Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 0.678 | 0.684 | 0.649 | 0.653 | 11,353,641.1 | 64,765,166.58 |
8/10/22 | 0.633 | 0.681 | 0.622 | 0.678 | 8,217,639.07 | 67,316,350.63 |
8/9/22 | 0.654 | 0.661 | 0.623 | 0.633 | 4,457,037.51 | 62,799,869.78 |
8/8/22 | 0.651 | 0.694 | 0.648 | 0.654 | 7,286,425.25 | 64,873,813.95 |
8/7/22 | 0.669 | 0.675 | 0.647 | 0.651 | 5,776,402.94 | 64,623,431.59 |
8/6/22 | 0.647 | 0.685 | 0.645 | 0.669 | 6,967,428.58 | 66,366,249.23 |
8/5/22 | 0.624 | 0.652 | 0.624 | 0.647 | 5,673,483.39 | 64,164,435.6 |
8/4/22 | 0.634 | 0.648 | 0.616 | 0.624 | 5,287,454.06 | 61,872,495.66 |
8/3/22 | 0.634 | 0.66 | 0.613 | 0.634 | 5,253,362.19 | 62,923,409.61 |
8/2/22 | 0.647 | 0.66 | 0.611 | 0.634 | 6,859,961.26 | 62,866,941 |
8/1/22 | 0.616 | 0.664 | 0.605 | 0.647 | 6,425,070.41 | 63,872,190.74 |
7/31/22 | 0.62 | 0.665 | 0.613 | 0.616 | 6,896,145.5 | 60,853,154.27 |
7/30/22 | 0.639 | 0.658 | 0.619 | 0.62 | 5,511,266.75 | 61,185,698.99 |
7/29/22 | 0.61 | 0.667 | 0.606 | 0.639 | 10,374,173.99 | 63,110,277.91 |
7/28/22 | 0.598 | 0.628 | 0.588 | 0.61 | 5,229,306.86 | 60,184,242.46 |
7/26/22 | 0.578 | 0.61 | 0.543 | 0.563 | 5,841,310.93 | 55,605,265.98 |
7/25/22 | 0.574 | 0.631 | 0.551 | 0.578 | 12,648,692.63 | 57,045,812.67 |
7/24/22 | 0.58 | 0.595 | 0.573 | 0.573 | 3,193,892.99 | 56,563,675.55 |
7/23/22 | 0.599 | 0.624 | 0.564 | 0.58 | 4,659,373.94 | 57,269,771.2 |
7/22/22 | 0.589 | 0.663 | 0.585 | 0.599 | 10,699,386.21 | 59,175,401.67 |
7/21/22 | 0.572 | 0.598 | 0.559 | 0.589 | 3,668,014.31 | 58,168,633.72 |
7/20/22 | 0.596 | 0.654 | 0.569 | 0.572 | 8,784,357.1 | 56,466,080.88 |
7/19/22 | 0.602 | 0.609 | 0.579 | 0.596 | 5,458,996.08 | 58,852,255.73 |
7/18/22 | 0.56 | 0.624 | 0.559 | 0.602 | 9,428,811.01 | 59,472,722.3 |
7/17/22 | 0.55 | 0.586 | 0.541 | 0.56 | 8,238,258.4 | 55,267,403.17 |
7/16/22 | 0.519 | 0.574 | 0.509 | 0.55 | 6,867,227.6 | 54,305,245.31 |
7/15/22 | 0.518 | 0.551 | 0.513 | 0.519 | 6,569,409.47 | 51,265,450.58 |
7/14/22 | 0.523 | 0.529 | 0.495 | 0.518 | 9,881,069.47 | 51,163,674.98 |
7/13/22 | 0.472 | 0.605 | 0.454 | 0.523 | 25,084,798.4 | 51,602,068.16 |
7/12/22 | 0.517 | 0.52 | 0.472 | 0.472 | 5,452,155.47 | 46,631,837.76 |
7/11/22 | 0.519 | 0.538 | 0.508 | 0.517 | 4,724,295.52 | 51,041,888.31 |
7/10/22 | 0.546 | 0.546 | 0.512 | 0.52 | 4,136,155.7 | 51,299,649.89 |
7/9/22 | 0.543 | 0.571 | 0.542 | 0.546 | 5,395,498.73 | 53,888,037.31 |
7/8/22 | 0.545 | 0.556 | 0.536 | 0.543 | 5,023,006.65 | 53,567,525.78 |
7/7/22 | 0.528 | 0.556 | 0.522 | 0.545 | 6,751,654.04 | 53,830,009.77 |
7/6/22 | 0.51 | 0.531 | 0.506 | 0.528 | 6,022,572.59 | 52,166,443.49 |
7/5/22 | 0.514 | 0.544 | 0.49 | 0.51 | 10,779,782.32 | 50,299,063.68 |
7/4/22 | 0.49 | 0.513 | 0.485 | 0.513 | 3,727,300.79 | 50,679,422.04 |
7/3/22 | 0.484 | 0.544 | 0.478 | 0.49 | 8,005,968.79 | 48,362,505.81 |
7/2/22 | 0.483 | 0.489 | 0.475 | 0.485 | 4,159,245.52 | 47,836,949.39 |
7/1/22 | 0.479 | 0.497 | 0.469 | 0.483 | 5,926,407.74 | 47,702,431.75 |
6/30/22 | 0.504 | 0.506 | 0.462 | 0.479 | 6,279,195.52 | 47,295,188.99 |
6/29/22 | 0.506 | 0.613 | 0.493 | 0.504 | 18,237,220.44 | 49,784,367.1 |
6/28/22 | 0.49 | 0.545 | 0.479 | 0.506 | 7,983,400.44 | 47,399,804.5 |
6/27/22 | 0.494 | 0.519 | 0.49 | 0.49 | 3,267,834.78 | 45,934,358.46 |
6/26/22 | 0.546 | 0.551 | 0.494 | 0.494 | 4,846,562.13 | 46,335,308.02 |
6/25/22 | 0.523 | 0.611 | 0.507 | 0.546 | 11,746,600.59 | 51,171,005.08 |
6/24/22 | 0.483 | 0.536 | 0.476 | 0.523 | 8,037,208.83 | 49,001,598.79 |
6/23/22 | 0.46 | 0.484 | 0.46 | 0.483 | 3,212,221.5 | 45,280,196.37 |
6/22/22 | 0.478 | 0.478 | 0.452 | 0.46 | 3,781,257.99 | 43,085,885.44 |
6/21/22 | 0.481 | 0.501 | 0.472 | 0.478 | 4,451,819.36 | 44,752,870.55 |
6/20/22 | 0.466 | 0.49 | 0.447 | 0.481 | 8,019,195.91 | 45,060,044.34 |
6/19/22 | 0.421 | 0.584 | 0.407 | 0.466 | 29,254,749.43 | 43,656,605.26 |
6/18/22 | 0.434 | 0.439 | 0.396 | 0.421 | 3,587,787.05 | 39,455,117.55 |
6/17/22 | 0.417 | 0.442 | 0.414 | 0.434 | 2,941,157.03 | 40,668,369.93 |
6/16/22 | 0.469 | 0.475 | 0.411 | 0.416 | 3,209,997.93 | 39,033,399.93 |
6/15/22 | 0.458 | 0.471 | 0.402 | 0.469 | 4,831,098.16 | 43,991,433.59 |
6/14/22 | 0.448 | 0.484 | 0.416 | 0.459 | 5,593,682.78 | 42,988,022.29 |
6/13/22 | 0.514 | 0.514 | 0.421 | 0.448 | 7,484,836.49 | 41,975,546.16 |
6/12/22 | 0.624 | 0.625 | 0.51 | 0.514 | 10,094,797.34 | 48,139,651.41 |
6/11/22 | 0.71 | 0.749 | 0.621 | 0.624 | 28,543,579.8 | 58,484,229.75 |
6/10/22 | 0.583 | 1.004 | 0.572 | 0.71 | 106,638,015.9 | 66,499,513.88 |
6/9/22 | 0.567 | 0.589 | 0.565 | 0.583 | 5,024,019.47 | 54,367,937.83 |
6/8/22 | 0.579 | 0.585 | 0.563 | 0.567 | 4,816,072.5 | 52,841,696.2 |
6/7/22 | 0.597 | 0.597 | 0.554 | 0.579 | 5,323,329.04 | 53,976,530.3 |
6/6/22 | 0.583 | 0.61 | 0.582 | 0.597 | 4,830,553.63 | 55,681,148.84 |
6/5/22 | 0.599 | 0.601 | 0.578 | 0.583 | 4,663,758.3 | 54,341,066.61 |
6/4/22 | 0.573 | 0.603 | 0.567 | 0.598 | 5,446,352.7 | 55,754,849.61 |
6/3/22 | 0.603 | 0.604 | 0.569 | 0.573 | 4,352,073.25 | 53,426,384.92 |
6/2/22 | 0.583 | 0.605 | 0.572 | 0.603 | 2,455,711.24 | 56,184,579.5 |
6/1/22 | 0.621 | 0.625 | 0.576 | 0.583 | 3,715,820.24 | 54,345,289.1 |
5/31/22 | 0.619 | 0.634 | 0.613 | 0.621 | 6,336,932.1 | 57,891,406.81 |
5/30/22 | 0.581 | 0.624 | 0.577 | 0.619 | 6,165,951.02 | 57,682,563.35 |
5/29/22 | 0.566 | 0.581 | 0.556 | 0.581 | 5,157,987.79 | 54,132,217.5 |
5/28/22 | 0.555 | 0.566 | 0.552 | 0.561 | 6,960,636.73 | 52,275,116.67 |
5/27/22 | 0.571 | 0.574 | 0.541 | 0.555 | 7,347,460.77 | 51,746,419.47 |
5/26/22 | 0.641 | 0.649 | 0.571 | 0.571 | 7,096,272.65 | 53,194,536.87 |
5/25/22 | 0.638 | 0.651 | 0.633 | 0.641 | 6,319,068.19 | 59,776,219.41 |
5/24/22 | 0.628 | 0.644 | 0.606 | 0.638 | 6,586,689.06 | 59,440,250.34 |
5/23/22 | 0.646 | 0.669 | 0.628 | 0.628 | 6,660,379.9 | 58,576,660.47 |
5/22/22 | 0.634 | 0.654 | 0.626 | 0.646 | 6,123,916.19 | 60,264,910.11 |
5/21/22 | 0.627 | 0.649 | 0.616 | 0.634 | 5,826,254.64 | 59,115,985.84 |
5/20/22 | 0.695 | 0.702 | 0.612 | 0.627 | 6,536,147.94 | 58,462,102.67 |
5/19/22 | 0.608 | 0.703 | 0.6 | 0.695 | 9,797,097.82 | 64,827,214.14 |
5/18/22 | 0.665 | 0.674 | 0.599 | 0.608 | 6,439,693.68 | 56,634,038.77 |
5/17/22 | 0.621 | 0.673 | 0.62 | 0.665 | 5,719,739.08 | 61,991,883.93 |
5/16/22 | 0.665 | 0.665 | 0.606 | 0.62 | 5,736,834.11 | 57,753,015.69 |
5/15/22 | 0.625 | 0.665 | 0.602 | 0.665 | 5,937,319.65 | 61,955,211.51 |
5/14/22 | 0.611 | 0.636 | 0.574 | 0.626 | 5,689,056.63 | 58,314,903.46 |
5/13/22 | 0.566 | 0.665 | 0.557 | 0.611 | 7,480,787.58 | 56,960,391.36 |