Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 0.449 | 0.485 | 0.448 | 0.455 | 2,129.73 | 5,668,763.39 |
6/2/23 | 0.445 | 0.451 | 0.409 | 0.449 | 4,370.69 | 5,600,903.21 |
6/1/23 | 0.432 | 0.452 | 0.431 | 0.445 | 464.88 | 5,552,459.41 |
5/31/23 | 0.466 | 0.475 | 0.417 | 0.432 | 3,088.76 | 5,382,362.14 |
5/30/23 | 0.426 | 0.563 | 0.426 | 0.466 | 11,051.46 | 5,807,943.42 |
5/29/23 | 0.534 | 0.534 | 0.399 | 0.427 | 5,797.36 | 5,322,058.9 |
5/28/23 | 0.478 | 0.535 | 0.381 | 0.534 | 7,243.23 | 6,664,960.29 |
5/27/23 | 0.478 | 0.491 | 0.462 | 0.478 | 1,703.69 | 5,963,002.6 |
5/26/23 | 0.47 | 0.479 | 0.457 | 0.478 | 791.68 | 5,955,770.64 |
5/25/23 | 0.443 | 0.478 | 0.424 | 0.47 | 4,562.2 | 5,855,958.8 |
5/24/23 | 0.505 | 0.506 | 0.442 | 0.443 | 3,681.32 | 5,523,788.2 |
5/23/23 | 0.514 | 0.521 | 0.405 | 0.506 | 9,457.2 | 6,304,930.64 |
5/22/23 | 0.57 | 0.581 | 0.512 | 0.514 | 1,735.21 | 6,408,489.98 |
5/20/23 | 0.592 | 0.592 | 0.522 | 0.589 | 3,667 | 7,345,185.22 |
5/18/23 | 0.565 | 0.611 | 0.56 | 0.58 | 3,702.61 | 7,229,040.71 |
5/17/23 | 0.499 | 0.571 | 0.498 | 0.565 | 2,626.23 | 7,051,850.46 |
5/16/23 | 0.555 | 0.558 | 0.476 | 0.504 | 3,749.08 | 6,283,182.15 |
5/15/23 | 0.546 | 0.577 | 0.519 | 0.555 | 2,948.99 | 6,922,744.19 |
5/14/23 | 0.509 | 0.709 | 0.448 | 0.546 | 17,377.9 | 6,806,551.92 |
5/13/23 | 0.563 | 0.661 | 0.501 | 0.51 | 10,436.59 | 6,355,753.41 |
5/12/23 | 0.569 | 0.584 | 0.478 | 0.564 | 7,026.32 | 7,029,367.64 |
5/11/23 | 0.59 | 0.601 | 0.564 | 0.569 | 1,689.67 | 7,095,164.36 |
5/10/23 | 0.691 | 0.693 | 0.59 | 0.59 | 4,763.35 | 7,353,824.08 |
5/9/23 | 0.657 | 0.714 | 0.484 | 0.691 | 15,263.31 | 8,614,214.09 |
5/8/23 | 0.681 | 0.685 | 0.613 | 0.657 | 6,545.53 | 8,189,045.06 |
5/7/23 | 0.683 | 0.759 | 0.541 | 0.681 | 29,432.1 | 8,495,383.33 |
5/6/23 | 0.914 | 0.914 | 0.635 | 0.683 | 38,614.92 | 8,515,864 |
5/5/23 | 0.866 | 1.433 | 0.718 | 0.913 | 91,054.38 | 11,392,067.77 |
5/4/23 | 0.998 | 1.071 | 0.533 | 0.866 | 53,125.67 | 10,805,096.37 |
5/3/23 | 1.039 | 1.135 | 0.73 | 0.998 | 40,423.65 | 12,450,815.26 |
5/2/23 | 0.974 | 1.138 | 0.77 | 1.039 | 77,293.35 | 12,962,224.09 |
5/1/23 | 1.034 | 1.149 | 0.716 | 0.974 | 80,749.44 | 12,147,171.12 |
4/30/23 | 1.204 | 1.366 | 0.985 | 1.035 | 92,867.19 | 12,910,770.42 |
4/29/23 | 1.286 | 1.986 | 0.717 | 1.203 | 415,750.2 | 14,997,695.88 |
4/28/23 | 1.394 | 2.889 | 0.915 | 1.286 | 2,409,515.7 | 16,039,633.56 |
4/27/23 | 0.163 | 2.13 | 0.15 | 1.392 | 1,097,198.28 | 17,365,202.29 |
4/26/23 | 0.168 | 0.169 | 0.137 | 0.163 | 4,045.72 | 2,029,111.81 |
4/25/23 | 0.166 | 0.169 | 0.162 | 0.168 | 140.77 | 2,096,994.64 |
4/24/23 | 0.175 | 0.175 | 0.162 | 0.166 | 808.98 | 2,069,986.24 |
4/23/23 | 0.179 | 0.179 | 0.173 | 0.175 | 150.42 | 2,185,020.48 |
4/22/23 | 0.186 | 0.186 | 0.159 | 0.179 | 2,313.52 | 2,231,975.76 |
4/21/23 | 0.189 | 0.19 | 0.185 | 0.186 | 0 | 2,316,015.55 |
4/20/23 | 0.197 | 0.2 | 0.187 | 0.189 | 326.76 | 2,359,312.67 |
4/19/23 | 0.212 | 0.214 | 0.196 | 0.197 | 177.2 | 2,460,175.23 |
4/18/23 | 0.22 | 0.22 | 0.209 | 0.212 | 453.33 | 2,649,873.24 |
4/17/23 | 0.227 | 0.227 | 0.219 | 0.22 | 74.38 | 2,742,726.61 |
4/16/23 | 0.217 | 0.228 | 0.204 | 0.227 | 1,789.76 | 2,826,055.07 |
4/15/23 | 0.235 | 0.236 | 0.213 | 0.217 | 983.69 | 2,702,755.67 |
4/14/23 | 0.224 | 0.241 | 0.224 | 0.235 | 335.65 | 2,931,758.94 |
4/13/23 | 0.211 | 0.232 | 0.21 | 0.224 | 852.71 | 2,792,801.22 |
4/12/23 | 0.233 | 0.234 | 0.189 | 0.211 | 5,231.19 | 2,626,575.74 |
4/11/23 | 0.223 | 0.236 | 0.192 | 0.233 | 4,505.45 | 2,909,038.36 |
4/10/23 | 0.23 | 0.236 | 0.219 | 0.223 | 828.17 | 2,779,997.54 |
4/9/23 | 0.237 | 0.255 | 0.23 | 0.23 | 1,459.52 | 2,874,272.93 |
4/8/23 | 0.239 | 0.242 | 0.236 | 0.237 | 78.25 | 2,950,257.66 |
4/7/23 | 0.248 | 0.248 | 0.238 | 0.239 | 359.39 | 2,982,803.93 |
4/6/23 | 0.274 | 0.274 | 0.234 | 0.248 | 3,146.86 | 3,098,428.41 |
4/5/23 | 0.24 | 0.284 | 0.216 | 0.274 | 7,203.95 | 3,418,649.5 |
4/4/23 | 0.267 | 0.271 | 0.239 | 0.241 | 1,248.18 | 3,001,193.5 |
4/3/23 | 0.271 | 0.273 | 0.262 | 0.267 | 87.38 | 3,335,219.33 |
4/2/23 | 0.284 | 0.284 | 0.25 | 0.271 | 7,985.72 | 3,379,967.6 |
3/31/23 | 0.285 | 0.317 | 0.266 | 0.289 | 5,812.73 | 3,603,263.05 |
3/30/23 | 0.278 | 0.299 | 0.275 | 0.285 | 1,245.08 | 3,557,953.74 |
3/29/23 | 0.257 | 0.308 | 0.246 | 0.278 | 5,220.06 | 3,469,673 |
3/28/23 | 0.287 | 0.291 | 0.241 | 0.257 | 7,502.72 | 3,204,967.97 |
3/27/23 | 0.31 | 0.315 | 0.281 | 0.287 | 2,973.64 | 3,583,139.9 |
3/26/23 | 0.325 | 0.327 | 0.257 | 0.31 | 12,212.72 | 3,866,510.69 |
3/25/23 | 0.308 | 0.38 | 0.308 | 0.325 | 14,513.82 | 4,049,490.68 |
3/24/23 | 0.322 | 0.337 | 0.302 | 0.308 | 3,827.94 | 3,843,877.91 |
3/23/23 | 0.316 | 0.357 | 0.287 | 0.322 | 7,919.7 | 4,014,534.15 |
3/22/23 | 0.316 | 0.411 | 0.265 | 0.316 | 48,127.41 | 3,937,843.93 |
3/21/23 | 0.339 | 0.409 | 0.156 | 0.316 | 75,552.78 | 3,943,989.32 |
3/20/23 | 0.381 | 0.667 | 0.066 | 0.34 | 500,015.9 | 4,241,031.4 |
3/19/23 | 0.362 | 0.397 | 0.352 | 0.381 | 3,928.93 | 4,753,234.3 |
3/18/23 | 0.384 | 0.391 | 0.362 | 0.362 | 1,732.77 | 4,520,174.6 |
3/17/23 | 0.364 | 0.385 | 0.353 | 0.383 | 2,691.06 | 4,782,715.23 |
3/16/23 | 0.376 | 0.387 | 0.131 | 0.364 | 2,050.11 | 4,539,202.29 |
3/15/23 | 0.375 | 0.407 | 0.368 | 0.376 | 1,146.18 | 4,687,728.48 |
3/14/23 | 0.365 | 0.408 | 0.054 | 0.375 | 9,768.73 | 4,678,561.76 |
3/13/23 | 0.344 | 0.369 | 0.333 | 0.365 | 1,133.3 | 4,548,987.85 |
3/12/23 | 0.337 | 0.345 | 0.296 | 0.344 | 7,100.51 | 4,286,697.4 |
3/11/23 | 0.317 | 0.354 | 0.309 | 0.338 | 4,116.6 | 4,211,139.47 |
3/10/23 | 0.297 | 0.327 | 0.285 | 0.317 | 3,588.68 | 3,957,556.08 |
3/9/23 | 0.319 | 0.402 | 0.048 | 0.297 | 23,796.1 | 3,698,842.06 |
3/8/23 | 0.327 | 0.331 | 0.318 | 0.319 | 1,109.52 | 3,974,683.93 |
3/7/23 | 0.335 | 0.339 | 0.327 | 0.327 | 704.67 | 4,076,060.58 |
3/6/23 | 0.335 | 0.338 | 0.309 | 0.335 | 2,136.8 | 4,181,836.73 |
3/5/23 | 0.337 | 0.341 | 0.28 | 0.335 | 118.75 | 4,175,640.86 |
3/4/23 | 0.338 | 0.346 | 0.334 | 0.337 | 639.66 | 4,201,150.72 |
3/3/23 | 0.379 | 0.379 | 0.309 | 0.338 | 5,469.16 | 4,213,728.66 |