Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 0.224 | 0.287 | 0.224 | 0.241 | 166,741,019.49 | 117,100,156.12 |
6/29/22 | 0.232 | 0.232 | 0.22 | 0.224 | 14,694,363.88 | 108,808,333.92 |
6/28/22 | 0.227 | 0.254 | 0.227 | 0.232 | 52,793,683.84 | 112,780,775.36 |
6/27/22 | 0.22 | 0.259 | 0.219 | 0.227 | 42,077,540.64 | 110,360,847.8 |
6/26/22 | 0.23 | 0.23 | 0.22 | 0.22 | 7,156,609.6 | 106,574,338.45 |
6/25/22 | 0.229 | 0.232 | 0.221 | 0.23 | 8,402,646.41 | 111,738,085.94 |
6/24/22 | 0.224 | 0.231 | 0.221 | 0.229 | 10,568,347.08 | 111,255,163.69 |
6/23/22 | 0.214 | 0.225 | 0.213 | 0.224 | 11,015,140.04 | 108,557,864.24 |
6/22/22 | 0.218 | 0.233 | 0.21 | 0.214 | 24,043,998.1 | 104,065,390.65 |
6/21/22 | 0.211 | 0.224 | 0.211 | 0.218 | 14,475,378.28 | 105,595,361.07 |
6/20/22 | 0.209 | 0.212 | 0.199 | 0.211 | 10,755,031.39 | 102,515,007.13 |
6/19/22 | 0.198 | 0.21 | 0.188 | 0.208 | 14,053,583.48 | 101,186,982.22 |
6/18/22 | 0.213 | 0.216 | 0.184 | 0.198 | 14,426,707 | 96,293,108.25 |
6/17/22 | 0.198 | 0.222 | 0.197 | 0.213 | 36,183,124.87 | 103,305,322.77 |
6/16/22 | 0.212 | 0.224 | 0.196 | 0.198 | 32,179,253.36 | 96,180,158.38 |
6/15/22 | 0.198 | 0.212 | 0.174 | 0.212 | 18,773,685.97 | 102,706,704.57 |
6/14/22 | 0.194 | 0.201 | 0.173 | 0.198 | 19,705,056.84 | 95,946,819.91 |
6/13/22 | 0.235 | 0.235 | 0.189 | 0.194 | 22,291,821.42 | 94,055,236.08 |
6/12/22 | 0.258 | 0.269 | 0.233 | 0.235 | 22,205,395.47 | 113,864,559.45 |
6/11/22 | 0.284 | 0.286 | 0.25 | 0.258 | 23,910,060.63 | 125,262,850.9 |
6/10/22 | 0.283 | 0.313 | 0.277 | 0.284 | 59,740,329.98 | 138,017,875.77 |
6/9/22 | 0.289 | 0.29 | 0.282 | 0.282 | 11,871,457.21 | 137,103,243.91 |
6/8/22 | 0.303 | 0.303 | 0.286 | 0.29 | 18,063,272.26 | 140,509,351.95 |
6/7/22 | 0.321 | 0.325 | 0.292 | 0.303 | 42,848,363.15 | 147,087,802.69 |
6/6/22 | 0.294 | 0.389 | 0.291 | 0.321 | 162,548,518.96 | 155,958,388.24 |
6/5/22 | 0.283 | 0.318 | 0.275 | 0.294 | 73,498,004.68 | 142,496,416.74 |
6/4/22 | 0.28 | 0.29 | 0.277 | 0.283 | 14,945,561.79 | 137,281,832.33 |
6/3/22 | 0.299 | 0.3 | 0.274 | 0.28 | 17,967,454.62 | 135,845,947.12 |
6/2/22 | 0.277 | 0.31 | 0.273 | 0.299 | 62,783,814.93 | 144,925,566.7 |
6/1/22 | 0.282 | 0.324 | 0.268 | 0.278 | 59,617,622.19 | 134,731,328.34 |
5/31/22 | 0.28 | 0.283 | 0.271 | 0.282 | 19,964,434.86 | 136,698,786.47 |
5/30/22 | 0.259 | 0.28 | 0.256 | 0.28 | 20,143,478.55 | 135,870,471.79 |
5/29/22 | 0.254 | 0.259 | 0.248 | 0.259 | 13,136,632.76 | 125,785,529.81 |
5/28/22 | 0.25 | 0.255 | 0.247 | 0.254 | 12,422,789.89 | 123,168,810.32 |
5/27/22 | 0.252 | 0.263 | 0.242 | 0.25 | 19,859,948.54 | 121,504,064.42 |
5/26/22 | 0.268 | 0.269 | 0.239 | 0.252 | 18,862,773.95 | 122,519,648.63 |
5/25/22 | 0.268 | 0.269 | 0.255 | 0.268 | 16,799,721.32 | 130,151,550.38 |
5/24/22 | 0.256 | 0.27 | 0.244 | 0.268 | 32,781,299.23 | 130,306,580.41 |
5/23/22 | 0.272 | 0.29 | 0.253 | 0.256 | 103,924,460.51 | 124,302,474.08 |
5/22/22 | 0.254 | 0.277 | 0.253 | 0.272 | 106,623,828.14 | 131,934,159.64 |
5/21/22 | 0.248 | 0.254 | 0.243 | 0.254 | 80,590,150.9 | 123,116,620.1 |
5/20/22 | 0.257 | 0.259 | 0.241 | 0.249 | 34,299,602.71 | 120,644,115.77 |
5/19/22 | 0.248 | 0.257 | 0.229 | 0.257 | 41,198,476.06 | 124,824,175.67 |
5/18/22 | 0.259 | 0.293 | 0.248 | 0.248 | 67,536,303.6 | 120,553,144.93 |
5/17/22 | 0.246 | 0.263 | 0.246 | 0.259 | 24,640,214.95 | 125,725,930.46 |
5/16/22 | 0.258 | 0.261 | 0.236 | 0.246 | 17,692,817.96 | 119,243,218.12 |
5/15/22 | 0.249 | 0.258 | 0.24 | 0.258 | 8,387,906.67 | 125,338,561.38 |
5/14/22 | 0.22 | 0.254 | 0.217 | 0.249 | 41,647,090.01 | 120,772,247.1 |
5/13/22 | 0.191 | 0.237 | 0.188 | 0.22 | 14,202,681.01 | 106,999,920.05 |
5/12/22 | 0.223 | 0.232 | 0.17 | 0.192 | 16,056,235.22 | 92,980,718.39 |
5/11/22 | 0.305 | 0.309 | 0.218 | 0.223 | 14,773,894.28 | 108,205,051.46 |
5/10/22 | 0.299 | 0.33 | 0.285 | 0.305 | 21,357,761.7 | 147,902,751.25 |
5/9/22 | 0.368 | 0.37 | 0.3 | 0.3 | 16,911,362.95 | 145,460,139.22 |
5/8/22 | 0.388 | 0.388 | 0.367 | 0.368 | 9,852,428.05 | 178,691,750.82 |
5/7/22 | 0.398 | 0.399 | 0.383 | 0.388 | 6,821,157.22 | 188,480,284.91 |
5/6/22 | 0.408 | 0.41 | 0.387 | 0.398 | 11,815,600.38 | 193,318,100.81 |
5/5/22 | 0.452 | 0.456 | 0.4 | 0.408 | 14,141,408.33 | 197,848,917.87 |
5/4/22 | 0.419 | 0.454 | 0.416 | 0.452 | 13,890,487.27 | 219,302,611.33 |
5/3/22 | 0.429 | 0.433 | 0.416 | 0.419 | 10,588,014.4 | 203,422,144.9 |
5/2/22 | 0.425 | 0.436 | 0.412 | 0.43 | 17,057,625.47 | 208,535,535.53 |
5/1/22 | 0.416 | 0.428 | 0.405 | 0.425 | 15,732,590.5 | 206,467,256.77 |
4/30/22 | 0.456 | 0.458 | 0.416 | 0.416 | 13,680,208.66 | 202,202,582.87 |
4/29/22 | 0.478 | 0.478 | 0.453 | 0.455 | 11,484,633.85 | 221,072,150.97 |
4/28/22 | 0.478 | 0.482 | 0.468 | 0.478 | 13,076,817.61 | 231,963,682.28 |
4/27/22 | 0.468 | 0.484 | 0.464 | 0.478 | 17,558,500.33 | 232,156,381.56 |
4/26/22 | 0.501 | 0.506 | 0.467 | 0.468 | 18,476,729.47 | 226,974,741.73 |
4/25/22 | 0.511 | 0.511 | 0.471 | 0.501 | 24,594,214.89 | 243,213,471.83 |
4/24/22 | 0.53 | 0.54 | 0.508 | 0.511 | 34,736,092.86 | 248,157,556.8 |
4/23/22 | 0.514 | 0.549 | 0.514 | 0.529 | 86,254,453.28 | 257,057,302.21 |
4/22/22 | 0.516 | 0.531 | 0.505 | 0.514 | 33,679,474.28 | 249,370,412.03 |
4/21/22 | 0.512 | 0.58 | 0.504 | 0.516 | 112,138,796.57 | 250,710,703.89 |
4/20/22 | 0.522 | 0.523 | 0.505 | 0.512 | 24,126,064.96 | 248,724,475.17 |
4/19/22 | 0.501 | 0.525 | 0.501 | 0.523 | 26,966,546.76 | 253,669,828.9 |
4/18/22 | 0.497 | 0.502 | 0.481 | 0.501 | 15,342,482.9 | 243,392,558.55 |
4/17/22 | 0.508 | 0.513 | 0.497 | 0.497 | 12,851,436.32 | 241,377,197.5 |
4/16/22 | 0.518 | 0.519 | 0.502 | 0.508 | 12,152,147.34 | 246,545,907.99 |
4/15/22 | 0.502 | 0.523 | 0.502 | 0.518 | 32,360,632.86 | 251,252,526.82 |
4/14/22 | 0.531 | 0.531 | 0.484 | 0.502 | 29,964,176.71 | 243,833,690.28 |
4/13/22 | 0.518 | 0.531 | 0.507 | 0.531 | 32,524,070.68 | 257,712,922.67 |
4/12/22 | 0.481 | 0.53 | 0.479 | 0.518 | 83,976,967.47 | 251,388,581.95 |
4/11/22 | 0.531 | 0.531 | 0.48 | 0.481 | 33,159,056.97 | 233,381,434.96 |
4/10/22 | 0.539 | 0.547 | 0.527 | 0.531 | 16,864,986.04 | 257,917,420.75 |
4/9/22 | 0.531 | 0.541 | 0.53 | 0.539 | 16,807,075.77 | 261,803,650.23 |
4/8/22 | 0.546 | 0.553 | 0.528 | 0.53 | 23,755,831.89 | 257,332,865.76 |
4/7/22 | 0.526 | 0.549 | 0.515 | 0.546 | 22,717,442.86 | 265,214,124.64 |
4/6/22 | 0.593 | 0.593 | 0.526 | 0.526 | 37,492,695.28 | 255,125,550.22 |
4/5/22 | 0.597 | 0.611 | 0.593 | 0.594 | 24,490,571.92 | 288,415,518.3 |
4/4/22 | 0.624 | 0.635 | 0.58 | 0.598 | 43,364,396.73 | 290,118,889.01 |
4/3/22 | 0.639 | 0.639 | 0.61 | 0.624 | 52,335,742.61 | 302,976,674.21 |
4/2/22 | 0.707 | 0.715 | 0.638 | 0.639 | 182,655,037.59 | 310,080,479.48 |