 18,676,349.06 | 225,182,904.15 |
6/13/21 | 0.309 | 0.326 | 0.297 | 0.325 | 11,298,184.09 | 222,134,974.86 |
6/12/21 | 0.307 | 0.329 | 0.292 | 0.309 | 13,551,022.45 | 211,333,711.61 |
6/11/21 | 0.332 | 0.344 | 0.305 | 0.307 | 16,434,639.61 | 209,758,823.53 |
6/10/21 | 0.347 | 0.37 | 0.327 | 0.332 | 56,223,429.92 | 225,744,622.06 |
6/9/21 | 0.338 | 0.363 | 0.325 | 0.347 | 18,411,524.55 | 235,937,248.58 |
6/7/21 | 0.376 | 0.406 | 0.351 | 0.356 | 18,943,218.87 | 242,502,199.28 |
6/6/21 | 0.366 | 0.403 | 0.365 | 0.376 | 21,674,400.23 | 224,785,503.66 |
6/5/21 | 0.375 | 0.415 | 0.36 | 0.366 | 18,124,177.93 | 218,829,630.8 |
6/4/21 | 0.406 | 0.407 | 0.357 | 0.375 | 20,827,522.79 | 224,377,695.57 |
6/3/21 | 0.403 | 0.424 | 0.4 | 0.406 | 13,076,570.96 | 243,116,087.65 |
6/2/21 | 0.394 | 0.416 | 0.39 | 0.402 | 13,834,893.2 | 240,272,288.32 |
6/1/21 | 0.41 | 0.417 | 0.389 | 0.394 | 20,489,862.19 | 235,809,093.71 |
5/31/21 | 0.397 | 0.421 | 0.376 | 0.41 | 16,371,265.34 | 245,492,750.86 |
5/30/21 | 0.372 | 0.425 | 0.352 | 0.398 | 32,180,108.55 | 238,040,584.31 |
5/29/21 | 0.398 | 0.42 | 0.35 | 0.373 | 29,720,667.65 | 222,906,421.44 |
5/28/21 | 0.442 | 0.45 | 0.374 | 0.399 | 26,983,672.12 | 238,725,199.94 |
5/27/21 | 0.486 | 0.498 | 0.438 | 0.442 | 34,760,225.15 | 263,970,690.12 |
5/26/21 | 0.439 | 0.521 | 0.431 | 0.487 | 85,387,774.92 | 290,853,819.68 |
5/25/21 | 0.379 | 0.526 | 0.353 | 0.44 | 140,089,472.47 | 262,889,630 |
5/24/21 | 0.33 | 0.381 | 0.319 | 0.379 | 31,134,283.57 | 226,782,628.73 |
5/23/21 | 0.426 | 0.428 | 0.278 | 0.333 | 34,243,476.7 | 198,876,797.9 |
5/22/21 | 0.373 | 0.458 | 0.338 | 0.428 | 58,743,655.11 | 255,698,794.12 |
5/21/21 | 0.419 | 0.496 | 0.335 | 0.373 | 41,407,006.28 | 222,995,681.91 |
4/26/21 | 0.532 | 0.604 | 0.526 | 0.597 | 30,632,174.48 | 219,373,041.5 |
4/25/21 | 0.536 | 0.577 | 0.506 | 0.532 | 17,908,645.27 | 195,586,318.84 |
4/24/21 | 0.568 | 0.58 | 0.53 | 0.535 | 21,898,359.6 | 196,603,657.72 |
4/23/21 | 0.59 | 0.604 | 0.511 | 0.568 | 50,276,279.66 | 208,810,001.91 |
4/22/21 | 0.628 | 0.666 | 0.581 | 0.59 | 39,370,175.2 | 216,945,137.2 |
4/21/21 | 0.677 | 0.702 | 0.629 | 0.631 | 36,226,652.21 | 231,874,323.15 |
4/20/21 | 0.661 | 0.686 | 0.603 | 0.678 | 52,778,339.51 | 249,215,003.52 |
4/19/21 | 0.715 | 0.746 | 0.656 | 0.662 | 44,390,149.21 | 243,371,007.38 |
4/18/21 | 0.806 | 0.806 | 0.653 | 0.718 | 68,751,068.33 | 263,815,732.65 |
4/17/21 | 0.848 | 0.863 | 0.802 | 0.808 | 57,140,730.2 | 296,865,211.1 |
4/16/21 | 0.794 | 0.851 | 0.757 | 0.847 | 81,365,106.13 | 311,276,101.06 |
4/15/21 | 0.764 | 0.818 | 0.763 | 0.794 | 63,935,672.74 | 291,823,556.28 |
4/14/21 | 0.763 | 0.775 | 0.733 | 0.762 | 54,157,069.75 | 280,224,544.46 |
4/13/21 | 0.775 | 0.799 | 0.752 | 0.762 | 47,489,023.52 | 280,255,024.37 |