Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/27/23 | 0.262 | 0.278 | 0.261 | 0.276 | 963,643.01 | 108,471,292.44 |
5/26/23 | 0.259 | 0.263 | 0.257 | 0.263 | 892,262.69 | 103,381,246.54 |
5/25/23 | 0.255 | 0.26 | 0.251 | 0.259 | 959,415.33 | 101,759,411.74 |
5/24/23 | 0.263 | 0.263 | 0.256 | 0.256 | 849,911.21 | 100,569,148.07 |
5/23/23 | 0.261 | 0.265 | 0.26 | 0.263 | 973,026.52 | 103,425,455.12 |
5/22/23 | 0.263 | 0.263 | 0.259 | 0.261 | 974,842.59 | 102,822,528.92 |
5/20/23 | 0.262 | 0.28 | 0.262 | 0.267 | 1,153,130.85 | 104,991,413.23 |
5/18/23 | 0.269 | 0.269 | 0.259 | 0.259 | 1,044,526.08 | 101,973,436.51 |
5/17/23 | 0.267 | 0.271 | 0.263 | 0.269 | 983,596.64 | 105,954,452.94 |
5/16/23 | 0.264 | 0.267 | 0.26 | 0.267 | 838,050.8 | 105,000,417.86 |
5/15/23 | 0.293 | 0.293 | 0.263 | 0.264 | 1,038,820.66 | 104,053,715.7 |
5/14/23 | 0.291 | 0.296 | 0.291 | 0.293 | 431,355.09 | 115,278,532.58 |
5/13/23 | 0.287 | 0.294 | 0.284 | 0.292 | 622,823.89 | 115,022,345.86 |
5/12/23 | 0.266 | 0.287 | 0.255 | 0.287 | 912,901.68 | 112,855,280.65 |
5/11/23 | 0.285 | 0.286 | 0.261 | 0.266 | 645,025.99 | 104,834,759.52 |
5/10/23 | 0.293 | 0.299 | 0.284 | 0.284 | 575,429.42 | 111,971,054.49 |
5/9/23 | 0.286 | 0.299 | 0.285 | 0.293 | 2,844,894.52 | 115,412,434.87 |
5/8/23 | 0.312 | 0.313 | 0.286 | 0.286 | 3,149,992.17 | 112,387,939.5 |
5/7/23 | 0.332 | 0.335 | 0.312 | 0.312 | 1,728,752.5 | 122,831,563.4 |
5/6/23 | 0.347 | 0.348 | 0.331 | 0.332 | 1,751,689.64 | 130,833,785.07 |
5/5/23 | 0.346 | 0.348 | 0.338 | 0.347 | 1,800,048.12 | 136,502,046.16 |
5/4/23 | 0.362 | 0.363 | 0.344 | 0.346 | 2,531,459.4 | 136,106,543.61 |
5/3/23 | 0.36 | 0.366 | 0.357 | 0.361 | 1,770,692.47 | 142,240,837.71 |
5/2/23 | 0.36 | 0.373 | 0.352 | 0.36 | 2,030,497.72 | 141,684,323.09 |
5/1/23 | 0.374 | 0.377 | 0.36 | 0.36 | 1,994,975.84 | 141,816,325.06 |
4/30/23 | 0.374 | 0.375 | 0.368 | 0.375 | 1,315,761.08 | 147,542,631.39 |
4/29/23 | 0.376 | 0.378 | 0.37 | 0.374 | 1,576,776.89 | 147,147,485.9 |
4/28/23 | 0.38 | 0.381 | 0.368 | 0.377 | 1,623,420.88 | 148,222,945.04 |
4/27/23 | 0.367 | 0.384 | 0.367 | 0.38 | 1,447,411.07 | 149,420,199.4 |
4/26/23 | 0.365 | 0.385 | 0.357 | 0.367 | 1,662,808.55 | 144,467,758.07 |
4/25/23 | 0.361 | 0.365 | 0.358 | 0.365 | 1,498,746.78 | 143,655,235.44 |
4/24/23 | 0.368 | 0.371 | 0.359 | 0.361 | 1,847,468.18 | 142,217,232.77 |
4/23/23 | 0.374 | 0.375 | 0.368 | 0.368 | 1,511,531 | 144,873,302.64 |
4/22/23 | 0.364 | 0.375 | 0.362 | 0.374 | 1,802,926.13 | 147,249,997.76 |
4/21/23 | 0.384 | 0.385 | 0.363 | 0.364 | 1,683,464.17 | 143,253,168.43 |
4/20/23 | 0.396 | 0.398 | 0.384 | 0.384 | 1,674,358.34 | 151,323,884.51 |
4/19/23 | 0.438 | 0.438 | 0.392 | 0.397 | 2,106,007.62 | 144,923,076.37 |
4/18/23 | 0.427 | 0.444 | 0.425 | 0.438 | 1,711,956.77 | 160,211,431.29 |
4/17/23 | 0.432 | 0.439 | 0.414 | 0.427 | 1,939,424.82 | 155,987,034.13 |
4/16/23 | 0.45 | 0.452 | 0.423 | 0.431 | 2,422,590.67 | 157,431,340.35 |
4/15/23 | 0.414 | 0.453 | 0.406 | 0.449 | 2,663,362.76 | 164,273,121.63 |
4/14/23 | 0.401 | 0.433 | 0.401 | 0.414 | 2,109,407.27 | 151,237,720.61 |
4/13/23 | 0.367 | 0.43 | 0.367 | 0.401 | 2,408,198.36 | 146,615,053.67 |
4/12/23 | 0.367 | 0.367 | 0.353 | 0.363 | 1,482,355.1 | 132,789,418.48 |
4/11/23 | 0.357 | 0.375 | 0.357 | 0.367 | 1,499,579.29 | 134,233,493.51 |
4/10/23 | 0.348 | 0.358 | 0.344 | 0.357 | 960,309.1 | 130,583,729.03 |
4/9/23 | 0.345 | 0.353 | 0.343 | 0.348 | 1,125,584.99 | 127,100,985.04 |
4/8/23 | 0.348 | 0.349 | 0.345 | 0.346 | 1,040,672.57 | 126,299,186.78 |
4/7/23 | 0.356 | 0.357 | 0.345 | 0.348 | 1,004,960.48 | 127,201,885.88 |
4/6/23 | 0.365 | 0.365 | 0.354 | 0.356 | 894,300 | 130,257,727.19 |
4/5/23 | 0.364 | 0.371 | 0.363 | 0.365 | 1,055,506.04 | 133,366,010.42 |
4/4/23 | 0.37 | 0.376 | 0.363 | 0.363 | 1,063,525.68 | 132,767,825.18 |
4/3/23 | 0.374 | 0.383 | 0.369 | 0.371 | 1,072,653.44 | 135,415,462.44 |
4/2/23 | 0.382 | 0.384 | 0.373 | 0.374 | 1,135,316.86 | 136,683,342.36 |
3/31/23 | 0.366 | 0.392 | 0.365 | 0.39 | 1,150,919.78 | 142,360,279.62 |
3/30/23 | 0.378 | 0.386 | 0.36 | 0.366 | 926,951.33 | 133,844,470.91 |
3/29/23 | 0.385 | 0.395 | 0.378 | 0.378 | 1,176,131.19 | 138,289,268.83 |
3/28/23 | 0.382 | 0.391 | 0.376 | 0.386 | 970,904.99 | 140,980,891.49 |
3/27/23 | 0.387 | 0.389 | 0.363 | 0.382 | 1,223,194.58 | 139,740,429.63 |
3/26/23 | 0.359 | 0.388 | 0.356 | 0.387 | 1,290,804.6 | 141,384,899.71 |
3/25/23 | 0.354 | 0.369 | 0.35 | 0.359 | 1,256,146.78 | 131,031,347.62 |
3/24/23 | 0.345 | 0.354 | 0.325 | 0.354 | 1,402,699.61 | 129,338,510.2 |
3/23/23 | 0.344 | 0.354 | 0.341 | 0.345 | 1,189,685.24 | 126,071,597.01 |
3/22/23 | 0.361 | 0.368 | 0.338 | 0.344 | 9,734,128.62 | 125,739,768.12 |
3/21/23 | 0.364 | 0.367 | 0.355 | 0.361 | 1,234,377.42 | 131,876,604.08 |
3/20/23 | 0.377 | 0.378 | 0.35 | 0.364 | 1,534,311.24 | 133,048,621.27 |
3/19/23 | 0.357 | 0.384 | 0.357 | 0.377 | 1,521,782.51 | 137,814,761.71 |
3/18/23 | 0.384 | 0.39 | 0.356 | 0.357 | 1,429,143.57 | 130,385,855.26 |
3/17/23 | 0.368 | 0.391 | 0.365 | 0.387 | 1,291,609.79 | 141,463,465.95 |
3/16/23 | 0.35 | 0.369 | 0.348 | 0.368 | 1,068,330.84 | 134,580,839.45 |
3/15/23 | 0.354 | 0.387 | 0.349 | 0.35 | 1,813,815.39 | 127,996,003.42 |
3/14/23 | 0.333 | 0.371 | 0.332 | 0.354 | 1,498,118.37 | 129,416,191.36 |
3/13/23 | 0.307 | 0.343 | 0.307 | 0.333 | 1,363,068.77 | 121,584,013.78 |
3/12/23 | 0.292 | 0.308 | 0.289 | 0.307 | 1,132,265.92 | 112,244,512.97 |
3/11/23 | 0.307 | 0.318 | 0.287 | 0.292 | 1,236,246.55 | 106,542,251.97 |
3/10/23 | 0.307 | 0.309 | 0.285 | 0.306 | 1,398,979.22 | 111,969,611.3 |
3/9/23 | 0.351 | 0.351 | 0.304 | 0.308 | 1,650,196.33 | 112,403,713.5 |
3/8/23 | 0.388 | 0.39 | 0.349 | 0.351 | 1,831,111.11 | 128,316,520.69 |
3/7/23 | 0.34 | 0.399 | 0.335 | 0.388 | 2,933,456.04 | 141,727,083.81 |
3/6/23 | 0.337 | 0.345 | 0.333 | 0.341 | 2,129,245.34 | 124,717,272.56 |
3/5/23 | 0.339 | 0.341 | 0.334 | 0.337 | 2,078,482.42 | 123,132,302.32 |
3/4/23 | 0.322 | 0.343 | 0.321 | 0.339 | 1,062,999.4 | 123,906,135.42 |
3/3/23 | 0.343 | 0.344 | 0.32 | 0.322 | 1,367,319.71 | 117,627,359.56 |
3/2/23 | 0.368 | 0.37 | 0.34 | 0.343 | 1,138,653.64 | 125,499,976.11 |
3/1/23 | 0.363 | 0.371 | 0.361 | 0.369 | 1,143,776.43 | 134,752,284.34 |
2/28/23 | 0.372 | 0.378 | 0.362 | 0.362 | 1,101,816.2 | 132,423,544.67 |
2/27/23 | 0.394 | 0.395 | 0.368 | 0.372 | 1,355,980.97 | 135,861,178.96 |
2/26/23 | 0.36 | 0.394 | 0.36 | 0.394 | 1,295,231.98 | 144,070,554.04 |
2/25/23 | 0.374 | 0.375 | 0.357 | 0.36 | 1,322,127.67 | 131,753,956.91 |
2/24/23 | 0.37 | 0.399 | 0.367 | 0.374 | 1,668,841.23 | 136,758,749.3 |