Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/29/22 | 0.212 | 0.213 | 0.202 | 0.203 | 5,745.92 | 49,373,978.84 |
6/28/22 | 0.221 | 0.228 | 0.211 | 0.212 | 5,987.48 | 51,424,311.72 |
6/27/22 | 0.222 | 0.228 | 0.218 | 0.221 | 6,246.33 | 53,630,369.2 |
6/26/22 | 0.23 | 0.235 | 0.222 | 0.222 | 6,286.14 | 53,906,721.28 |
6/25/22 | 0.227 | 0.231 | 0.219 | 0.23 | 6,503.93 | 55,866,293.94 |
6/24/22 | 0.211 | 0.229 | 0.21 | 0.227 | 6,440.84 | 55,120,382.03 |
6/23/22 | 0.194 | 0.212 | 0.194 | 0.212 | 5,450.36 | 51,369,922.33 |
6/22/22 | 0.208 | 0.208 | 0.194 | 0.195 | 5,016.02 | 47,238,884.09 |
6/21/22 | 0.209 | 0.219 | 0.206 | 0.208 | 5,361.83 | 50,536,762.07 |
6/20/22 | 0.209 | 0.215 | 0.197 | 0.209 | 19,004.37 | 50,663,361.99 |
6/19/22 | 0.184 | 0.211 | 0.174 | 0.209 | 18,981.81 | 50,663,994.15 |
6/18/22 | 0.201 | 0.203 | 0.166 | 0.184 | 16,731.96 | 44,642,682.19 |
6/17/22 | 0.198 | 0.206 | 0.196 | 0.201 | 29,173.69 | 48,815,760.24 |
6/16/22 | 0.228 | 0.231 | 0.196 | 0.198 | 28,664.59 | 47,971,616.01 |
6/15/22 | 0.224 | 0.229 | 0.19 | 0.228 | 10,791.86 | 55,406,203.79 |
6/14/22 | 0.223 | 0.232 | 0.203 | 0.224 | 10,611.44 | 54,438,282.95 |
6/13/22 | 0.267 | 0.268 | 0.219 | 0.223 | 3,346.32 | 54,120,184.82 |
6/12/22 | 0.283 | 0.285 | 0.266 | 0.267 | 5,792.67 | 64,931,517.03 |
6/11/22 | 0.308 | 0.311 | 0.279 | 0.283 | 6,119.35 | 68,725,593.89 |
6/10/22 | 0.331 | 0.333 | 0.308 | 0.308 | 18,984.07 | 74,807,969.54 |
6/9/22 | 0.332 | 0.338 | 0.329 | 0.331 | 20,408.43 | 80,414,327.36 |
6/8/22 | 0.336 | 0.339 | 0.327 | 0.332 | 20,452.41 | 80,582,641.72 |
6/7/22 | 0.344 | 0.344 | 0.305 | 0.336 | 20,695.95 | 81,502,062.7 |
6/6/22 | 0.334 | 0.354 | 0.334 | 0.344 | 21,199.81 | 83,535,228.64 |
6/5/22 | 0.333 | 0.338 | 0.329 | 0.334 | 32,585.23 | 81,105,281.34 |
6/4/22 | 0.328 | 0.335 | 0.324 | 0.333 | 6,551.73 | 80,943,738.73 |
6/3/22 | 0.312 | 0.339 | 0.31 | 0.328 | 37,913 | 79,751,746.6 |
6/2/22 | 0.31 | 0.314 | 0.304 | 0.312 | 281.91 | 75,724,216.44 |
6/1/22 | 0.359 | 0.361 | 0.302 | 0.31 | 280.34 | 75,287,363.52 |
5/31/22 | 0.369 | 0.371 | 0.334 | 0.359 | 4,678.57 | 87,265,477.94 |
5/30/22 | 0.335 | 0.371 | 0.334 | 0.369 | 10.14 | 89,697,254.91 |
5/29/22 | 0.332 | 0.336 | 0.327 | 0.335 | 3,328.62 | 81,411,962.42 |
5/28/22 | 0.314 | 0.325 | 0.314 | 0.325 | 126,984.08 | 78,981,813.39 |
5/27/22 | 0.309 | 0.327 | 0.302 | 0.314 | 124,787.58 | 76,323,130.02 |
5/26/22 | 0.35 | 0.353 | 0.31 | 0.31 | 35,957.51 | 75,178,894.69 |
5/25/22 | 0.356 | 0.363 | 0.35 | 0.35 | 38,653.75 | 85,016,760.13 |
5/24/22 | 0.348 | 0.358 | 0.346 | 0.356 | 14,751.76 | 86,509,817.6 |
5/23/22 | 0.368 | 0.369 | 0.334 | 0.348 | 101,068.11 | 84,501,473.81 |
5/22/22 | 0.355 | 0.368 | 0.354 | 0.368 | 104,225.76 | 89,315,722.69 |
5/21/22 | 0.353 | 0.357 | 0.35 | 0.355 | 25,371.28 | 86,314,660.08 |
5/20/22 | 0.363 | 0.37 | 0.347 | 0.353 | 91,794.97 | 85,737,512.75 |
5/19/22 | 0.345 | 0.365 | 0.343 | 0.363 | 94,503.27 | 88,230,124.09 |
5/18/22 | 0.376 | 0.378 | 0.345 | 0.345 | 89,777.98 | 83,785,252.7 |
5/17/22 | 0.364 | 0.38 | 0.363 | 0.376 | 97,851.21 | 91,380,747.1 |
5/16/22 | 0.386 | 0.386 | 0.358 | 0.364 | 135,734.61 | 88,422,019.46 |
5/15/22 | 0.37 | 0.386 | 0.361 | 0.386 | 8,739.75 | 93,798,034.3 |
5/14/22 | 0.363 | 0.371 | 0.352 | 0.37 | 42,115.43 | 89,888,545.47 |
5/13/22 | 0.353 | 0.385 | 0.35 | 0.363 | 41,188.1 | 88,058,854.28 |
5/12/22 | 0.373 | 0.391 | 0.315 | 0.353 | 8,952.52 | 85,754,383.53 |
5/11/22 | 0.422 | 0.439 | 0.363 | 0.373 | 9,454.11 | 90,580,750.9 |
5/10/22 | 0.404 | 0.441 | 0.397 | 0.422 | 10,684.24 | 102,444,904.62 |
5/9/22 | 0.126 | 0.432 | 0.045 | 0.404 | 110,666.05 | 98,157,391.87 |
5/8/22 | 0.475 | 0.475 | 0.123 | 0.126 | 58,062.86 | 30,489,011.57 |
5/7/22 | 0.485 | 0.485 | 0.468 | 0.474 | 69,490.43 | 115,234,920.81 |
5/6/22 | 0.495 | 0.496 | 0.476 | 0.485 | 54,725.23 | 117,809,111.98 |
5/5/22 | 0.519 | 0.528 | 0.487 | 0.495 | 11,605.11 | 120,179,884.49 |
5/4/22 | 0.501 | 0.521 | 0.5 | 0.519 | 62,382.97 | 125,951,086.66 |
5/3/22 | 0.514 | 0.515 | 0.497 | 0.501 | 11,889.98 | 121,677,674.34 |
5/2/22 | 0.509 | 0.517 | 0.501 | 0.514 | 61,349.25 | 124,909,659.89 |
5/1/22 | 0.491 | 0.511 | 0.491 | 0.509 | 63,108.29 | 123,613,340.1 |
4/30/22 | 0.507 | 0.511 | 0.491 | 0.491 | 12,938.34 | 119,348,166.86 |
4/29/22 | 0.529 | 0.53 | 0.501 | 0.507 | 38,565.55 | 123,082,025.88 |
4/28/22 | 0.52 | 0.535 | 0.515 | 0.529 | 38,222.6 | 128,386,278.79 |
4/27/22 | 0.506 | 0.524 | 0.504 | 0.52 | 15,411.76 | 126,287,501.23 |
4/26/22 | 0.542 | 0.545 | 0.502 | 0.505 | 68,360.36 | 122,762,755.73 |
4/25/22 | 0.526 | 0.543 | 0.505 | 0.542 | 89,181.14 | 131,553,489.36 |
4/24/22 | 0.529 | 0.533 | 0.526 | 0.526 | 155,387.14 | 127,765,169.91 |
4/23/22 | 0.563 | 0.564 | 0.527 | 0.529 | 107,814.9 | 128,437,554.65 |
4/22/22 | 0.538 | 0.564 | 0.524 | 0.563 | 106,546.78 | 136,805,700.57 |
4/21/22 | 0.539 | 0.571 | 0.533 | 0.538 | 96,453.91 | 130,595,584.58 |
4/20/22 | 0.559 | 0.568 | 0.538 | 0.539 | 81,433.47 | 130,804,198 |
4/19/22 | 0.55 | 0.563 | 0.546 | 0.559 | 175,120.51 | 135,693,799.43 |
4/18/22 | 0.539 | 0.551 | 0.521 | 0.55 | 219,004.03 | 133,661,093.68 |
4/17/22 | 0.551 | 0.554 | 0.538 | 0.539 | 131,975.23 | 130,854,486.42 |
4/16/22 | 0.547 | 0.553 | 0.543 | 0.551 | 14,859.64 | 133,866,711.03 |
4/15/22 | 0.544 | 0.548 | 0.515 | 0.547 | 14,758.9 | 132,931,495.61 |
4/14/22 | 0.561 | 0.565 | 0.513 | 0.544 | 14,660.06 | 132,013,187.23 |
4/13/22 | 0.545 | 0.562 | 0.541 | 0.561 | 15,142.82 | 136,316,192.97 |
4/12/22 | 0.537 | 0.554 | 0.532 | 0.545 | 14,711.16 | 132,470,742.3 |
4/11/22 | 0.578 | 0.579 | 0.533 | 0.537 | 14,472.48 | 130,314,572.68 |
4/10/22 | 0.587 | 0.595 | 0.578 | 0.578 | 15,583.28 | 140,404,466.72 |
4/9/22 | 0.575 | 0.587 | 0.574 | 0.587 | 31,796.33 | 142,592,335.56 |
4/8/22 | 0.582 | 0.594 | 0.572 | 0.575 | 31,095.02 | 139,539,236.85 |
4/7/22 | 0.571 | 0.587 | 0.568 | 0.582 | 31,500.3 | 141,340,294.43 |
4/6/22 | 0.614 | 0.614 | 0.571 | 0.571 | 30,836.84 | 138,648,250.8 |
4/5/22 | 0.634 | 0.638 | 0.614 | 0.614 | 16,586.67 | 149,144,072.62 |
4/4/22 | 0.634 | 0.636 | 0.616 | 0.634 | 385,590.95 | 153,928,541.21 |
4/3/22 | 0.62 | 0.643 | 0.616 | 0.634 | 650,837.73 | 153,998,145.89 |
4/2/22 | 0.621 | 0.634 | 0.62 | 0.62 | 16,843.1 | 150,598,309.74 |
4/1/22 | 0.591 | 0.624 | 0.58 | 0.621 | 451,731.89 | 150,794,707.5 |