Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 0.175 | 0.178 | 0.174 | 0.177 | 2,026,179.59 | 96,939,563.4 |
6/2/23 | 0.172 | 0.175 | 0.171 | 0.175 | 2,123,626.09 | 96,189,311.62 |
6/1/23 | 0.174 | 0.174 | 0.169 | 0.172 | 3,602,198.73 | 94,452,777.89 |
5/31/23 | 0.179 | 0.179 | 0.173 | 0.174 | 2,586,501.21 | 95,494,464.33 |
5/30/23 | 0.18 | 0.18 | 0.178 | 0.179 | 1,667,176.37 | 98,194,666.21 |
5/29/23 | 0.182 | 0.182 | 0.179 | 0.18 | 2,068,020.06 | 98,659,245.31 |
5/28/23 | 0.177 | 0.183 | 0.177 | 0.182 | 2,731,733.04 | 99,938,281.13 |
5/27/23 | 0.176 | 0.177 | 0.175 | 0.177 | 1,401,759.52 | 97,272,095.49 |
5/26/23 | 0.175 | 0.177 | 0.173 | 0.176 | 2,016,196.8 | 96,404,921.77 |
5/25/23 | 0.175 | 0.176 | 0.171 | 0.175 | 3,963,335.18 | 96,002,661.44 |
5/24/23 | 0.184 | 0.184 | 0.173 | 0.175 | 4,620,023.75 | 96,133,432.05 |
5/23/23 | 0.183 | 0.185 | 0.182 | 0.184 | 1,994,138.65 | 100,903,089.09 |
5/22/23 | 0.185 | 0.185 | 0.179 | 0.183 | 3,384,375.83 | 100,399,650.11 |
5/20/23 | 0.19 | 0.191 | 0.189 | 0.19 | 1,985,825.56 | 104,054,779.74 |
5/18/23 | 0.192 | 0.192 | 0.187 | 0.188 | 3,338,576.4 | 103,354,178.85 |
5/17/23 | 0.187 | 0.192 | 0.186 | 0.191 | 5,269,099.72 | 105,105,816.09 |
5/16/23 | 0.187 | 0.189 | 0.184 | 0.187 | 3,951,818.02 | 102,454,317.14 |
5/15/23 | 0.185 | 0.188 | 0.183 | 0.187 | 2,700,930.97 | 102,576,725.66 |
5/14/23 | 0.185 | 0.185 | 0.182 | 0.185 | 2,627,631.74 | 101,396,998.73 |
5/13/23 | 0.183 | 0.189 | 0.181 | 0.185 | 5,310,280.32 | 101,328,260.24 |
5/12/23 | 0.184 | 0.184 | 0.177 | 0.183 | 4,612,747.14 | 100,337,758.04 |
5/11/23 | 0.192 | 0.192 | 0.183 | 0.184 | 4,353,082.37 | 101,257,323.6 |
5/10/23 | 0.188 | 0.193 | 0.187 | 0.191 | 4,258,637.62 | 105,100,812.23 |
5/9/23 | 0.187 | 0.19 | 0.186 | 0.188 | 3,478,002.73 | 103,448,014.95 |
5/8/23 | 0.2 | 0.202 | 0.186 | 0.187 | 7,130,122.83 | 102,801,322.03 |
5/7/23 | 0.204 | 0.205 | 0.2 | 0.2 | 2,675,394.05 | 109,920,223.44 |
5/6/23 | 0.212 | 0.212 | 0.202 | 0.204 | 4,813,791.77 | 111,820,459.22 |
5/5/23 | 0.208 | 0.214 | 0.208 | 0.212 | 6,505,943.66 | 116,314,963.38 |
5/4/23 | 0.206 | 0.211 | 0.206 | 0.208 | 4,470,123.5 | 114,401,318.08 |
5/3/23 | 0.204 | 0.208 | 0.2 | 0.206 | 8,880,254.77 | 113,356,545.12 |
5/2/23 | 0.203 | 0.205 | 0.2 | 0.204 | 4,914,096.69 | 112,192,382.4 |
5/1/23 | 0.213 | 0.213 | 0.201 | 0.203 | 8,652,886.63 | 111,535,776.31 |
4/30/23 | 0.216 | 0.217 | 0.213 | 0.213 | 2,999,795.02 | 116,990,605.08 |
4/29/23 | 0.216 | 0.218 | 0.215 | 0.216 | 4,287,582.7 | 118,665,285.36 |
4/28/23 | 0.217 | 0.218 | 0.213 | 0.216 | 4,250,262 | 118,593,692.83 |
4/27/23 | 0.215 | 0.219 | 0.214 | 0.217 | 4,715,878.62 | 119,385,180.56 |
4/26/23 | 0.221 | 0.226 | 0.21 | 0.215 | 8,291,987.89 | 117,919,150.46 |
4/25/23 | 0.22 | 0.221 | 0.212 | 0.221 | 7,183,914.6 | 121,332,593.26 |
4/24/23 | 0.231 | 0.232 | 0.218 | 0.22 | 12,150,551.92 | 121,004,191.44 |
4/23/23 | 0.22 | 0.248 | 0.216 | 0.23 | 23,500,190.89 | 126,471,796.37 |
4/22/23 | 0.22 | 0.221 | 0.214 | 0.22 | 7,268,682.55 | 120,928,073.75 |
4/21/23 | 0.228 | 0.232 | 0.217 | 0.22 | 18,502,848.01 | 120,523,420.99 |
4/20/23 | 0.22 | 0.249 | 0.218 | 0.229 | 41,001,667.86 | 125,447,630.26 |
4/19/23 | 0.242 | 0.243 | 0.218 | 0.22 | 11,290,361.55 | 120,676,654.74 |
4/18/23 | 0.236 | 0.247 | 0.236 | 0.242 | 16,087,492 | 133,077,269.54 |
4/17/23 | 0.24 | 0.24 | 0.233 | 0.236 | 10,318,233.29 | 129,412,773.31 |
4/16/23 | 0.235 | 0.243 | 0.233 | 0.24 | 13,605,022.98 | 131,935,787.11 |
4/15/23 | 0.236 | 0.236 | 0.234 | 0.235 | 4,987,868.05 | 128,741,163.02 |
4/14/23 | 0.232 | 0.237 | 0.231 | 0.236 | 10,068,974.38 | 129,489,665.8 |
4/13/23 | 0.228 | 0.235 | 0.226 | 0.232 | 9,830,178.6 | 124,646,609.55 |
4/12/23 | 0.235 | 0.236 | 0.225 | 0.228 | 11,210,439.79 | 122,527,271.23 |
4/11/23 | 0.235 | 0.236 | 0.232 | 0.234 | 7,536,664.41 | 126,104,941.18 |
4/10/23 | 0.23 | 0.235 | 0.227 | 0.235 | 18,514,864.13 | 126,187,638.45 |
4/9/23 | 0.232 | 0.232 | 0.225 | 0.23 | 8,441,778.77 | 123,770,044.87 |
4/8/23 | 0.235 | 0.235 | 0.23 | 0.232 | 7,444,466.25 | 124,799,017.88 |
4/7/23 | 0.244 | 0.244 | 0.231 | 0.235 | 17,584,502.86 | 126,628,422.7 |
4/6/23 | 0.272 | 0.274 | 0.236 | 0.244 | 77,615,524.26 | 131,205,111.17 |
4/5/23 | 0.225 | 0.286 | 0.224 | 0.272 | 245,932,044.45 | 146,282,242.7 |
4/4/23 | 0.22 | 0.227 | 0.218 | 0.225 | 8,812,854.82 | 120,758,834.94 |
4/3/23 | 0.221 | 0.224 | 0.215 | 0.22 | 9,347,715.52 | 118,228,133.25 |
4/2/23 | 0.23 | 0.23 | 0.219 | 0.221 | 6,693,159.48 | 118,858,359.62 |
3/31/23 | 0.218 | 0.222 | 0.213 | 0.222 | 9,447,371.67 | 119,493,066.75 |
3/30/23 | 0.222 | 0.225 | 0.214 | 0.218 | 9,792,680.91 | 117,188,488.77 |
3/29/23 | 0.212 | 0.223 | 0.211 | 0.222 | 7,648,031.16 | 119,586,131.61 |
3/28/23 | 0.21 | 0.213 | 0.204 | 0.212 | 6,663,283.22 | 114,116,430.06 |
3/27/23 | 0.224 | 0.224 | 0.206 | 0.21 | 7,938,257.13 | 112,964,329.07 |
3/26/23 | 0.219 | 0.224 | 0.219 | 0.224 | 5,447,301.55 | 120,301,154.42 |
3/25/23 | 0.223 | 0.224 | 0.217 | 0.219 | 4,461,987.21 | 117,553,219.79 |
3/24/23 | 0.231 | 0.231 | 0.22 | 0.223 | 6,200,375.43 | 119,690,437.23 |
3/23/23 | 0.224 | 0.232 | 0.222 | 0.231 | 6,571,122.2 | 124,441,063.12 |
3/22/23 | 0.236 | 0.236 | 0.221 | 0.224 | 10,249,044.41 | 120,419,517.92 |
3/21/23 | 0.245 | 0.246 | 0.226 | 0.236 | 21,341,393.03 | 126,679,318.53 |
3/20/23 | 0.237 | 0.261 | 0.237 | 0.245 | 76,010,914.71 | 131,962,767.89 |
3/19/23 | 0.23 | 0.261 | 0.23 | 0.237 | 63,729,922.42 | 127,676,756.35 |
3/18/23 | 0.224 | 0.252 | 0.224 | 0.23 | 45,349,441.88 | 123,551,382.61 |
3/17/23 | 0.212 | 0.224 | 0.21 | 0.224 | 8,422,903.36 | 120,327,566.21 |
3/16/23 | 0.206 | 0.212 | 0.206 | 0.212 | 7,027,715.33 | 113,913,584.96 |
3/15/23 | 0.221 | 0.223 | 0.204 | 0.206 | 11,778,930.94 | 111,052,075.89 |
3/14/23 | 0.216 | 0.225 | 0.209 | 0.221 | 17,781,875.54 | 119,093,778.17 |
3/13/23 | 0.2 | 0.217 | 0.196 | 0.216 | 16,143,521.19 | 116,057,190.12 |
3/12/23 | 0.188 | 0.2 | 0.181 | 0.2 | 7,469,206.72 | 107,600,454.07 |
3/11/23 | 0.188 | 0.193 | 0.181 | 0.188 | 7,767,450.36 | 100,880,346.79 |
3/10/23 | 0.189 | 0.189 | 0.177 | 0.188 | 10,546,606.54 | 100,929,127.73 |
3/9/23 | 0.203 | 0.207 | 0.186 | 0.189 | 9,590,352.26 | 101,443,630.68 |
3/8/23 | 0.215 | 0.215 | 0.203 | 0.203 | 7,850,483.01 | 109,405,089.63 |
3/7/23 | 0.224 | 0.224 | 0.21 | 0.215 | 7,987,240.45 | 115,847,163.17 |
3/6/23 | 0.226 | 0.226 | 0.215 | 0.224 | 9,228,530.1 | 120,250,700.67 |
3/5/23 | 0.228 | 0.228 | 0.223 | 0.226 | 5,160,794.51 | 121,429,269.73 |
3/4/23 | 0.234 | 0.235 | 0.224 | 0.228 | 8,094,859.19 | 122,425,083.2 |
3/3/23 | 0.256 | 0.256 | 0.227 | 0.234 | 18,134,533.97 | 125,900,439.02 |