Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 0.232 | 0.243 | 0.231 | 0.231 | 53,685.14 | 45,275,066.53 |
6/1/23 | 0.238 | 0.238 | 0.229 | 0.232 | 50,326.11 | 45,518,540.05 |
5/31/23 | 0.247 | 0.248 | 0.233 | 0.238 | 57,032.34 | 46,625,460.36 |
5/30/23 | 0.236 | 0.249 | 0.231 | 0.248 | 84,674.85 | 48,563,768.97 |
5/29/23 | 0.243 | 0.244 | 0.232 | 0.237 | 117,806.93 | 46,420,937.1 |
5/28/23 | 0.26 | 0.263 | 0.229 | 0.242 | 237,164.13 | 47,554,005.24 |
5/27/23 | 0.262 | 0.265 | 0.256 | 0.26 | 53,987.17 | 50,935,067.8 |
5/26/23 | 0.262 | 0.263 | 0.254 | 0.263 | 81,723.36 | 51,538,725.93 |
5/25/23 | 0.267 | 0.267 | 0.26 | 0.263 | 61,473.15 | 51,514,298.74 |
5/24/23 | 0.281 | 0.282 | 0.264 | 0.267 | 59,770.66 | 52,316,848.25 |
5/23/23 | 0.271 | 0.282 | 0.268 | 0.281 | 60,970.98 | 55,213,098.25 |
5/22/23 | 0.271 | 0.273 | 0.267 | 0.271 | 47,261.09 | 53,223,180.24 |
5/20/23 | 0.283 | 0.284 | 0.278 | 0.279 | 39,038.84 | 54,780,533.76 |
5/18/23 | 0.283 | 0.285 | 0.278 | 0.278 | 31,240.52 | 54,615,107.26 |
5/17/23 | 0.285 | 0.29 | 0.282 | 0.283 | 50,655.39 | 55,585,486.25 |
5/16/23 | 0.289 | 0.291 | 0.283 | 0.284 | 42,330.55 | 55,795,324.54 |
5/15/23 | 0.289 | 0.294 | 0.287 | 0.289 | 52,241.59 | 56,754,225.39 |
5/14/23 | 0.288 | 0.294 | 0.285 | 0.289 | 36,100.13 | 56,685,199.98 |
5/13/23 | 0.285 | 0.293 | 0.285 | 0.288 | 42,282.71 | 56,519,848.03 |
5/12/23 | 0.284 | 0.288 | 0.28 | 0.285 | 45,523.47 | 55,946,018.11 |
5/11/23 | 0.299 | 0.301 | 0.282 | 0.284 | 90,509.81 | 55,667,980.68 |
5/10/23 | 0.3 | 0.31 | 0.296 | 0.299 | 68,268.29 | 58,642,209.5 |
5/9/23 | 0.296 | 0.301 | 0.292 | 0.3 | 54,655.76 | 58,874,203.82 |
5/8/23 | 0.289 | 0.3 | 0.289 | 0.296 | 74,473.39 | 58,163,696.81 |
5/7/23 | 0.295 | 0.295 | 0.289 | 0.289 | 45,417.27 | 56,710,698.69 |
5/6/23 | 0.303 | 0.309 | 0.295 | 0.296 | 92,382.86 | 57,988,027.67 |
5/5/23 | 0.308 | 0.313 | 0.302 | 0.304 | 65,393.38 | 59,556,522.76 |
5/4/23 | 0.326 | 0.326 | 0.3 | 0.308 | 169,237.59 | 60,440,345.94 |
5/3/23 | 0.319 | 0.327 | 0.315 | 0.326 | 59,420.84 | 63,874,445.12 |
5/2/23 | 0.325 | 0.326 | 0.314 | 0.319 | 91,108.8 | 62,613,293.89 |
5/1/23 | 0.339 | 0.342 | 0.319 | 0.325 | 87,096.96 | 63,806,999.96 |
4/30/23 | 0.334 | 0.343 | 0.332 | 0.339 | 90,592.71 | 66,537,983.76 |
4/29/23 | 0.337 | 0.339 | 0.332 | 0.334 | 52,002.5 | 65,508,034.4 |
4/28/23 | 0.337 | 0.342 | 0.334 | 0.337 | 70,659.13 | 66,066,296.89 |
4/27/23 | 0.334 | 0.343 | 0.333 | 0.337 | 101,777.65 | 66,045,883.66 |
4/26/23 | 0.335 | 0.351 | 0.334 | 0.334 | 98,867.5 | 65,540,733.84 |
4/25/23 | 0.332 | 0.336 | 0.328 | 0.335 | 66,760.2 | 65,684,770.17 |
4/24/23 | 0.332 | 0.337 | 0.328 | 0.332 | 83,716.09 | 65,064,200.76 |
4/23/23 | 0.382 | 0.382 | 0.332 | 0.333 | 75,902.99 | 65,222,974.99 |
4/22/23 | 0.333 | 0.382 | 0.328 | 0.382 | 112,976.23 | 74,829,067.17 |
4/21/23 | 0.387 | 0.396 | 0.332 | 0.333 | 80,531.35 | 65,309,099.77 |
4/20/23 | 0.396 | 0.399 | 0.382 | 0.387 | 129,788.29 | 75,906,623.76 |
4/19/23 | 0.402 | 0.412 | 0.395 | 0.396 | 151,629.36 | 77,707,946.43 |
4/18/23 | 0.413 | 0.421 | 0.393 | 0.402 | 103,809.57 | 78,821,161.77 |
4/17/23 | 0.422 | 0.422 | 0.378 | 0.413 | 100,001.19 | 81,060,245.83 |
4/16/23 | 0.412 | 0.425 | 0.407 | 0.422 | 76,791.43 | 82,722,359.07 |
4/15/23 | 0.409 | 0.416 | 0.407 | 0.412 | 124,763.41 | 80,863,898.83 |
4/14/23 | 0.411 | 0.415 | 0.406 | 0.409 | 169,074.04 | 80,244,902.64 |
4/13/23 | 0.4 | 0.419 | 0.397 | 0.411 | 159,202.94 | 80,563,009.22 |
4/12/23 | 0.41 | 0.411 | 0.399 | 0.4 | 134,755.32 | 78,355,904.13 |
4/11/23 | 0.41 | 0.418 | 0.404 | 0.409 | 249,973.77 | 80,256,897.75 |
4/10/23 | 0.394 | 0.411 | 0.383 | 0.409 | 131,063.82 | 80,096,405.27 |
4/9/23 | 0.393 | 0.418 | 0.389 | 0.394 | 98,875.88 | 77,186,640.86 |
4/8/23 | 0.398 | 0.427 | 0.393 | 0.393 | 66,161.36 | 77,070,399.7 |
4/7/23 | 0.391 | 0.399 | 0.388 | 0.398 | 173,814.65 | 78,105,345.24 |
4/6/23 | 0.391 | 0.45 | 0.387 | 0.392 | 588,480.88 | 76,772,598.48 |
4/5/23 | 0.38 | 0.393 | 0.338 | 0.392 | 467,450.02 | 76,757,414.82 |
4/4/23 | 0.33 | 0.382 | 0.322 | 0.38 | 108,294.89 | 74,431,538.54 |
4/3/23 | 0.383 | 0.385 | 0.324 | 0.331 | 168,547.83 | 64,799,311.25 |
4/2/23 | 0.378 | 0.385 | 0.358 | 0.385 | 116,531.88 | 75,373,592.78 |
3/31/23 | 0.372 | 0.378 | 0.368 | 0.378 | 190,954.92 | 74,027,873.47 |
3/30/23 | 0.314 | 0.373 | 0.31 | 0.372 | 256,498.18 | 72,961,044.21 |
3/29/23 | 0.309 | 0.364 | 0.305 | 0.314 | 206,556.06 | 61,515,009.57 |
3/28/23 | 0.354 | 0.36 | 0.305 | 0.309 | 213,076.57 | 60,562,814.32 |
3/27/23 | 0.358 | 0.358 | 0.308 | 0.346 | 369,386.29 | 67,880,763.8 |
3/26/23 | 0.371 | 0.376 | 0.349 | 0.358 | 137,664.17 | 70,064,936.7 |
3/25/23 | 0.369 | 0.377 | 0.35 | 0.371 | 129,629.04 | 72,640,776.12 |
3/24/23 | 0.329 | 0.377 | 0.328 | 0.367 | 141,882.86 | 72,001,073.77 |
3/23/23 | 0.37 | 0.377 | 0.316 | 0.329 | 178,054.02 | 64,429,770.87 |
3/22/23 | 0.382 | 0.382 | 0.343 | 0.371 | 134,358.39 | 72,726,809.96 |
3/21/23 | 0.387 | 0.392 | 0.34 | 0.382 | 110,475.28 | 74,627,319.61 |
3/20/23 | 0.366 | 0.398 | 0.344 | 0.387 | 142,774.21 | 75,628,344.84 |
3/19/23 | 0.363 | 0.378 | 0.363 | 0.366 | 97,423.89 | 71,467,185.24 |
3/18/23 | 0.447 | 0.447 | 0.362 | 0.363 | 86,870.44 | 70,868,674.83 |
3/17/23 | 0.42 | 0.447 | 0.413 | 0.447 | 105,428.13 | 87,295,798.11 |
3/16/23 | 0.352 | 0.427 | 0.351 | 0.425 | 117,251.03 | 83,010,199.32 |
3/15/23 | 0.404 | 0.412 | 0.347 | 0.351 | 227,070.4 | 68,594,583.03 |
3/14/23 | 0.4 | 0.413 | 0.348 | 0.405 | 186,018.2 | 79,053,714.06 |
3/13/23 | 0.377 | 0.405 | 0.375 | 0.4 | 163,444 | 78,116,711.03 |
3/12/23 | 0.358 | 0.377 | 0.32 | 0.377 | 160,743.99 | 73,611,742.2 |
3/11/23 | 0.306 | 0.359 | 0.299 | 0.358 | 71,863.5 | 69,966,513.75 |
3/10/23 | 0.302 | 0.313 | 0.292 | 0.306 | 130,209.01 | 59,726,414.44 |
3/9/23 | 0.313 | 0.319 | 0.289 | 0.302 | 125,180.42 | 59,081,438.56 |
3/8/23 | 0.372 | 0.372 | 0.31 | 0.313 | 209,970.82 | 61,138,861.1 |
3/7/23 | 0.333 | 0.383 | 0.328 | 0.372 | 82,490.44 | 72,681,711.9 |
3/6/23 | 0.377 | 0.385 | 0.328 | 0.382 | 62,017.98 | 74,585,624.44 |
3/5/23 | 0.342 | 0.379 | 0.34 | 0.377 | 59,900.5 | 73,699,777.17 |
3/4/23 | 0.39 | 0.392 | 0.336 | 0.342 | 58,462.65 | 66,790,414.73 |
3/3/23 | 0.387 | 0.39 | 0.334 | 0.39 | 137,375.95 | 76,211,134.09 |
3/2/23 | 0.367 | 0.389 | 0.356 | 0.386 | 103,422.63 | 75,455,858.94 |