Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.208 | 0.215 | 0.195 | 0.195 | 750,738.41 | 71,192,132.06 |
6/27/22 | 0.205 | 0.211 | 0.2 | 0.208 | 852,518.43 | 75,940,082.47 |
6/26/22 | 0.207 | 0.215 | 0.204 | 0.205 | 788,861.4 | 74,747,353.65 |
6/25/22 | 0.215 | 0.215 | 0.197 | 0.207 | 920,824.26 | 75,550,986.82 |
6/24/22 | 0.184 | 0.22 | 0.183 | 0.215 | 1,695,273.6 | 78,345,249.43 |
6/23/22 | 0.169 | 0.184 | 0.168 | 0.183 | 752,610.69 | 66,982,493.77 |
6/22/22 | 0.177 | 0.177 | 0.167 | 0.169 | 819,828.2 | 61,594,399.94 |
6/21/22 | 0.174 | 0.186 | 0.171 | 0.177 | 747,603.23 | 64,534,335.4 |
6/20/22 | 0.173 | 0.175 | 0.161 | 0.174 | 900,254.27 | 63,607,892.08 |
6/19/22 | 0.153 | 0.178 | 0.147 | 0.173 | 1,195,714.95 | 63,155,484.89 |
6/18/22 | 0.164 | 0.173 | 0.15 | 0.154 | 1,342,160.98 | 56,088,921.68 |
6/17/22 | 0.158 | 0.174 | 0.154 | 0.164 | 1,170,184.6 | 60,015,641.2 |
6/16/22 | 0.187 | 0.192 | 0.157 | 0.157 | 754,551.1 | 57,345,599.56 |
6/15/22 | 0.175 | 0.193 | 0.152 | 0.188 | 1,680,286.08 | 68,578,317.92 |
6/14/22 | 0.162 | 0.192 | 0.154 | 0.175 | 1,455,861.61 | 63,965,886.59 |
6/13/22 | 0.205 | 0.211 | 0.157 | 0.161 | 1,875,049.4 | 58,941,734.32 |
6/12/22 | 0.252 | 0.253 | 0.201 | 0.204 | 1,238,557.57 | 74,602,031.91 |
6/11/22 | 0.273 | 0.278 | 0.248 | 0.252 | 1,075,167.18 | 92,012,521.56 |
6/10/22 | 0.302 | 0.303 | 0.273 | 0.274 | 1,156,838.73 | 100,070,215.73 |
6/9/22 | 0.307 | 0.309 | 0.299 | 0.302 | 1,023,790.83 | 110,162,607.18 |
6/8/22 | 0.315 | 0.324 | 0.306 | 0.307 | 1,048,241.4 | 112,041,583.23 |
6/7/22 | 0.324 | 0.325 | 0.305 | 0.315 | 1,187,172.55 | 114,903,247.06 |
6/6/22 | 0.327 | 0.342 | 0.322 | 0.324 | 1,086,522.62 | 118,212,571.87 |
6/5/22 | 0.322 | 0.331 | 0.316 | 0.327 | 1,049,111.54 | 119,301,174.88 |
6/4/22 | 0.317 | 0.322 | 0.314 | 0.321 | 900,884.36 | 117,321,801.88 |
6/3/22 | 0.319 | 0.338 | 0.31 | 0.317 | 1,137,547.72 | 115,820,841.25 |
6/2/22 | 0.309 | 0.32 | 0.305 | 0.319 | 968,182.28 | 116,334,067.01 |
6/1/22 | 0.332 | 0.354 | 0.303 | 0.309 | 1,289,512.04 | 112,995,550.16 |
5/31/22 | 0.327 | 0.358 | 0.32 | 0.332 | 1,845,704.94 | 121,155,999.49 |
5/30/22 | 0.28 | 0.339 | 0.279 | 0.326 | 1,902,729.52 | 119,165,086.91 |
5/29/22 | 0.285 | 0.285 | 0.274 | 0.28 | 806,593.27 | 102,311,884.45 |
5/28/22 | 0.261 | 0.264 | 0.261 | 0.264 | 898,339.4 | 96,426,874.51 |
5/27/22 | 0.283 | 0.284 | 0.26 | 0.261 | 1,082,783.37 | 95,196,743.75 |
5/26/22 | 0.29 | 0.3 | 0.273 | 0.283 | 1,031,966.91 | 103,318,593.55 |
5/25/22 | 0.3 | 0.315 | 0.29 | 0.29 | 1,104,960.74 | 105,740,764.32 |
5/24/22 | 0.306 | 0.316 | 0.293 | 0.3 | 889,254.09 | 109,646,412.71 |
5/23/22 | 0.321 | 0.337 | 0.304 | 0.305 | 1,100,632.8 | 111,490,980.68 |
5/22/22 | 0.318 | 0.334 | 0.316 | 0.321 | 930,801.91 | 117,162,502.77 |
5/21/22 | 0.307 | 0.322 | 0.304 | 0.317 | 903,883.16 | 115,798,421.82 |
5/20/22 | 0.319 | 0.338 | 0.301 | 0.307 | 1,397,861.18 | 112,213,735.67 |
5/19/22 | 0.323 | 0.323 | 0.289 | 0.319 | 1,228,867.64 | 116,324,933.64 |
5/18/22 | 0.344 | 0.352 | 0.305 | 0.323 | 2,136,163.91 | 117,912,265.64 |
5/17/22 | 0.302 | 0.345 | 0.295 | 0.342 | 1,735,628.89 | 124,943,765.11 |
5/16/22 | 0.311 | 0.327 | 0.27 | 0.302 | 1,638,695.57 | 110,069,979.83 |
5/15/22 | 0.278 | 0.311 | 0.268 | 0.311 | 1,224,276.76 | 113,413,275.41 |
5/14/22 | 0.253 | 0.282 | 0.253 | 0.278 | 904,756.91 | 101,455,795.49 |
5/13/22 | 0.214 | 0.285 | 0.211 | 0.253 | 1,194,667.2 | 92,227,034.39 |
5/12/22 | 0.226 | 0.245 | 0.201 | 0.214 | 1,759,389.29 | 77,923,436.9 |
5/11/22 | 0.304 | 0.317 | 0.21 | 0.226 | 2,566,695.58 | 82,388,279.08 |
5/10/22 | 0.298 | 0.335 | 0.284 | 0.304 | 1,976,116.88 | 110,968,558.19 |
5/9/22 | 0.34 | 0.342 | 0.277 | 0.298 | 2,462,299.86 | 108,526,211.73 |
5/8/22 | 0.367 | 0.367 | 0.339 | 0.34 | 1,313,208.2 | 123,944,412.18 |
5/7/22 | 0.364 | 0.388 | 0.355 | 0.367 | 1,621,350.58 | 133,773,640.42 |
5/6/22 | 0.392 | 0.393 | 0.36 | 0.364 | 1,733,051.09 | 132,742,474.75 |
5/5/22 | 0.439 | 0.446 | 0.378 | 0.392 | 1,976,873.44 | 142,955,028.49 |
5/4/22 | 0.396 | 0.443 | 0.393 | 0.439 | 2,294,509.09 | 160,144,194.57 |
5/3/22 | 0.404 | 0.436 | 0.395 | 0.396 | 2,061,058.21 | 144,315,071.37 |
5/2/22 | 0.405 | 0.425 | 0.4 | 0.404 | 1,647,254.16 | 147,311,615.21 |
5/1/22 | 0.398 | 0.441 | 0.387 | 0.405 | 2,453,452.3 | 147,732,880.87 |
4/30/22 | 0.444 | 0.444 | 0.396 | 0.398 | 2,129,128.74 | 145,079,713.58 |
4/29/22 | 0.468 | 0.469 | 0.426 | 0.443 | 2,079,637.99 | 161,495,786.22 |
4/28/22 | 0.47 | 0.491 | 0.46 | 0.467 | 2,038,567.12 | 170,325,392.22 |
4/27/22 | 0.469 | 0.494 | 0.456 | 0.47 | 2,308,329.16 | 171,247,173.44 |
4/26/22 | 0.516 | 0.524 | 0.46 | 0.469 | 2,520,835.88 | 170,781,956.17 |
4/25/22 | 0.545 | 0.545 | 0.482 | 0.516 | 2,688,162.88 | 187,943,186.8 |
4/24/22 | 0.551 | 0.562 | 0.546 | 0.546 | 1,114,132.75 | 198,807,557.31 |
4/23/22 | 0.561 | 0.565 | 0.55 | 0.551 | 1,115,833.8 | 200,784,700.58 |
4/22/22 | 0.566 | 0.585 | 0.555 | 0.561 | 1,484,740.88 | 204,535,162.35 |
4/21/22 | 0.607 | 0.621 | 0.566 | 0.566 | 1,839,779.58 | 206,154,555.16 |
4/20/22 | 0.605 | 0.62 | 0.592 | 0.607 | 1,389,136.36 | 221,203,177.03 |
4/19/22 | 0.555 | 0.614 | 0.555 | 0.606 | 2,018,811.61 | 220,647,608.77 |
4/18/22 | 0.575 | 0.575 | 0.528 | 0.555 | 1,711,354.02 | 202,339,382.19 |
4/17/22 | 0.565 | 0.608 | 0.545 | 0.576 | 2,495,801.36 | 209,747,145.91 |
4/16/22 | 0.571 | 0.575 | 0.558 | 0.565 | 1,553,500.42 | 205,721,794.64 |
4/15/22 | 0.57 | 0.591 | 0.566 | 0.572 | 1,338,657.53 | 208,253,862.95 |
4/14/22 | 0.612 | 0.631 | 0.559 | 0.57 | 2,080,304.65 | 207,730,131.77 |
4/13/22 | 0.616 | 0.633 | 0.591 | 0.613 | 1,529,723.09 | 223,215,627.49 |
4/12/22 | 0.61 | 0.64 | 0.573 | 0.616 | 2,633,283.62 | 224,436,381.02 |
4/11/22 | 0.704 | 0.704 | 0.608 | 0.61 | 1,992,047.68 | 222,212,891.53 |
4/10/22 | 0.709 | 0.716 | 0.7 | 0.704 | 1,752,361.49 | 256,338,020.06 |
4/9/22 | 0.731 | 0.735 | 0.703 | 0.709 | 1,692,772.54 | 258,277,746.85 |
4/8/22 | 0.665 | 0.744 | 0.662 | 0.732 | 4,781,999.64 | 266,493,692.32 |
4/7/22 | 0.679 | 0.682 | 0.66 | 0.665 | 1,462,308.51 | 242,090,875.39 |
4/6/22 | 0.723 | 0.723 | 0.651 | 0.679 | 2,123,166.67 | 247,346,595.24 |
4/5/22 | 0.706 | 0.736 | 0.705 | 0.723 | 2,006,073.47 | 263,201,182.13 |
4/4/22 | 0.727 | 0.731 | 0.698 | 0.705 | 1,763,415.27 | 256,862,905.97 |
4/3/22 | 0.754 | 0.793 | 0.722 | 0.727 | 3,036,902.48 | 264,661,705.79 |
4/2/22 | 0.7 | 0.768 | 0.698 | 0.759 | 2,708,136.03 | 276,418,222.07 |
4/1/22 | 0.666 | 0.729 | 0.651 | 0.7 | 2,490,890.03 | 255,110,326.24 |
3/31/22 | 0.692 | 0.707 | 0.662 | 0.666 | 1,810,924.49 | 242,420,388.67 |