Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.117 | 0.119 | 0.113 | 0.118 | 13,172,642.55 | 117,846,667.03 |
7/2/22 | 0.112 | 0.118 | 0.11 | 0.117 | 19,536,677.86 | 116,501,954.33 |
7/1/22 | 0.113 | 0.116 | 0.108 | 0.112 | 15,839,874.05 | 111,718,675.11 |
6/30/22 | 0.113 | 0.114 | 0.104 | 0.113 | 14,505,918.21 | 112,798,566.88 |
6/29/22 | 0.112 | 0.116 | 0.111 | 0.113 | 14,541,671.11 | 113,220,535.33 |
6/28/22 | 0.118 | 0.123 | 0.112 | 0.112 | 16,163,288.73 | 112,143,271.85 |
6/27/22 | 0.117 | 0.123 | 0.116 | 0.118 | 16,144,498.4 | 118,139,736.26 |
6/26/22 | 0.123 | 0.149 | 0.117 | 0.117 | 56,801,535.85 | 116,668,699.36 |
6/25/22 | 0.124 | 0.125 | 0.116 | 0.123 | 14,242,712.55 | 122,412,356.64 |
6/24/22 | 0.113 | 0.127 | 0.113 | 0.124 | 21,992,176.11 | 124,096,120.96 |
6/23/22 | 0.106 | 0.116 | 0.106 | 0.113 | 22,842,648.32 | 112,557,327.92 |
6/22/22 | 0.115 | 0.119 | 0.106 | 0.106 | 21,608,326.69 | 105,483,651.32 |
6/21/22 | 0.115 | 0.123 | 0.113 | 0.115 | 35,194,221.65 | 114,879,600.19 |
6/20/22 | 0.105 | 0.123 | 0.099 | 0.115 | 39,856,504.3 | 115,044,599.08 |
6/19/22 | 0.102 | 0.107 | 0.096 | 0.105 | 26,212,438.21 | 104,913,250.19 |
6/18/22 | 0.098 | 0.102 | 0.085 | 0.102 | 18,495,027.4 | 101,580,640.07 |
6/17/22 | 0.092 | 0.099 | 0.092 | 0.098 | 12,786,121.68 | 97,899,356.28 |
6/16/22 | 0.108 | 0.11 | 0.091 | 0.092 | 19,552,041.15 | 92,220,349.24 |
6/15/22 | 0.095 | 0.108 | 0.085 | 0.108 | 27,603,144.43 | 107,478,019.02 |
6/14/22 | 0.091 | 0.097 | 0.082 | 0.095 | 20,986,967.47 | 94,447,452.17 |
6/13/22 | 0.11 | 0.111 | 0.086 | 0.091 | 33,649,133.64 | 90,475,841.7 |
6/12/22 | 0.121 | 0.123 | 0.109 | 0.11 | 24,780,017.15 | 110,086,063.85 |
6/11/22 | 0.134 | 0.136 | 0.12 | 0.121 | 22,061,792.45 | 120,669,381.96 |
6/10/22 | 0.147 | 0.149 | 0.133 | 0.134 | 28,967,055.08 | 133,491,615.45 |
6/9/22 | 0.152 | 0.157 | 0.147 | 0.147 | 39,162,282.32 | 147,051,713.48 |
6/8/22 | 0.154 | 0.162 | 0.15 | 0.152 | 39,560,364.21 | 151,511,318.46 |
6/7/22 | 0.151 | 0.162 | 0.142 | 0.154 | 32,751,117.59 | 153,367,551.26 |
6/6/22 | 0.144 | 0.158 | 0.144 | 0.151 | 32,819,480.22 | 150,639,276.51 |
6/5/22 | 0.146 | 0.146 | 0.143 | 0.144 | 23,518,044.64 | 144,022,105.81 |
6/4/22 | 0.144 | 0.146 | 0.14 | 0.146 | 24,631,902.58 | 145,857,285.98 |
6/3/22 | 0.15 | 0.151 | 0.141 | 0.144 | 28,405,637.07 | 143,499,440.23 |
6/2/22 | 0.145 | 0.151 | 0.141 | 0.15 | 34,548,677.93 | 149,453,034.18 |
6/1/22 | 0.159 | 0.162 | 0.143 | 0.145 | 40,122,596.68 | 145,087,489.15 |
5/31/22 | 0.16 | 0.169 | 0.153 | 0.159 | 48,905,621.9 | 158,619,254.68 |
5/30/22 | 0.141 | 0.161 | 0.14 | 0.16 | 32,765,444.29 | 159,746,452.19 |
5/29/22 | 0.137 | 0.141 | 0.132 | 0.141 | 25,264,591.13 | 140,661,891.3 |
5/28/22 | 0.13 | 0.135 | 0.13 | 0.134 | 34,972,332.62 | 133,514,041.59 |
5/27/22 | 0.139 | 0.141 | 0.128 | 0.13 | 36,139,612.42 | 129,750,226.75 |
5/26/22 | 0.149 | 0.151 | 0.135 | 0.139 | 35,252,223.08 | 139,247,677.34 |
5/25/22 | 0.151 | 0.154 | 0.146 | 0.149 | 31,369,701.46 | 148,494,364.19 |
5/24/22 | 0.144 | 0.154 | 0.139 | 0.151 | 45,880,480.96 | 151,188,342.54 |
5/23/22 | 0.154 | 0.164 | 0.144 | 0.144 | 50,349,147.6 | 143,768,774.67 |
5/22/22 | 0.147 | 0.159 | 0.143 | 0.154 | 31,405,023.24 | 154,156,119.63 |
5/21/22 | 0.141 | 0.149 | 0.138 | 0.147 | 24,055,645.52 | 146,482,774.72 |
5/20/22 | 0.15 | 0.152 | 0.136 | 0.141 | 28,756,240.4 | 140,423,959.8 |
5/19/22 | 0.137 | 0.151 | 0.134 | 0.15 | 27,548,962.68 | 149,481,983.8 |
5/18/22 | 0.154 | 0.161 | 0.137 | 0.137 | 34,269,075.4 | 136,602,890.47 |
5/17/22 | 0.147 | 0.159 | 0.146 | 0.155 | 36,010,843.03 | 154,389,796.03 |
5/16/22 | 0.171 | 0.171 | 0.147 | 0.148 | 27,120,632.72 | 147,367,391.42 |
5/15/22 | 0.164 | 0.172 | 0.153 | 0.171 | 31,275,557.9 | 170,386,975.12 |
5/14/22 | 0.158 | 0.168 | 0.149 | 0.164 | 35,007,477.98 | 163,510,832.47 |
5/13/22 | 0.139 | 0.179 | 0.136 | 0.158 | 35,156,792.08 | 158,110,866.31 |
5/12/22 | 0.149 | 0.16 | 0.122 | 0.139 | 48,179,886.72 | 138,863,934.27 |
5/11/22 | 0.217 | 0.223 | 0.143 | 0.149 | 55,649,430.21 | 148,532,984.06 |
5/10/22 | 0.213 | 0.242 | 0.204 | 0.217 | 54,403,940.78 | 217,201,413.98 |
5/9/22 | 0.26 | 0.264 | 0.212 | 0.213 | 43,161,275.91 | 213,259,272.11 |
5/8/22 | 0.265 | 0.269 | 0.255 | 0.26 | 26,742,549.42 | 259,340,202.15 |
5/7/22 | 0.283 | 0.284 | 0.257 | 0.265 | 27,903,684.28 | 264,494,334.34 |
5/6/22 | 0.278 | 0.284 | 0.267 | 0.283 | 27,945,047.69 | 282,874,483.34 |
5/5/22 | 0.309 | 0.31 | 0.269 | 0.278 | 36,677,017.56 | 277,611,802.02 |
5/4/22 | 0.277 | 0.31 | 0.274 | 0.309 | 36,881,243.87 | 308,381,827.63 |
5/3/22 | 0.273 | 0.296 | 0.27 | 0.277 | 46,433,086.46 | 276,694,302.19 |
5/2/22 | 0.276 | 0.282 | 0.265 | 0.273 | 41,240,493.64 | 272,326,495.29 |
5/1/22 | 0.277 | 0.282 | 0.265 | 0.276 | 59,472,554.37 | 275,417,852.75 |
4/30/22 | 0.315 | 0.319 | 0.274 | 0.277 | 37,059,188.26 | 276,915,081.47 |
4/29/22 | 0.338 | 0.342 | 0.31 | 0.315 | 28,407,955.45 | 314,382,764.9 |
4/28/22 | 0.341 | 0.346 | 0.332 | 0.338 | 25,432,236.72 | 337,869,148.6 |
4/27/22 | 0.33 | 0.35 | 0.33 | 0.341 | 28,199,085.79 | 340,738,517.7 |
4/26/22 | 0.356 | 0.364 | 0.326 | 0.33 | 31,127,595.87 | 329,890,558.49 |
4/25/22 | 0.347 | 0.36 | 0.329 | 0.356 | 34,934,136.68 | 355,536,532.09 |
4/24/22 | 0.354 | 0.364 | 0.344 | 0.347 | 23,695,226.28 | 346,544,056.08 |
4/23/22 | 0.359 | 0.363 | 0.353 | 0.354 | 22,584,847.26 | 353,984,440.07 |
4/22/22 | 0.398 | 0.4 | 0.358 | 0.359 | 46,921,596.91 | 358,725,346.74 |
4/21/22 | 0.371 | 0.418 | 0.369 | 0.398 | 87,615,735.68 | 397,674,296.4 |
4/20/22 | 0.382 | 0.389 | 0.358 | 0.371 | 53,146,039.69 | 370,913,297.21 |
4/19/22 | 0.356 | 0.384 | 0.348 | 0.382 | 104,185,866.58 | 381,463,694.59 |
4/18/22 | 0.316 | 0.358 | 0.306 | 0.356 | 78,148,778.38 | 356,033,411.16 |
4/17/22 | 0.329 | 0.334 | 0.315 | 0.316 | 34,551,036.07 | 315,493,888.16 |
4/16/22 | 0.331 | 0.335 | 0.324 | 0.329 | 29,403,983.84 | 328,507,081.81 |
4/15/22 | 0.333 | 0.338 | 0.323 | 0.331 | 26,945,369.24 | 330,645,894.14 |
4/14/22 | 0.345 | 0.351 | 0.33 | 0.333 | 28,197,936.83 | 332,583,675.9 |
4/13/22 | 0.338 | 0.348 | 0.331 | 0.345 | 23,209,993.73 | 344,896,670.07 |
4/12/22 | 0.323 | 0.348 | 0.322 | 0.339 | 33,300,034.6 | 338,256,787.06 |
4/11/22 | 0.376 | 0.376 | 0.319 | 0.323 | 49,117,726.62 | 322,353,211.93 |
4/10/22 | 0.399 | 0.401 | 0.376 | 0.376 | 30,788,308.55 | 375,570,533.52 |
4/9/22 | 0.388 | 0.403 | 0.388 | 0.399 | 35,392,698.72 | 398,230,197.46 |
4/8/22 | 0.435 | 0.446 | 0.387 | 0.388 | 60,049,889.99 | 387,677,532.95 |
4/7/22 | 0.43 | 0.453 | 0.423 | 0.435 | 51,853,964.22 | 434,324,501.39 |
4/6/22 | 0.465 | 0.474 | 0.424 | 0.43 | 82,199,825.43 | 429,450,391.86 |
4/5/22 | 0.457 | 0.497 | 0.455 | 0.465 | 102,732,987.6 | 464,657,504.24 |