Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.209 | 0.219 | 0.202 | 0.203 | 31,976,566.71 | 182,888,914.94 |
6/27/22 | 0.198 | 0.225 | 0.196 | 0.207 | 41,814,328.36 | 186,434,537.55 |
6/26/22 | 0.205 | 0.206 | 0.198 | 0.198 | 15,822,876.23 | 177,929,536.61 |
6/25/22 | 0.206 | 0.206 | 0.198 | 0.205 | 16,265,104.74 | 184,233,539.3 |
6/24/22 | 0.2 | 0.206 | 0.196 | 0.205 | 18,424,612.11 | 184,681,929.44 |
6/23/22 | 0.189 | 0.2 | 0.188 | 0.2 | 17,947,940.64 | 179,407,451.27 |
6/22/22 | 0.191 | 0.191 | 0.184 | 0.189 | 17,231,284.96 | 170,060,112.35 |
6/21/22 | 0.185 | 0.197 | 0.182 | 0.191 | 20,641,889.09 | 171,350,432.14 |
6/20/22 | 0.182 | 0.185 | 0.174 | 0.185 | 18,649,458.79 | 166,401,793.78 |
6/19/22 | 0.17 | 0.182 | 0.17 | 0.182 | 32,267,459.11 | 163,617,086.5 |
6/18/22 | 0.181 | 0.184 | 0.158 | 0.17 | 17,902,952.75 | 152,711,419.48 |
6/17/22 | 0.171 | 0.183 | 0.17 | 0.181 | 18,634,391.28 | 162,926,011.62 |
6/16/22 | 0.183 | 0.188 | 0.169 | 0.172 | 21,812,163.86 | 154,652,292 |
6/15/22 | 0.17 | 0.183 | 0.154 | 0.183 | 20,837,786.4 | 164,324,692.13 |
6/14/22 | 0.171 | 0.176 | 0.15 | 0.17 | 22,235,051.91 | 152,847,045.24 |
6/13/22 | 0.2 | 0.2 | 0.163 | 0.171 | 25,596,048.52 | 153,403,064.03 |
6/12/22 | 0.218 | 0.232 | 0.197 | 0.202 | 26,386,211.54 | 181,191,218.32 |
6/11/22 | 0.236 | 0.241 | 0.215 | 0.218 | 18,518,691.56 | 195,821,907.01 |
6/10/22 | 0.256 | 0.257 | 0.235 | 0.236 | 22,643,269.52 | 211,785,459.49 |
6/9/22 | 0.267 | 0.268 | 0.252 | 0.256 | 22,278,666.58 | 229,798,482.8 |
6/8/22 | 0.285 | 0.285 | 0.266 | 0.267 | 33,890,336.44 | 239,757,003.55 |
6/7/22 | 0.271 | 0.331 | 0.271 | 0.285 | 179,393,104.38 | 256,433,017.81 |
6/6/22 | 0.265 | 0.288 | 0.263 | 0.271 | 40,386,919.88 | 243,585,026.57 |
6/5/22 | 0.251 | 0.279 | 0.247 | 0.265 | 45,450,244.08 | 238,349,207.06 |
6/4/22 | 0.247 | 0.251 | 0.239 | 0.251 | 19,469,067.25 | 225,320,589.08 |
6/3/22 | 0.259 | 0.265 | 0.241 | 0.247 | 23,590,894.96 | 222,165,788.37 |
6/2/22 | 0.236 | 0.277 | 0.233 | 0.258 | 59,228,528.07 | 232,238,028.62 |
6/1/22 | 0.24 | 0.263 | 0.23 | 0.236 | 33,784,387.29 | 212,404,457.26 |
5/31/22 | 0.243 | 0.245 | 0.236 | 0.24 | 17,264,807.12 | 215,394,816.87 |
5/30/22 | 0.225 | 0.243 | 0.223 | 0.243 | 18,184,872.96 | 218,338,945.78 |
5/29/22 | 0.222 | 0.225 | 0.216 | 0.225 | 15,151,236.41 | 202,183,786.47 |
5/28/22 | 0.22 | 0.225 | 0.217 | 0.22 | 20,157,129.23 | 197,684,914.65 |
5/27/22 | 0.23 | 0.233 | 0.216 | 0.22 | 19,128,209.94 | 197,634,016.64 |
5/26/22 | 0.24 | 0.244 | 0.221 | 0.23 | 17,796,135.99 | 207,025,891.54 |
5/25/22 | 0.242 | 0.245 | 0.233 | 0.24 | 15,094,742.11 | 215,933,928.98 |
5/24/22 | 0.243 | 0.247 | 0.223 | 0.242 | 17,279,330.86 | 217,703,591.59 |
5/23/22 | 0.261 | 0.266 | 0.239 | 0.243 | 20,700,992.3 | 218,142,998.66 |
5/22/22 | 0.245 | 0.263 | 0.243 | 0.261 | 20,434,563.07 | 234,411,575.25 |
5/21/22 | 0.242 | 0.247 | 0.233 | 0.245 | 14,267,290.93 | 220,567,402.38 |
5/20/22 | 0.252 | 0.253 | 0.231 | 0.242 | 9,162,548.34 | 217,048,924.33 |
5/19/22 | 0.244 | 0.253 | 0.224 | 0.252 | 17,060,609.29 | 226,068,604.71 |
5/18/22 | 0.233 | 0.249 | 0.229 | 0.243 | 22,898,098.45 | 218,559,434.02 |
5/17/22 | 0.222 | 0.235 | 0.215 | 0.233 | 11,614,227.93 | 209,123,599.76 |
5/16/22 | 0.224 | 0.24 | 0.204 | 0.222 | 20,741,040.46 | 199,513,555.78 |
5/15/22 | 0.214 | 0.224 | 0.201 | 0.224 | 6,469,384.07 | 200,921,638.46 |
5/14/22 | 0.191 | 0.223 | 0.19 | 0.215 | 24,410,075.29 | 193,089,121.33 |
5/13/22 | 0.166 | 0.201 | 0.163 | 0.19 | 7,957,965.64 | 171,121,811.75 |
5/12/22 | 0.188 | 0.195 | 0.147 | 0.166 | 11,727,778.14 | 149,454,767.07 |
5/11/22 | 0.26 | 0.267 | 0.178 | 0.188 | 12,782,680.54 | 168,815,270.18 |
5/10/22 | 0.255 | 0.282 | 0.236 | 0.26 | 28,310,164.63 | 233,405,258.6 |
5/9/22 | 0.301 | 0.303 | 0.252 | 0.255 | 25,879,428.27 | 228,808,120.65 |
5/8/22 | 0.312 | 0.313 | 0.298 | 0.301 | 21,394,235.74 | 270,179,718.86 |
5/7/22 | 0.328 | 0.328 | 0.308 | 0.312 | 20,693,987.04 | 280,460,566.46 |
5/6/22 | 0.338 | 0.348 | 0.312 | 0.328 | 32,315,423.55 | 294,631,356.15 |
5/5/22 | 0.369 | 0.372 | 0.332 | 0.338 | 30,820,834.43 | 303,915,811.78 |
5/4/22 | 0.343 | 0.369 | 0.34 | 0.368 | 29,918,054.16 | 330,587,864.67 |
5/3/22 | 0.342 | 0.352 | 0.34 | 0.343 | 26,692,711.21 | 308,205,752.31 |
5/2/22 | 0.35 | 0.352 | 0.336 | 0.342 | 23,424,282.35 | 307,704,431.97 |
5/1/22 | 0.345 | 0.353 | 0.331 | 0.35 | 25,842,278.53 | 314,603,473.82 |
4/30/22 | 0.376 | 0.384 | 0.345 | 0.345 | 35,104,725.48 | 309,873,479.05 |
4/29/22 | 0.393 | 0.393 | 0.372 | 0.376 | 25,912,633.03 | 337,807,052.83 |
4/28/22 | 0.394 | 0.396 | 0.384 | 0.393 | 26,631,997.39 | 352,777,806.25 |
4/27/22 | 0.384 | 0.4 | 0.38 | 0.393 | 29,230,759.76 | 353,537,527.4 |
4/26/22 | 0.411 | 0.411 | 0.381 | 0.384 | 36,529,228.82 | 344,795,183.32 |
4/25/22 | 0.423 | 0.423 | 0.386 | 0.41 | 47,835,641.91 | 368,760,220.05 |
4/24/22 | 0.439 | 0.523 | 0.422 | 0.423 | 201,636,892.39 | 379,866,275.94 |
4/23/22 | 0.44 | 0.469 | 0.431 | 0.439 | 54,096,148.05 | 394,884,333.83 |
4/22/22 | 0.418 | 0.455 | 0.414 | 0.438 | 78,284,824.25 | 393,663,641.99 |
4/21/22 | 0.425 | 0.444 | 0.409 | 0.418 | 50,935,866.81 | 375,442,936.19 |
4/20/22 | 0.418 | 0.426 | 0.408 | 0.425 | 40,316,710.52 | 382,176,535.15 |
4/19/22 | 0.409 | 0.421 | 0.403 | 0.418 | 29,915,212.23 | 375,442,379.42 |
4/18/22 | 0.406 | 0.409 | 0.383 | 0.409 | 15,836,705.81 | 367,251,837.24 |
4/17/22 | 0.407 | 0.442 | 0.404 | 0.406 | 40,613,246.76 | 364,830,353.22 |
4/16/22 | 0.411 | 0.411 | 0.402 | 0.407 | 6,282,362.72 | 365,656,854.32 |
4/15/22 | 0.406 | 0.411 | 0.4 | 0.411 | 9,277,270.66 | 369,204,909.54 |
4/14/22 | 0.423 | 0.425 | 0.401 | 0.406 | 12,362,710.45 | 364,456,118.03 |
4/13/22 | 0.41 | 0.455 | 0.41 | 0.423 | 52,624,797.52 | 380,038,498.41 |
4/12/22 | 0.38 | 0.47 | 0.375 | 0.41 | 89,661,591.84 | 368,107,932.69 |
4/11/22 | 0.42 | 0.421 | 0.378 | 0.38 | 12,845,299.12 | 341,729,131.94 |
4/10/22 | 0.437 | 0.437 | 0.42 | 0.42 | 8,410,894.46 | 377,677,457.09 |
4/9/22 | 0.424 | 0.437 | 0.417 | 0.437 | 10,661,127.57 | 392,423,236.65 |
4/8/22 | 0.441 | 0.446 | 0.422 | 0.424 | 12,063,817.97 | 380,993,711.92 |
4/7/22 | 0.426 | 0.443 | 0.417 | 0.441 | 13,786,104.42 | 396,479,041.83 |
4/6/22 | 0.483 | 0.49 | 0.426 | 0.426 | 23,086,325.19 | 382,793,053.24 |
4/5/22 | 0.51 | 0.51 | 0.483 | 0.483 | 15,086,248.94 | 434,036,738.22 |
4/4/22 | 0.547 | 0.549 | 0.485 | 0.51 | 33,703,047.74 | 458,522,026.29 |
4/3/22 | 0.57 | 0.57 | 0.538 | 0.548 | 27,236,420.3 | 492,208,157.72 |
4/2/22 | 0.544 | 0.575 | 0.534 | 0.571 | 45,921,964.45 | 512,776,596.58 |
4/1/22 | 0.521 | 0.543 | 0.496 | 0.543 | 32,263,833 | 488,230,215.03 |
3/31/22 | 0.511 | 0.534 | 0.505 | 0.521 | 44,049,339.36 | 467,801,642.27 |