Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.417 | 0.426 | 0.41 | 0.419 | 63,543.42 | 80,906,412.07 |
7/2/22 | 0.414 | 0.429 | 0.41 | 0.417 | 186,444.08 | 80,596,457.51 |
7/1/22 | 0.404 | 0.428 | 0.399 | 0.414 | 176,521.55 | 79,842,032.08 |
6/30/22 | 0.432 | 0.432 | 0.391 | 0.404 | 179,761.57 | 77,958,653.97 |
6/29/22 | 0.452 | 0.457 | 0.429 | 0.433 | 94,862.33 | 83,498,409.91 |
6/28/22 | 0.471 | 0.474 | 0.442 | 0.452 | 221,558.63 | 87,237,932.09 |
6/27/22 | 0.535 | 0.54 | 0.463 | 0.471 | 247,299.62 | 90,955,580.02 |
6/26/22 | 0.547 | 0.547 | 0.514 | 0.534 | 153,666.25 | 103,158,258.88 |
6/25/22 | 0.459 | 0.558 | 0.457 | 0.546 | 398,498.87 | 105,356,652.57 |
6/24/22 | 0.438 | 0.461 | 0.435 | 0.459 | 145,558.53 | 88,634,667.36 |
6/23/22 | 0.412 | 0.439 | 0.411 | 0.438 | 95,758.78 | 84,617,087.38 |
6/22/22 | 0.43 | 0.431 | 0.41 | 0.412 | 131,604.07 | 79,410,657.7 |
6/21/22 | 0.424 | 0.446 | 0.415 | 0.43 | 164,928.71 | 82,994,411.03 |
6/20/22 | 0.424 | 0.433 | 0.408 | 0.424 | 244,719.4 | 81,883,081.07 |
6/19/22 | 0.387 | 0.426 | 0.367 | 0.424 | 177,224.24 | 81,745,308.9 |
6/18/22 | 0.414 | 0.417 | 0.358 | 0.388 | 225,898.58 | 74,920,866.25 |
6/17/22 | 0.395 | 0.419 | 0.393 | 0.415 | 162,142.9 | 79,974,166.49 |
6/16/22 | 0.444 | 0.449 | 0.395 | 0.395 | 159,832.36 | 76,190,658.88 |
6/15/22 | 0.432 | 0.444 | 0.385 | 0.444 | 325,416.43 | 85,573,187.1 |
6/14/22 | 0.434 | 0.447 | 0.408 | 0.432 | 300,042.61 | 83,418,926.45 |
6/13/22 | 0.511 | 0.513 | 0.426 | 0.433 | 546,959.42 | 83,572,789.06 |
6/12/22 | 0.556 | 0.558 | 0.511 | 0.511 | 343,168.73 | 98,624,696.4 |
6/11/22 | 0.587 | 0.59 | 0.551 | 0.556 | 242,340.39 | 107,241,912.02 |
6/10/22 | 0.62 | 0.623 | 0.582 | 0.587 | 185,254.01 | 113,221,287.25 |
6/9/22 | 0.605 | 0.626 | 0.598 | 0.62 | 191,954.54 | 119,447,734.95 |
6/8/22 | 0.625 | 0.626 | 0.6 | 0.605 | 197,999.54 | 116,529,422.56 |
6/7/22 | 0.649 | 0.649 | 0.611 | 0.625 | 466,066.76 | 120,474,775.94 |
6/6/22 | 0.687 | 0.708 | 0.647 | 0.649 | 509,237.18 | 125,090,358.26 |
6/5/22 | 0.654 | 0.709 | 0.65 | 0.687 | 392,937.35 | 132,274,834.34 |
6/4/22 | 0.655 | 0.659 | 0.645 | 0.654 | 130,454.44 | 125,941,294.98 |
6/3/22 | 0.64 | 0.656 | 0.629 | 0.654 | 194,598.25 | 125,929,798.1 |
6/2/22 | 0.635 | 0.644 | 0.627 | 0.64 | 229,965.49 | 123,290,000.83 |
6/1/22 | 0.678 | 0.683 | 0.634 | 0.635 | 330,427.53 | 122,236,510.79 |
5/31/22 | 0.696 | 0.7 | 0.67 | 0.678 | 311,194.91 | 130,564,222.84 |
5/30/22 | 0.655 | 0.703 | 0.655 | 0.696 | 418,863.22 | 134,006,891.86 |
5/29/22 | 0.632 | 0.657 | 0.629 | 0.655 | 253,184.02 | 126,188,003.08 |
5/28/22 | 0.609 | 0.613 | 0.599 | 0.601 | 469,053.71 | 115,730,222.95 |
5/27/22 | 0.65 | 0.667 | 0.579 | 0.609 | 517,150.49 | 117,178,705.04 |
5/26/22 | 0.657 | 0.676 | 0.625 | 0.65 | 499,979.91 | 125,046,572.42 |
5/25/22 | 0.657 | 0.677 | 0.652 | 0.657 | 286,690.55 | 126,391,248.37 |
5/24/22 | 0.682 | 0.686 | 0.641 | 0.657 | 385,342.76 | 126,468,406.89 |
5/23/22 | 0.728 | 0.745 | 0.682 | 0.682 | 433,603.05 | 131,125,755.02 |
5/22/22 | 0.696 | 0.736 | 0.694 | 0.728 | 223,422.44 | 140,117,445.57 |
5/21/22 | 0.723 | 0.729 | 0.679 | 0.696 | 340,531.36 | 133,897,065.91 |
5/20/22 | 0.809 | 0.83 | 0.717 | 0.723 | 519,565.14 | 139,036,063.84 |
5/19/22 | 0.84 | 0.843 | 0.792 | 0.809 | 429,456.48 | 155,531,578.17 |
5/18/22 | 0.909 | 0.927 | 0.841 | 0.841 | 358,549.98 | 161,739,039.9 |
5/17/22 | 0.886 | 0.914 | 0.874 | 0.909 | 265,544.6 | 174,677,111.67 |
5/16/22 | 0.876 | 0.904 | 0.856 | 0.886 | 255,401.06 | 170,222,729.87 |
5/15/22 | 0.844 | 0.903 | 0.811 | 0.876 | 553,246.69 | 168,312,419.63 |
5/14/22 | 0.879 | 0.889 | 0.809 | 0.845 | 333,370.1 | 162,433,513.09 |
5/13/22 | 0.798 | 0.921 | 0.796 | 0.874 | 670,126.4 | 168,023,495.96 |
5/12/22 | 0.837 | 0.872 | 0.746 | 0.799 | 1,194,770.81 | 153,570,398.2 |
5/11/22 | 1.156 | 1.171 | 0.698 | 0.837 | 2,202,503.31 | 160,833,044.51 |
5/10/22 | 1.219 | 1.22 | 1.152 | 1.156 | 666,301.72 | 222,056,632.59 |
5/9/22 | 1.293 | 1.309 | 1.213 | 1.219 | 947,369.96 | 234,180,838.3 |
5/8/22 | 1.236 | 1.314 | 1.22 | 1.293 | 1,065,714.68 | 248,358,599.34 |
5/7/22 | 1.273 | 1.282 | 1.229 | 1.236 | 750,284.39 | 237,396,797.06 |
5/6/22 | 1.283 | 1.289 | 1.238 | 1.268 | 884,621.56 | 243,493,608.51 |
5/5/22 | 1.321 | 1.465 | 1.283 | 1.291 | 2,161,257.95 | 247,902,893.8 |
5/4/22 | 1.218 | 1.329 | 1.209 | 1.32 | 1,513,623.4 | 253,372,602.29 |
5/3/22 | 1.22 | 1.237 | 1.19 | 1.219 | 1,172,407.52 | 233,942,291.91 |
5/2/22 | 1.32 | 1.337 | 1.217 | 1.223 | 1,825,777.49 | 234,655,216.12 |
5/1/22 | 1.412 | 1.432 | 1.289 | 1.32 | 1,221,594.45 | 253,341,660.74 |
4/30/22 | 1.528 | 1.536 | 1.408 | 1.412 | 770,795.27 | 270,955,653.68 |
4/29/22 | 1.562 | 1.59 | 1.521 | 1.529 | 1,069,583.89 | 293,284,136.84 |
4/28/22 | 1.575 | 1.615 | 1.556 | 1.562 | 1,325,343.95 | 299,676,785.57 |
4/27/22 | 1.543 | 1.608 | 1.543 | 1.575 | 829,266.5 | 302,101,417.16 |
4/26/22 | 1.69 | 1.711 | 1.543 | 1.543 | 843,674.46 | 296,023,494.67 |
4/25/22 | 1.666 | 1.693 | 1.609 | 1.691 | 843,990.08 | 324,218,255.83 |
4/24/22 | 1.706 | 1.76 | 1.654 | 1.666 | 414,002.97 | 319,466,162.74 |
4/23/22 | 1.708 | 1.773 | 1.692 | 1.706 | 352,110.8 | 327,026,992.47 |
4/22/22 | 1.805 | 1.849 | 1.693 | 1.708 | 714,653.96 | 327,408,291.73 |
4/21/22 | 1.769 | 1.927 | 1.734 | 1.806 | 1,139,265.02 | 346,101,054.77 |
4/20/22 | 1.709 | 1.773 | 1.666 | 1.769 | 780,204.03 | 339,126,289.77 |
4/19/22 | 1.704 | 1.862 | 1.678 | 1.709 | 1,019,843.71 | 327,523,352.22 |
4/18/22 | 1.712 | 1.747 | 1.65 | 1.704 | 926,391.35 | 326,487,175.01 |
4/17/22 | 1.784 | 1.803 | 1.712 | 1.712 | 371,647.91 | 328,002,023.61 |
4/16/22 | 1.77 | 1.8 | 1.731 | 1.778 | 625,653.06 | 340,671,458.17 |
4/15/22 | 1.815 | 1.82 | 1.762 | 1.769 | 369,259.72 | 338,927,561.82 |
4/14/22 | 1.952 | 1.969 | 1.801 | 1.817 | 556,873.45 | 347,930,362.62 |
4/13/22 | 1.859 | 1.957 | 1.803 | 1.952 | 798,875.6 | 373,829,731.13 |
4/12/22 | 1.742 | 1.974 | 1.696 | 1.86 | 1,069,673.38 | 356,122,249.01 |
4/11/22 | 1.865 | 1.887 | 1.674 | 1.742 | 1,659,062.83 | 333,488,329.76 |
4/10/22 | 2.015 | 2.029 | 1.861 | 1.866 | 957,700.98 | 357,205,263.99 |
4/9/22 | 2.047 | 2.084 | 1.885 | 2.014 | 1,759,989.1 | 385,595,783.2 |
4/8/22 | 2.133 | 2.165 | 2.023 | 2.048 | 914,320.94 | 391,917,034.86 |
4/7/22 | 2.135 | 2.169 | 2.028 | 2.133 | 1,341,296.25 | 408,215,970.81 |
4/6/22 | 2.306 | 2.307 | 2.122 | 2.135 | 1,012,585.21 | 408,552,920.24 |
4/5/22 | 2.151 | 2.392 | 2.124 | 2.306 | 2,041,764.44 | 441,219,304.17 |