Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/28/23 | 0.146 | 0.15 | 0.146 | 0.15 | 3,305,969.54 | 95,915,124.48 |
5/27/23 | 0.145 | 0.146 | 0.144 | 0.146 | 3,054,967.23 | 93,038,330.39 |
5/26/23 | 0.144 | 0.146 | 0.143 | 0.145 | 3,559,152.98 | 92,678,178.66 |
5/25/23 | 0.146 | 0.146 | 0.142 | 0.145 | 6,522,747.65 | 92,127,878.68 |
5/24/23 | 0.153 | 0.153 | 0.143 | 0.146 | 9,398,427.5 | 93,083,176.85 |
5/23/23 | 0.153 | 0.155 | 0.151 | 0.153 | 6,653,936.4 | 97,692,427.65 |
5/22/23 | 0.153 | 0.154 | 0.15 | 0.153 | 4,572,403.73 | 97,586,088.58 |
5/20/23 | 0.163 | 0.163 | 0.157 | 0.159 | 9,426,067.76 | 100,900,285.06 |
5/18/23 | 0.156 | 0.161 | 0.153 | 0.157 | 16,090,242.52 | 99,542,378.41 |
5/17/23 | 0.152 | 0.157 | 0.149 | 0.156 | 12,113,736.81 | 98,927,166.32 |
5/16/23 | 0.153 | 0.153 | 0.15 | 0.152 | 4,202,139.35 | 96,490,720.06 |
5/15/23 | 0.151 | 0.153 | 0.15 | 0.153 | 4,991,131.57 | 96,971,586.02 |
5/14/23 | 0.151 | 0.152 | 0.149 | 0.151 | 3,786,139.15 | 96,066,406.17 |
5/13/23 | 0.152 | 0.153 | 0.149 | 0.151 | 4,901,876.18 | 95,696,393.04 |
5/12/23 | 0.155 | 0.155 | 0.145 | 0.152 | 10,880,399.71 | 96,528,011.62 |
5/11/23 | 0.161 | 0.174 | 0.153 | 0.155 | 28,660,616.58 | 98,522,255.37 |
5/10/23 | 0.161 | 0.163 | 0.157 | 0.161 | 10,601,241.63 | 102,385,685.78 |
5/9/23 | 0.16 | 0.163 | 0.158 | 0.161 | 9,442,862.35 | 101,357,617.72 |
5/8/23 | 0.171 | 0.171 | 0.158 | 0.16 | 15,036,285.48 | 100,744,396.66 |
5/7/23 | 0.169 | 0.176 | 0.168 | 0.172 | 18,944,667.67 | 108,087,831.12 |
5/6/23 | 0.176 | 0.177 | 0.167 | 0.169 | 12,503,192.57 | 106,280,337.18 |
5/5/23 | 0.17 | 0.181 | 0.17 | 0.176 | 33,851,251.85 | 110,435,116.32 |
5/4/23 | 0.172 | 0.175 | 0.169 | 0.17 | 13,512,614.16 | 106,837,690.56 |
5/3/23 | 0.176 | 0.176 | 0.166 | 0.172 | 19,552,766.9 | 107,888,006.73 |
5/2/23 | 0.174 | 0.187 | 0.172 | 0.176 | 41,376,896.13 | 109,765,405.82 |
5/1/23 | 0.182 | 0.183 | 0.171 | 0.174 | 17,919,835.29 | 108,797,787.61 |
4/30/23 | 0.187 | 0.187 | 0.182 | 0.182 | 10,803,135.7 | 113,694,025.21 |
4/29/23 | 0.187 | 0.189 | 0.184 | 0.187 | 15,360,710.34 | 116,856,557.32 |
4/28/23 | 0.192 | 0.196 | 0.183 | 0.187 | 32,706,317.49 | 117,120,341.28 |
4/27/23 | 0.188 | 0.196 | 0.181 | 0.192 | 34,039,132.56 | 119,635,443.68 |
4/26/23 | 0.194 | 0.198 | 0.177 | 0.188 | 57,925,135.04 | 117,411,851.75 |
4/25/23 | 0.205 | 0.213 | 0.181 | 0.194 | 68,869,588.54 | 121,025,232.15 |
4/24/23 | 0.225 | 0.226 | 0.2 | 0.205 | 55,786,690.31 | 127,701,194.25 |
4/23/23 | 0.216 | 0.247 | 0.21 | 0.225 | 194,353,671.34 | 139,884,111.17 |
4/22/23 | 0.224 | 0.236 | 0.201 | 0.216 | 191,140,163.5 | 134,188,593.74 |
4/21/23 | 0.291 | 0.301 | 0.214 | 0.223 | 507,214,799.04 | 137,958,889.71 |
4/20/23 | 0.161 | 0.298 | 0.158 | 0.291 | 744,295,014.32 | 178,281,556.96 |
4/19/23 | 0.178 | 0.178 | 0.16 | 0.161 | 10,093,644.38 | 98,382,299.86 |
4/18/23 | 0.175 | 0.178 | 0.173 | 0.178 | 3,726,716.09 | 108,529,542.16 |
4/17/23 | 0.179 | 0.179 | 0.172 | 0.175 | 5,476,945.21 | 106,893,151.46 |
4/16/23 | 0.179 | 0.18 | 0.176 | 0.179 | 3,815,873.22 | 109,518,816.49 |
4/15/23 | 0.18 | 0.18 | 0.177 | 0.179 | 3,788,519.46 | 109,069,840.21 |
4/14/23 | 0.177 | 0.181 | 0.176 | 0.18 | 6,511,776.41 | 109,833,973.53 |
4/13/23 | 0.175 | 0.178 | 0.174 | 0.177 | 5,077,034.64 | 108,160,650.68 |
4/12/23 | 0.181 | 0.181 | 0.173 | 0.175 | 7,440,674.44 | 106,872,813.42 |
4/11/23 | 0.181 | 0.188 | 0.179 | 0.18 | 13,420,831.06 | 110,072,434.19 |
4/10/23 | 0.179 | 0.19 | 0.173 | 0.181 | 31,265,158.46 | 110,537,498.48 |
4/9/23 | 0.181 | 0.182 | 0.175 | 0.179 | 6,000,355.59 | 108,834,873.39 |
4/8/23 | 0.178 | 0.182 | 0.175 | 0.181 | 6,732,182.54 | 110,428,683.16 |
4/7/23 | 0.186 | 0.186 | 0.175 | 0.178 | 9,213,599.02 | 108,634,424.57 |
4/6/23 | 0.179 | 0.195 | 0.174 | 0.186 | 37,901,697.34 | 113,167,348.3 |
4/5/23 | 0.169 | 0.179 | 0.168 | 0.179 | 9,032,660.21 | 108,647,230.68 |
4/4/23 | 0.167 | 0.17 | 0.165 | 0.169 | 3,466,442.36 | 102,596,845.36 |
4/3/23 | 0.167 | 0.167 | 0.162 | 0.167 | 4,081,370.96 | 101,360,706.56 |
4/2/23 | 0.172 | 0.172 | 0.164 | 0.167 | 3,927,302.5 | 101,300,127.96 |
3/31/23 | 0.164 | 0.183 | 0.162 | 0.17 | 25,218,971.97 | 102,964,080.58 |
3/30/23 | 0.163 | 0.165 | 0.159 | 0.164 | 6,081,784.85 | 99,410,849.13 |
3/29/23 | 0.154 | 0.163 | 0.154 | 0.163 | 4,448,244.63 | 98,574,179.06 |
3/28/23 | 0.153 | 0.154 | 0.149 | 0.154 | 10,273,858.9 | 93,224,984.34 |
3/27/23 | 0.163 | 0.164 | 0.152 | 0.153 | 6,853,497.29 | 92,654,095.07 |
3/26/23 | 0.161 | 0.165 | 0.161 | 0.163 | 1,727,135.89 | 98,953,368.98 |
3/25/23 | 0.162 | 0.164 | 0.16 | 0.161 | 1,819,096.31 | 97,434,393.94 |
3/24/23 | 0.168 | 0.168 | 0.161 | 0.162 | 2,271,495.72 | 97,998,675.21 |
3/23/23 | 0.162 | 0.169 | 0.16 | 0.168 | 3,581,526.92 | 101,587,309.41 |
3/22/23 | 0.169 | 0.171 | 0.161 | 0.162 | 6,034,125.58 | 97,839,450.6 |
3/21/23 | 0.17 | 0.17 | 0.162 | 0.17 | 5,915,404.65 | 102,434,356.35 |
3/20/23 | 0.175 | 0.176 | 0.17 | 0.17 | 5,562,882.36 | 102,842,496.32 |
3/19/23 | 0.172 | 0.176 | 0.171 | 0.175 | 4,810,118.36 | 105,538,102.31 |
3/18/23 | 0.173 | 0.183 | 0.172 | 0.172 | 15,205,296.92 | 103,709,415 |
3/17/23 | 0.164 | 0.173 | 0.163 | 0.173 | 4,975,007.48 | 104,549,678.21 |
3/16/23 | 0.16 | 0.165 | 0.158 | 0.164 | 3,420,616.43 | 99,206,015.88 |
3/15/23 | 0.168 | 0.17 | 0.157 | 0.16 | 5,018,069.93 | 96,264,633.95 |
3/14/23 | 0.161 | 0.171 | 0.159 | 0.168 | 9,564,257.03 | 101,495,767.33 |
3/13/23 | 0.149 | 0.162 | 0.148 | 0.161 | 9,341,372.42 | 96,942,159.04 |
3/12/23 | 0.14 | 0.149 | 0.138 | 0.149 | 3,927,837.17 | 89,829,926.29 |
3/11/23 | 0.142 | 0.145 | 0.136 | 0.14 | 4,816,460.53 | 84,616,630.21 |
3/10/23 | 0.141 | 0.142 | 0.135 | 0.142 | 6,385,258.2 | 85,316,164.46 |
3/9/23 | 0.153 | 0.156 | 0.14 | 0.141 | 6,176,183.41 | 84,796,089.87 |
3/8/23 | 0.166 | 0.167 | 0.153 | 0.153 | 5,674,335.85 | 91,897,378.8 |
3/7/23 | 0.175 | 0.175 | 0.164 | 0.166 | 7,030,456.64 | 99,219,379.55 |
3/6/23 | 0.177 | 0.178 | 0.17 | 0.175 | 7,282,324.98 | 104,309,172.01 |
3/5/23 | 0.178 | 0.18 | 0.176 | 0.177 | 2,673,581.28 | 105,789,218.31 |
3/4/23 | 0.18 | 0.182 | 0.175 | 0.178 | 4,179,367.77 | 106,188,413.18 |
3/3/23 | 0.195 | 0.195 | 0.175 | 0.18 | 10,097,483.63 | 107,165,641.64 |
3/2/23 | 0.207 | 0.207 | 0.192 | 0.195 | 9,239,732.48 | 115,979,400.25 |
3/1/23 | 0.2 | 0.208 | 0.199 | 0.207 | 9,903,140.93 | 122,566,347.77 |
2/28/23 | 0.202 | 0.203 | 0.197 | 0.2 | 10,138,562.31 | 118,529,322.14 |
2/27/23 | 0.204 | 0.204 | 0.197 | 0.202 | 7,464,938.37 | 119,765,851.41 |
2/26/23 | 0.205 | 0.206 | 0.2 | 0.204 | 11,167,796.8 | 120,306,770.86 |
2/25/23 | 0.216 | 0.216 | 0.199 | 0.205 | 15,463,704.68 | 121,332,508.7 |