Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.003 | 0.003 | 0.003 | 0.003 | 8,072,777.56 | 64,367,818.08 |
6/30/22 | 0.003 | 0.003 | 0.003 | 0.003 | 9,468,932.39 | 65,775,383.65 |
6/29/22 | 0.004 | 0.004 | 0.003 | 0.003 | 11,812,646.23 | 67,293,688.98 |
6/28/22 | 0.004 | 0.004 | 0.004 | 0.004 | 9,949,934.97 | 69,274,675.18 |
6/27/22 | 0.004 | 0.004 | 0.004 | 0.004 | 10,079,920.13 | 72,866,014.29 |
6/26/22 | 0.004 | 0.004 | 0.004 | 0.004 | 13,771,527.91 | 71,857,479.69 |
6/25/22 | 0.004 | 0.004 | 0.004 | 0.004 | 11,005,498.46 | 75,478,183.51 |
6/24/22 | 0.004 | 0.004 | 0.004 | 0.004 | 13,976,782.52 | 74,087,481.35 |
6/23/22 | 0.003 | 0.004 | 0.003 | 0.004 | 8,916,547.09 | 69,887,854.98 |
6/22/22 | 0.004 | 0.004 | 0.003 | 0.003 | 10,784,314.43 | 66,586,235 |
6/21/22 | 0.003 | 0.004 | 0.003 | 0.004 | 21,739,502.85 | 69,191,909.21 |
6/20/22 | 0.003 | 0.003 | 0.003 | 0.003 | 10,759,564.99 | 66,342,361.88 |
6/19/22 | 0.003 | 0.003 | 0.003 | 0.003 | 11,207,010.8 | 65,315,636.38 |
6/18/22 | 0.003 | 0.003 | 0.003 | 0.003 | 13,055,390.02 | 61,443,280.21 |
6/17/22 | 0.003 | 0.003 | 0.003 | 0.003 | 11,701,996.58 | 66,201,359.55 |
6/16/22 | 0.004 | 0.004 | 0.003 | 0.003 | 21,977,091.61 | 64,003,079.66 |
6/15/22 | 0.003 | 0.004 | 0.003 | 0.004 | 21,788,864.12 | 77,730,920.6 |
6/14/22 | 0.003 | 0.003 | 0.003 | 0.003 | 15,750,053.98 | 65,102,715.31 |
6/13/22 | 0.003 | 0.003 | 0.003 | 0.003 | 19,481,231.95 | 60,697,457.06 |
6/12/22 | 0.004 | 0.004 | 0.003 | 0.003 | 12,362,542.96 | 67,668,976.26 |
6/11/22 | 0.004 | 0.004 | 0.004 | 0.004 | 15,985,065.56 | 72,056,107.52 |
6/10/22 | 0.004 | 0.004 | 0.004 | 0.004 | 15,395,434.73 | 77,899,797.84 |
6/9/22 | 0.004 | 0.004 | 0.004 | 0.004 | 28,536,660.81 | 80,560,886.83 |
6/8/22 | 0.004 | 0.004 | 0.004 | 0.004 | 19,265,088.17 | 83,530,407.8 |
6/7/22 | 0.004 | 0.004 | 0.004 | 0.004 | 19,827,468.61 | 84,802,169.34 |
6/6/22 | 0.004 | 0.005 | 0.004 | 0.004 | 29,890,474.86 | 86,974,282.3 |
6/5/22 | 0.004 | 0.004 | 0.004 | 0.004 | 17,764,028.88 | 85,735,440.18 |
6/4/22 | 0.004 | 0.004 | 0.004 | 0.004 | 18,347,946.48 | 84,807,774.9 |
6/3/22 | 0.004 | 0.005 | 0.004 | 0.004 | 26,042,961.45 | 85,266,118.45 |
6/2/22 | 0.004 | 0.004 | 0.004 | 0.004 | 27,094,914.44 | 86,493,129.19 |
6/1/22 | 0.004 | 0.005 | 0.004 | 0.004 | 48,413,306.79 | 82,060,775.11 |
5/31/22 | 0.004 | 0.005 | 0.004 | 0.004 | 27,438,679.11 | 85,628,694.5 |
5/30/22 | 0.004 | 0.004 | 0.004 | 0.004 | 22,009,370.19 | 85,937,455.63 |
5/29/22 | 0.004 | 0.004 | 0.004 | 0.004 | 8,216,617.99 | 78,685,125.34 |
5/28/22 | 0.004 | 0.004 | 0.004 | 0.004 | 20,022,966.93 | 73,620,935.47 |
5/27/22 | 0.004 | 0.004 | 0.004 | 0.004 | 19,388,977.97 | 72,434,375.57 |
5/26/22 | 0.004 | 0.004 | 0.004 | 0.004 | 17,518,457.86 | 75,367,672.33 |
5/25/22 | 0.004 | 0.004 | 0.004 | 0.004 | 23,027,360.03 | 83,154,625.63 |
5/24/22 | 0.004 | 0.004 | 0.004 | 0.004 | 20,812,002.91 | 84,881,499.17 |
5/23/22 | 0.005 | 0.005 | 0.004 | 0.004 | 34,125,198.39 | 83,478,725.48 |
5/22/22 | 0.004 | 0.005 | 0.004 | 0.005 | 22,205,183.41 | 88,785,398.99 |
5/21/22 | 0.004 | 0.005 | 0.004 | 0.004 | 19,959,921.38 | 86,937,046.24 |
5/20/22 | 0.005 | 0.005 | 0.004 | 0.004 | 35,259,159.43 | 85,040,951.27 |
5/19/22 | 0.004 | 0.005 | 0.004 | 0.005 | 33,743,668.36 | 90,001,950.49 |
5/18/22 | 0.005 | 0.005 | 0.004 | 0.004 | 30,871,257.75 | 81,664,368.58 |
5/17/22 | 0.004 | 0.005 | 0.004 | 0.005 | 30,390,279.11 | 93,081,786.68 |
5/16/22 | 0.005 | 0.005 | 0.004 | 0.004 | 32,441,707.2 | 85,707,445.9 |
5/15/22 | 0.004 | 0.005 | 0.004 | 0.005 | 33,473,355.2 | 92,455,539.42 |
5/14/22 | 0.004 | 0.005 | 0.004 | 0.004 | 37,670,308.54 | 86,060,603.46 |
5/13/22 | 0.004 | 0.005 | 0.004 | 0.004 | 80,772,375.24 | 83,786,382.22 |
5/12/22 | 0.004 | 0.005 | 0.003 | 0.004 | 77,160,249.85 | 78,848,800.12 |
5/11/22 | 0.006 | 0.006 | 0.003 | 0.004 | 50,234,587.22 | 69,683,611.36 |
5/10/22 | 0.005 | 0.006 | 0.005 | 0.006 | 50,221,908.31 | 103,581,048.83 |
5/9/22 | 0.006 | 0.006 | 0.005 | 0.005 | 38,778,779.95 | 102,812,635.43 |
5/8/22 | 0.006 | 0.007 | 0.006 | 0.006 | 24,542,939.93 | 119,402,150.4 |
5/7/22 | 0.007 | 0.007 | 0.006 | 0.006 | 23,204,871.63 | 122,260,913.28 |
5/6/22 | 0.007 | 0.007 | 0.007 | 0.007 | 36,247,834.45 | 128,184,874.27 |
5/5/22 | 0.008 | 0.008 | 0.007 | 0.007 | 50,516,762.71 | 129,368,443.42 |
5/4/22 | 0.007 | 0.008 | 0.007 | 0.008 | 46,866,556.81 | 144,138,682.9 |
5/3/22 | 0.007 | 0.008 | 0.007 | 0.007 | 38,108,902.97 | 132,472,494.82 |
5/2/22 | 0.008 | 0.008 | 0.007 | 0.007 | 40,768,206.67 | 136,328,397.64 |
5/1/22 | 0.007 | 0.008 | 0.007 | 0.008 | 59,370,715.91 | 141,526,284.56 |
4/30/22 | 0.008 | 0.008 | 0.007 | 0.007 | 59,526,756.4 | 132,388,181.39 |
4/29/22 | 0.008 | 0.009 | 0.008 | 0.008 | 79,637,138.5 | 146,161,593.02 |
4/28/22 | 0.008 | 0.009 | 0.008 | 0.008 | 73,966,407.44 | 155,866,303.9 |
4/27/22 | 0.008 | 0.008 | 0.008 | 0.008 | 24,782,609.95 | 153,815,548.38 |
4/26/22 | 0.009 | 0.009 | 0.008 | 0.008 | 28,596,362.07 | 150,932,744.78 |
4/25/22 | 0.009 | 0.009 | 0.008 | 0.009 | 36,790,766.21 | 165,091,878.36 |
4/24/22 | 0.009 | 0.009 | 0.009 | 0.009 | 27,565,971.67 | 164,156,244.1 |
4/23/22 | 0.009 | 0.009 | 0.009 | 0.009 | 30,362,264.48 | 169,324,254.72 |
4/22/22 | 0.009 | 0.01 | 0.009 | 0.009 | 33,516,464.92 | 173,611,352.8 |
4/21/22 | 0.01 | 0.01 | 0.009 | 0.009 | 36,686,811.46 | 171,079,784.6 |
4/20/22 | 0.01 | 0.01 | 0.009 | 0.01 | 83,468,799.28 | 180,448,478.61 |
4/19/22 | 0.009 | 0.01 | 0.009 | 0.01 | 39,732,853.01 | 177,620,958.55 |
4/18/22 | 0.009 | 0.009 | 0.008 | 0.009 | 26,676,583.87 | 165,331,626.1 |
4/17/22 | 0.009 | 0.009 | 0.009 | 0.009 | 14,996,636.21 | 160,963,752.29 |
4/16/22 | 0.009 | 0.009 | 0.009 | 0.009 | 15,942,504.76 | 168,351,070.03 |
4/15/22 | 0.009 | 0.009 | 0.009 | 0.009 | 20,022,275.68 | 168,182,649.82 |
4/14/22 | 0.009 | 0.009 | 0.009 | 0.009 | 23,325,718.83 | 165,176,545.82 |
4/13/22 | 0.009 | 0.009 | 0.009 | 0.009 | 27,807,452.44 | 168,368,059.94 |
4/12/22 | 0.009 | 0.009 | 0.009 | 0.009 | 43,000,803.02 | 163,994,207.14 |
4/11/22 | 0.01 | 0.01 | 0.009 | 0.009 | 34,912,853.95 | 159,413,937.45 |
4/10/22 | 0.01 | 0.01 | 0.01 | 0.01 | 23,910,919.21 | 175,050,336.74 |
4/9/22 | 0.01 | 0.01 | 0.009 | 0.01 | 30,309,245.52 | 178,701,034.21 |
4/8/22 | 0.011 | 0.011 | 0.01 | 0.01 | 37,376,460.48 | 177,181,989.15 |
4/7/22 | 0.01 | 0.011 | 0.01 | 0.011 | 46,631,673.58 | 195,657,243.05 |
4/6/22 | 0.012 | 0.012 | 0.01 | 0.01 | 52,578,011.75 | 187,221,886.15 |
4/5/22 | 0.012 | 0.012 | 0.012 | 0.012 | 51,017,590.78 | 211,983,089.91 |
4/4/22 | 0.012 | 0.012 | 0.011 | 0.012 | 61,828,762.97 | 218,131,571.31 |
4/3/22 | 0.012 | 0.012 | 0.012 | 0.012 | 34,977,115.08 | 225,590,890.82 |