Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.01 | 0.011 | 0.01 | 0.01 | 4,200,837.32 | 65,537,821.44 |
6/27/22 | 0.01 | 0.011 | 0.01 | 0.01 | 6,362,340.78 | 66,870,418.43 |
6/26/22 | 0.01 | 0.011 | 0.01 | 0.01 | 2,223,637.23 | 65,780,712.86 |
6/25/22 | 0.01 | 0.01 | 0.01 | 0.01 | 2,468,189.65 | 66,996,389.36 |
6/24/22 | 0.01 | 0.01 | 0.01 | 0.01 | 3,181,095.31 | 66,589,844.23 |
6/23/22 | 0.01 | 0.01 | 0.01 | 0.01 | 2,300,853.17 | 65,024,388.06 |
6/22/22 | 0.01 | 0.01 | 0.01 | 0.01 | 2,920,347.56 | 61,724,345.72 |
6/21/22 | 0.01 | 0.01 | 0.009 | 0.01 | 3,282,301.78 | 64,229,097.13 |
6/20/22 | 0.009 | 0.01 | 0.009 | 0.01 | 3,302,512.01 | 60,885,719.71 |
6/19/22 | 0.009 | 0.009 | 0.009 | 0.009 | 2,909,792.27 | 60,023,212.7 |
6/18/22 | 0.009 | 0.01 | 0.008 | 0.009 | 3,590,164.36 | 55,656,322.27 |
6/17/22 | 0.009 | 0.009 | 0.009 | 0.009 | 3,378,483.22 | 59,306,950.51 |
6/16/22 | 0.009 | 0.01 | 0.009 | 0.009 | 5,261,183.23 | 57,101,311.93 |
6/15/22 | 0.009 | 0.009 | 0.008 | 0.009 | 3,167,579.75 | 59,962,103.15 |
6/14/22 | 0.009 | 0.009 | 0.008 | 0.009 | 4,379,314.86 | 57,815,694.99 |
6/13/22 | 0.01 | 0.01 | 0.009 | 0.009 | 4,027,058.69 | 56,287,163.36 |
6/12/22 | 0.011 | 0.011 | 0.01 | 0.01 | 4,064,838.59 | 66,666,602.42 |
6/11/22 | 0.012 | 0.012 | 0.011 | 0.011 | 3,780,032.79 | 71,690,967.41 |
6/10/22 | 0.013 | 0.013 | 0.012 | 0.012 | 2,884,848.93 | 76,851,886.96 |
6/9/22 | 0.013 | 0.013 | 0.013 | 0.013 | 3,190,435.75 | 83,915,812.76 |
6/8/22 | 0.014 | 0.014 | 0.013 | 0.013 | 12,690,457.37 | 85,645,128.64 |
6/7/22 | 0.014 | 0.014 | 0.013 | 0.014 | 6,031,346.91 | 87,714,036.27 |
6/6/22 | 0.014 | 0.014 | 0.014 | 0.014 | 6,778,227.56 | 89,938,107.98 |
6/5/22 | 0.013 | 0.014 | 0.013 | 0.014 | 7,935,775.13 | 86,868,841.08 |
6/4/22 | 0.013 | 0.013 | 0.013 | 0.013 | 3,193,054.29 | 83,498,025.97 |
6/3/22 | 0.013 | 0.014 | 0.013 | 0.013 | 18,173,321.92 | 83,384,009.32 |
6/2/22 | 0.012 | 0.013 | 0.012 | 0.013 | 7,691,157.84 | 85,049,348.06 |
6/1/22 | 0.012 | 0.014 | 0.012 | 0.012 | 30,741,853.8 | 79,296,156.43 |
5/31/22 | 0.013 | 0.013 | 0.012 | 0.012 | 3,726,395.02 | 79,301,233.01 |
5/30/22 | 0.012 | 0.013 | 0.011 | 0.013 | 2,729,367.55 | 80,733,737.54 |
5/29/22 | 0.011 | 0.012 | 0.011 | 0.012 | 1,154,401.68 | 73,796,786.32 |
5/28/22 | 0.011 | 0.011 | 0.011 | 0.011 | 1,375,113.94 | 70,992,383.95 |
5/27/22 | 0.012 | 0.012 | 0.011 | 0.011 | 2,082,215.6 | 69,331,821.64 |
5/26/22 | 0.012 | 0.012 | 0.011 | 0.012 | 5,058,816.29 | 73,894,639.46 |
5/25/22 | 0.012 | 0.012 | 0.012 | 0.012 | 3,540,808.2 | 76,743,073.86 |
5/24/22 | 0.012 | 0.012 | 0.011 | 0.012 | 7,269,165.52 | 77,093,495.86 |
5/23/22 | 0.012 | 0.013 | 0.012 | 0.012 | 5,689,702.85 | 76,070,935.38 |
5/22/22 | 0.011 | 0.012 | 0.011 | 0.012 | 6,270,940.56 | 76,868,390.83 |
5/21/22 | 0.011 | 0.011 | 0.011 | 0.011 | 1,529,510.01 | 72,025,861.83 |
5/20/22 | 0.012 | 0.012 | 0.011 | 0.011 | 3,039,461.81 | 71,025,308.72 |
5/19/22 | 0.011 | 0.012 | 0.011 | 0.012 | 2,872,027.09 | 73,809,276.59 |
5/18/22 | 0.012 | 0.012 | 0.011 | 0.011 | 3,312,701 | 71,621,508.63 |
5/17/22 | 0.012 | 0.012 | 0.012 | 0.012 | 1,971,477.61 | 78,258,017.81 |
5/16/22 | 0.012 | 0.012 | 0.012 | 0.012 | 3,277,713.4 | 76,095,175.11 |
5/15/22 | 0.011 | 0.012 | 0.011 | 0.012 | 2,865,475.31 | 75,770,815.81 |
5/14/22 | 0.011 | 0.011 | 0.01 | 0.011 | 4,805,091.86 | 72,124,109.54 |
5/13/22 | 0.01 | 0.011 | 0.01 | 0.011 | 4,444,843.92 | 69,915,272.14 |
5/12/22 | 0.011 | 0.011 | 0.009 | 0.01 | 4,900,849.04 | 62,517,427.24 |
5/11/22 | 0.014 | 0.014 | 0.011 | 0.011 | 5,129,585.22 | 68,772,954.36 |
5/10/22 | 0.013 | 0.014 | 0.013 | 0.014 | 5,237,577.08 | 87,238,170.42 |
5/9/22 | 0.015 | 0.015 | 0.013 | 0.013 | 2,857,360.67 | 86,204,990.44 |
5/8/22 | 0.016 | 0.016 | 0.015 | 0.015 | 2,584,833.58 | 98,044,284.43 |
5/7/22 | 0.016 | 0.016 | 0.016 | 0.016 | 3,333,988.46 | 102,540,056.34 |
5/6/22 | 0.016 | 0.017 | 0.016 | 0.016 | 3,552,894.68 | 103,174,877.28 |
5/5/22 | 0.018 | 0.018 | 0.016 | 0.016 | 4,219,528.87 | 105,351,140.08 |
5/4/22 | 0.017 | 0.018 | 0.017 | 0.018 | 6,200,598.87 | 113,635,562 |
5/3/22 | 0.017 | 0.018 | 0.017 | 0.017 | 18,750,220.29 | 108,353,962.64 |
5/2/22 | 0.018 | 0.018 | 0.017 | 0.017 | 2,551,256.75 | 111,286,107.27 |
5/1/22 | 0.018 | 0.018 | 0.017 | 0.017 | 6,815,619.85 | 111,862,308.73 |
4/30/22 | 0.019 | 0.019 | 0.018 | 0.018 | 3,075,280.81 | 113,684,264.3 |
4/29/22 | 0.02 | 0.02 | 0.019 | 0.019 | 2,377,691.68 | 121,483,311.52 |
4/28/22 | 0.02 | 0.02 | 0.019 | 0.02 | 3,633,508.53 | 126,506,379.11 |
4/27/22 | 0.019 | 0.02 | 0.019 | 0.02 | 3,920,158.59 | 126,806,926.85 |
4/26/22 | 0.021 | 0.021 | 0.019 | 0.019 | 5,165,898.77 | 124,326,568.36 |
4/25/22 | 0.021 | 0.021 | 0.02 | 0.021 | 7,293,495.26 | 132,891,370.09 |
4/24/22 | 0.021 | 0.021 | 0.02 | 0.021 | 5,992,465.28 | 133,817,505.07 |
4/23/22 | 0.021 | 0.021 | 0.02 | 0.021 | 4,174,307.05 | 131,343,439.34 |
4/22/22 | 0.021 | 0.021 | 0.02 | 0.021 | 6,795,843.38 | 132,251,048.18 |
4/21/22 | 0.021 | 0.022 | 0.021 | 0.021 | 9,861,066.83 | 133,730,645.98 |
4/20/22 | 0.021 | 0.022 | 0.021 | 0.021 | 8,221,636.87 | 136,994,059.93 |
4/19/22 | 0.021 | 0.021 | 0.021 | 0.021 | 5,042,161.37 | 135,719,485.99 |
4/18/22 | 0.021 | 0.021 | 0.02 | 0.021 | 11,066,060.2 | 133,649,399.13 |
4/17/22 | 0.021 | 0.021 | 0.021 | 0.021 | 3,316,105.26 | 135,098,506.07 |
4/16/22 | 0.022 | 0.022 | 0.021 | 0.021 | 2,658,009.11 | 134,512,904.04 |
4/15/22 | 0.021 | 0.022 | 0.021 | 0.022 | 4,695,155.8 | 138,549,319.18 |
4/14/22 | 0.022 | 0.022 | 0.021 | 0.021 | 8,072,568.15 | 136,086,900.04 |
4/13/22 | 0.021 | 0.023 | 0.021 | 0.022 | 63,142,175.16 | 142,707,866.56 |
4/12/22 | 0.021 | 0.021 | 0.02 | 0.021 | 14,861,862.96 | 134,307,597.67 |
4/11/22 | 0.023 | 0.024 | 0.021 | 0.021 | 45,358,085.71 | 133,098,130.07 |
4/10/22 | 0.022 | 0.023 | 0.022 | 0.023 | 5,822,999.68 | 144,970,509.31 |
4/9/22 | 0.022 | 0.022 | 0.022 | 0.022 | 4,394,147.17 | 143,614,788.07 |
4/8/22 | 0.023 | 0.023 | 0.022 | 0.022 | 8,520,215.06 | 140,658,285.85 |
4/7/22 | 0.021 | 0.023 | 0.021 | 0.023 | 17,961,699.05 | 145,893,812.2 |
4/6/22 | 0.024 | 0.024 | 0.021 | 0.021 | 11,689,622.46 | 137,086,725.37 |
4/5/22 | 0.025 | 0.025 | 0.024 | 0.024 | 15,674,169.26 | 153,782,544.04 |
4/4/22 | 0.027 | 0.027 | 0.024 | 0.025 | 35,017,588.6 | 158,401,635.94 |
4/3/22 | 0.026 | 0.034 | 0.026 | 0.027 | 330,316,552.08 | 171,444,026.44 |
4/2/22 | 0.026 | 0.027 | 0.025 | 0.026 | 42,218,348.14 | 163,418,045.6 |
4/1/22 | 0.025 | 0.026 | 0.024 | 0.026 | 43,529,551.27 | 165,992,292.96 |
3/31/22 | 0.024 | 0.027 | 0.024 | 0.025 | 123,621,489.95 | 162,068,214.22 |