Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/29/22 | 0.37 | 0.376 | 0.353 | 0.358 | 15,222,067.62 | 151,571,819.23 |
6/28/22 | 0.392 | 0.4 | 0.37 | 0.371 | 21,584,646.47 | 157,008,639.93 |
6/27/22 | 0.388 | 0.4 | 0.378 | 0.392 | 27,269,814.45 | 166,094,770.37 |
6/26/22 | 0.414 | 0.418 | 0.388 | 0.388 | 27,365,077.95 | 164,303,364.71 |
6/25/22 | 0.387 | 0.416 | 0.371 | 0.414 | 31,060,355.69 | 175,416,319.71 |
6/24/22 | 0.361 | 0.39 | 0.353 | 0.386 | 31,368,435.62 | 163,589,665.05 |
6/23/22 | 0.336 | 0.361 | 0.335 | 0.361 | 27,137,757.78 | 152,822,512.72 |
6/22/22 | 0.349 | 0.349 | 0.329 | 0.336 | 20,373,644.06 | 142,225,824.06 |
6/21/22 | 0.335 | 0.358 | 0.332 | 0.348 | 24,925,590.78 | 147,557,618.66 |
6/20/22 | 0.333 | 0.339 | 0.315 | 0.335 | 23,213,265.04 | 141,774,884.95 |
6/19/22 | 0.316 | 0.335 | 0.298 | 0.333 | 20,257,239.51 | 141,101,887.17 |
6/18/22 | 0.341 | 0.349 | 0.295 | 0.316 | 21,456,970.42 | 133,867,200.76 |
6/17/22 | 0.331 | 0.348 | 0.325 | 0.341 | 18,218,158.22 | 144,347,420.13 |
6/16/22 | 0.371 | 0.376 | 0.325 | 0.331 | 26,143,100.04 | 140,243,265.07 |
6/15/22 | 0.339 | 0.371 | 0.296 | 0.371 | 51,478,901.31 | 157,067,207.39 |
6/14/22 | 0.337 | 0.349 | 0.305 | 0.339 | 31,800,103.16 | 143,478,910.46 |
6/13/22 | 0.406 | 0.407 | 0.325 | 0.336 | 39,495,454.56 | 142,354,312.15 |
6/12/22 | 0.444 | 0.447 | 0.4 | 0.406 | 16,585,396.09 | 172,023,705.22 |
6/11/22 | 0.487 | 0.493 | 0.429 | 0.443 | 17,434,880.95 | 187,720,928.38 |
6/10/22 | 0.539 | 0.539 | 0.481 | 0.487 | 23,614,877.29 | 206,110,896.89 |
6/9/22 | 0.544 | 0.549 | 0.535 | 0.539 | 8,530,061.76 | 228,203,460.12 |
6/8/22 | 0.553 | 0.556 | 0.537 | 0.544 | 9,003,390.66 | 230,248,284.58 |
6/7/22 | 0.568 | 0.569 | 0.53 | 0.554 | 14,171,962.92 | 200,907,337.47 |
6/6/22 | 0.552 | 0.573 | 0.546 | 0.568 | 23,366,545.34 | 206,195,401.78 |
6/5/22 | 0.545 | 0.567 | 0.536 | 0.552 | 22,550,463.18 | 200,250,322.6 |
6/4/22 | 0.537 | 0.547 | 0.533 | 0.545 | 12,095,323.72 | 197,755,017.26 |
6/3/22 | 0.562 | 0.562 | 0.527 | 0.537 | 12,313,943.26 | 194,956,056.03 |
6/2/22 | 0.539 | 0.564 | 0.53 | 0.562 | 26,964,085.97 | 203,851,177.31 |
6/1/22 | 0.569 | 0.57 | 0.529 | 0.539 | 18,738,147.6 | 195,490,167.6 |
5/31/22 | 0.571 | 0.587 | 0.553 | 0.569 | 25,693,032.83 | 206,476,115.15 |
5/30/22 | 0.525 | 0.574 | 0.525 | 0.571 | 21,864,059.88 | 207,305,099.81 |
5/29/22 | 0.517 | 0.526 | 0.502 | 0.525 | 6,950,018.8 | 190,332,432.32 |
5/28/22 | 0.511 | 0.515 | 0.505 | 0.511 | 11,487,741.86 | 185,288,451.9 |
5/27/22 | 0.533 | 0.545 | 0.503 | 0.511 | 16,945,997.23 | 185,399,233.04 |
5/26/22 | 0.57 | 0.585 | 0.506 | 0.534 | 35,052,133.31 | 193,746,219.4 |
5/25/22 | 0.539 | 0.582 | 0.53 | 0.569 | 39,522,657.14 | 206,554,624.13 |
5/24/22 | 0.547 | 0.555 | 0.498 | 0.538 | 22,207,291.08 | 195,355,593.97 |
5/23/22 | 0.601 | 0.603 | 0.544 | 0.547 | 28,480,094.2 | 198,578,537.51 |
5/22/22 | 0.585 | 0.626 | 0.581 | 0.601 | 65,554,431.94 | 218,005,456.72 |
5/21/22 | 0.531 | 0.608 | 0.53 | 0.585 | 77,761,142.86 | 212,116,902.82 |
5/20/22 | 0.521 | 0.566 | 0.505 | 0.531 | 42,635,257.27 | 192,746,618.56 |
5/19/22 | 0.496 | 0.525 | 0.462 | 0.521 | 35,333,588.1 | 189,215,390.08 |
5/18/22 | 0.58 | 0.582 | 0.496 | 0.496 | 26,605,419.7 | 180,029,109.23 |
5/17/22 | 0.563 | 0.582 | 0.561 | 0.58 | 20,051,255.08 | 210,577,403.23 |
5/16/22 | 0.594 | 0.601 | 0.551 | 0.563 | 30,110,828.29 | 204,170,455.48 |
5/15/22 | 0.59 | 0.604 | 0.556 | 0.594 | 53,323,058.29 | 215,483,758.23 |
5/14/22 | 0.467 | 0.603 | 0.467 | 0.589 | 185,946,720.81 | 213,608,533.05 |
5/13/22 | 0.372 | 0.537 | 0.371 | 0.466 | 74,891,423.84 | 169,207,837.66 |
5/12/22 | 0.413 | 0.429 | 0.321 | 0.372 | 21,691,417.54 | 134,883,029.12 |
5/11/22 | 0.553 | 0.562 | 0.394 | 0.413 | 23,071,477.7 | 149,956,889.64 |
5/10/22 | 0.534 | 0.588 | 0.498 | 0.553 | 23,626,740.4 | 200,744,355.74 |
5/9/22 | 0.679 | 0.683 | 0.535 | 0.535 | 20,155,085.58 | 194,032,045.72 |
5/8/22 | 0.687 | 0.69 | 0.658 | 0.679 | 11,851,884.19 | 246,243,896.38 |
5/7/22 | 0.707 | 0.707 | 0.679 | 0.688 | 5,893,869.09 | 249,507,303.88 |
5/6/22 | 0.726 | 0.732 | 0.692 | 0.706 | 11,642,869.04 | 256,185,930.85 |
5/5/22 | 0.807 | 0.819 | 0.72 | 0.726 | 18,348,089.78 | 263,335,141.21 |
5/4/22 | 0.741 | 0.808 | 0.729 | 0.807 | 16,804,709.17 | 292,720,635.76 |
5/3/22 | 0.752 | 0.762 | 0.739 | 0.741 | 14,675,925.5 | 268,920,886.48 |
5/2/22 | 0.747 | 0.776 | 0.734 | 0.752 | 18,430,405.99 | 272,851,222.91 |
5/1/22 | 0.726 | 0.75 | 0.698 | 0.747 | 14,091,655.75 | 271,133,461.38 |
4/30/22 | 0.785 | 0.791 | 0.729 | 0.729 | 11,846,493.2 | 264,524,373.62 |
4/29/22 | 0.837 | 0.841 | 0.782 | 0.785 | 14,020,227.24 | 284,927,588.5 |
4/28/22 | 0.842 | 0.851 | 0.829 | 0.837 | 13,692,596.24 | 303,730,142.24 |
4/27/22 | 0.83 | 0.854 | 0.827 | 0.842 | 13,695,487.98 | 305,666,599.92 |
4/26/22 | 0.893 | 0.898 | 0.828 | 0.83 | 20,580,151.13 | 301,077,960.8 |
4/25/22 | 0.879 | 0.9 | 0.833 | 0.893 | 42,596,332.22 | 323,903,683.82 |
4/24/22 | 0.89 | 0.891 | 0.876 | 0.879 | 10,271,592.34 | 318,776,193.52 |
4/23/22 | 0.897 | 0.898 | 0.876 | 0.889 | 18,983,053.14 | 322,719,709.29 |
4/22/22 | 0.921 | 0.939 | 0.893 | 0.897 | 57,231,277.46 | 325,289,839.77 |
4/21/22 | 0.947 | 1.05 | 0.913 | 0.921 | 176,652,834.78 | 334,136,538.03 |
4/20/22 | 0.93 | 0.954 | 0.921 | 0.947 | 27,346,093.34 | 343,698,323.42 |
4/19/22 | 0.89 | 0.955 | 0.89 | 0.93 | 45,647,134.71 | 337,406,184.57 |
4/18/22 | 0.894 | 0.894 | 0.837 | 0.89 | 19,533,033.8 | 322,944,814.57 |
4/17/22 | 0.923 | 0.923 | 0.893 | 0.894 | 8,231,871.49 | 324,202,351.76 |
4/16/22 | 0.936 | 0.936 | 0.918 | 0.923 | 6,874,810.89 | 334,839,513.75 |
4/15/22 | 0.938 | 0.939 | 0.917 | 0.936 | 12,485,296.14 | 339,606,131.1 |
4/14/22 | 0.921 | 0.991 | 0.915 | 0.94 | 61,258,697.96 | 341,213,337.26 |
4/13/22 | 0.877 | 0.924 | 0.873 | 0.921 | 21,164,496.5 | 334,144,238.19 |
4/12/22 | 0.842 | 0.902 | 0.841 | 0.877 | 20,817,945.95 | 318,028,500.87 |
4/11/22 | 0.938 | 0.945 | 0.834 | 0.842 | 22,961,225.51 | 305,378,227.28 |
4/10/22 | 0.968 | 0.968 | 0.939 | 0.94 | 10,795,527.41 | 341,071,487.41 |
4/9/22 | 0.926 | 0.981 | 0.926 | 0.968 | 26,183,521.93 | 351,286,290.18 |
4/8/22 | 0.98 | 1 | 0.926 | 0.927 | 23,135,781.51 | 336,172,988.57 |
4/7/22 | 0.933 | 0.988 | 0.919 | 0.979 | 23,263,388.57 | 355,352,875.41 |
4/6/22 | 1.068 | 1.068 | 0.933 | 0.933 | 35,791,727.82 | 338,582,954.25 |
4/5/22 | 1.111 | 1.113 | 1.067 | 1.068 | 24,320,641.23 | 387,459,977.85 |
4/4/22 | 1.157 | 1.165 | 1.077 | 1.111 | 38,211,313.85 | 402,960,885.37 |
4/3/22 | 1.165 | 1.182 | 1.144 | 1.157 | 36,041,040.27 | 419,866,331.24 |
4/2/22 | 1.173 | 1.196 | 1.162 | 1.166 | 67,949,693.51 | 422,896,100.89 |
4/1/22 | 1.166 | 1.182 | 1.121 | 1.173 | 75,774,080.27 | 425,554,851.8 |