Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/27/23 | 0.085 | 0.085 | 0.084 | 0.084 | 684,349.06 | 84,265,787.9 |
5/26/23 | 0.085 | 0.086 | 0.084 | 0.085 | 863,750.19 | 85,387,013.5 |
5/25/23 | 0.084 | 0.086 | 0.082 | 0.085 | 1,022,945.47 | 84,970,317.79 |
5/24/23 | 0.086 | 0.086 | 0.083 | 0.084 | 765,935.59 | 83,647,356.72 |
5/23/23 | 0.086 | 0.087 | 0.086 | 0.086 | 749,738.61 | 86,086,316.92 |
5/22/23 | 0.087 | 0.087 | 0.086 | 0.086 | 607,936.99 | 86,396,840.16 |
5/20/23 | 0.09 | 0.09 | 0.089 | 0.09 | 611,375.13 | 89,574,255.68 |
5/18/23 | 0.089 | 0.09 | 0.088 | 0.089 | 720,905.65 | 89,143,265.52 |
5/17/23 | 0.089 | 0.09 | 0.088 | 0.089 | 670,829.01 | 89,440,539.49 |
5/16/23 | 0.089 | 0.09 | 0.088 | 0.089 | 640,299.47 | 88,892,695.35 |
5/15/23 | 0.089 | 0.09 | 0.089 | 0.089 | 823,071.41 | 88,524,036.36 |
5/14/23 | 0.088 | 0.09 | 0.087 | 0.089 | 1,077,831.53 | 89,228,172.07 |
5/13/23 | 0.09 | 0.09 | 0.088 | 0.088 | 734,637.35 | 87,983,229.36 |
5/12/23 | 0.087 | 0.09 | 0.086 | 0.09 | 1,223,758.33 | 89,764,257.39 |
5/11/23 | 0.09 | 0.094 | 0.087 | 0.087 | 3,131,399.48 | 87,269,720.03 |
5/10/23 | 0.089 | 0.091 | 0.088 | 0.09 | 1,035,248.35 | 89,820,273.3 |
5/9/23 | 0.088 | 0.092 | 0.087 | 0.089 | 2,025,678.92 | 88,746,238.8 |
5/8/23 | 0.091 | 0.091 | 0.088 | 0.088 | 1,283,005.74 | 87,910,455.27 |
5/7/23 | 0.092 | 0.093 | 0.091 | 0.091 | 915,705.85 | 90,562,500.76 |
5/6/23 | 0.096 | 0.096 | 0.091 | 0.092 | 947,913.19 | 92,168,034.24 |
5/5/23 | 0.095 | 0.096 | 0.094 | 0.096 | 1,530,781.84 | 95,708,300.1 |
5/4/23 | 0.096 | 0.096 | 0.095 | 0.095 | 867,616.76 | 94,822,315.19 |
5/3/23 | 0.097 | 0.097 | 0.094 | 0.096 | 1,744,377.35 | 95,759,199.33 |
5/2/23 | 0.093 | 0.1 | 0.093 | 0.097 | 4,959,433.92 | 97,042,154.55 |
5/1/23 | 0.094 | 0.094 | 0.092 | 0.093 | 1,266,532.68 | 93,238,019.46 |
4/30/23 | 0.097 | 0.097 | 0.093 | 0.094 | 1,598,389.81 | 93,574,111.26 |
4/29/23 | 0.092 | 0.1 | 0.092 | 0.097 | 5,111,394.48 | 96,862,459.66 |
4/28/23 | 0.094 | 0.094 | 0.091 | 0.092 | 856,694.93 | 92,312,367.76 |
4/27/23 | 0.091 | 0.095 | 0.091 | 0.094 | 1,442,342.63 | 93,639,914.44 |
4/26/23 | 0.093 | 0.095 | 0.09 | 0.091 | 1,200,829.5 | 91,424,789.97 |
4/25/23 | 0.092 | 0.093 | 0.09 | 0.093 | 1,040,837.41 | 92,605,919.42 |
4/24/23 | 0.093 | 0.094 | 0.091 | 0.092 | 786,277.51 | 91,553,806.28 |
4/23/23 | 0.097 | 0.097 | 0.092 | 0.093 | 971,159.48 | 92,663,608.14 |
4/22/23 | 0.093 | 0.097 | 0.093 | 0.097 | 991,808.4 | 96,639,668.96 |
4/21/23 | 0.097 | 0.099 | 0.093 | 0.093 | 1,523,468.94 | 92,934,572.43 |
4/20/23 | 0.1 | 0.101 | 0.097 | 0.097 | 1,489,907.27 | 97,221,300.41 |
4/19/23 | 0.106 | 0.106 | 0.1 | 0.1 | 2,071,815.01 | 100,375,829.34 |
4/18/23 | 0.104 | 0.107 | 0.104 | 0.106 | 1,800,728.09 | 106,337,144.69 |
4/17/23 | 0.105 | 0.105 | 0.102 | 0.104 | 1,845,367.99 | 104,264,454.88 |
4/16/23 | 0.104 | 0.106 | 0.104 | 0.105 | 1,450,298.88 | 104,623,102.75 |
4/15/23 | 0.105 | 0.105 | 0.104 | 0.104 | 1,266,119.69 | 103,735,569.09 |
4/14/23 | 0.103 | 0.105 | 0.103 | 0.105 | 2,042,249.96 | 105,224,465.82 |
4/13/23 | 0.104 | 0.105 | 0.102 | 0.103 | 3,427,869.86 | 103,005,761.02 |
4/12/23 | 0.103 | 0.118 | 0.102 | 0.104 | 25,480,120.56 | 104,076,623.16 |
4/11/23 | 0.102 | 0.106 | 0.101 | 0.103 | 4,229,306.94 | 102,872,209.63 |
4/10/23 | 0.101 | 0.103 | 0.1 | 0.102 | 1,544,056.17 | 101,577,730 |
4/9/23 | 0.1 | 0.102 | 0.1 | 0.101 | 2,406,146.88 | 100,930,078.14 |
4/8/23 | 0.098 | 0.1 | 0.098 | 0.1 | 2,184,086.61 | 100,221,327.13 |
4/7/23 | 0.103 | 0.103 | 0.098 | 0.098 | 3,732,187.32 | 98,137,870.43 |
4/6/23 | 0.097 | 0.105 | 0.096 | 0.102 | 9,247,794.85 | 102,434,184.42 |
4/5/23 | 0.096 | 0.098 | 0.095 | 0.097 | 1,455,261.71 | 96,713,490.6 |
4/4/23 | 0.095 | 0.097 | 0.094 | 0.096 | 1,220,402.99 | 95,821,361.87 |
4/3/23 | 0.095 | 0.096 | 0.093 | 0.095 | 1,483,713.97 | 94,699,830.32 |
4/2/23 | 0.097 | 0.098 | 0.094 | 0.095 | 1,070,449.55 | 94,958,100 |
3/31/23 | 0.097 | 0.098 | 0.096 | 0.098 | 1,585,477.59 | 97,798,941.67 |
3/30/23 | 0.098 | 0.1 | 0.095 | 0.097 | 1,818,138.82 | 96,492,216.28 |
3/29/23 | 0.096 | 0.099 | 0.096 | 0.098 | 1,484,561.55 | 98,244,685.35 |
3/28/23 | 0.094 | 0.097 | 0.094 | 0.096 | 1,678,635.8 | 96,221,402.16 |
3/27/23 | 0.096 | 0.097 | 0.093 | 0.094 | 2,947,032.9 | 93,830,309.18 |
3/26/23 | 0.095 | 0.096 | 0.095 | 0.096 | 1,596,314.89 | 95,714,960.59 |
3/25/23 | 0.096 | 0.097 | 0.094 | 0.095 | 1,650,109.28 | 94,798,608.81 |
3/24/23 | 0.101 | 0.101 | 0.096 | 0.097 | 2,036,873.45 | 96,488,887.1 |
3/23/23 | 0.097 | 0.101 | 0.097 | 0.101 | 2,560,541.72 | 100,721,810.75 |
3/22/23 | 0.102 | 0.103 | 0.096 | 0.097 | 2,683,090.92 | 97,089,225.34 |
3/21/23 | 0.102 | 0.103 | 0.101 | 0.102 | 2,564,108.68 | 102,070,800.95 |
3/20/23 | 0.102 | 0.107 | 0.099 | 0.102 | 4,940,507.49 | 101,801,821.13 |
3/19/23 | 0.101 | 0.104 | 0.101 | 0.102 | 1,920,818.9 | 101,748,228.19 |
3/18/23 | 0.102 | 0.104 | 0.101 | 0.101 | 2,704,105.12 | 101,010,462.01 |
3/17/23 | 0.1 | 0.102 | 0.098 | 0.102 | 3,554,393.77 | 101,964,803.15 |
3/16/23 | 0.094 | 0.101 | 0.093 | 0.1 | 5,402,719.5 | 99,617,786.85 |
3/15/23 | 0.099 | 0.102 | 0.093 | 0.094 | 3,060,309.16 | 94,066,114.35 |
3/14/23 | 0.098 | 0.103 | 0.097 | 0.099 | 2,929,825.21 | 98,560,972.29 |
3/13/23 | 0.096 | 0.099 | 0.093 | 0.098 | 2,803,931.69 | 98,349,616.64 |
3/12/23 | 0.089 | 0.096 | 0.089 | 0.096 | 1,814,175.68 | 95,619,774.72 |
3/11/23 | 0.091 | 0.093 | 0.085 | 0.089 | 2,575,891.57 | 89,240,368.42 |
3/10/23 | 0.089 | 0.091 | 0.084 | 0.091 | 3,168,528.64 | 90,720,496.97 |
3/9/23 | 0.094 | 0.096 | 0.088 | 0.089 | 3,670,610.31 | 88,934,102.95 |
3/8/23 | 0.098 | 0.098 | 0.094 | 0.094 | 2,428,076.46 | 93,810,019.63 |
3/7/23 | 0.101 | 0.102 | 0.097 | 0.098 | 2,210,771.01 | 97,785,690.52 |
3/6/23 | 0.101 | 0.102 | 0.099 | 0.101 | 1,985,111.24 | 100,638,438.88 |
3/5/23 | 0.1 | 0.101 | 0.1 | 0.101 | 1,986,669.92 | 100,761,418.72 |
3/4/23 | 0.103 | 0.104 | 0.1 | 0.1 | 1,870,784.37 | 100,289,035.92 |
3/3/23 | 0.111 | 0.111 | 0.102 | 0.103 | 3,296,241.35 | 102,577,536.03 |
3/2/23 | 0.114 | 0.114 | 0.11 | 0.111 | 2,717,625.59 | 111,034,435.03 |
3/1/23 | 0.11 | 0.114 | 0.11 | 0.114 | 3,713,237.99 | 114,016,308.13 |
2/28/23 | 0.114 | 0.115 | 0.11 | 0.11 | 3,316,560.31 | 110,075,248.39 |
2/27/23 | 0.112 | 0.115 | 0.111 | 0.115 | 5,547,205.42 | 114,483,653.6 |
2/26/23 | 0.11 | 0.113 | 0.109 | 0.112 | 2,390,205.76 | 112,061,323.25 |
2/25/23 | 0.11 | 0.113 | 0.108 | 0.11 | 3,783,555.33 | 109,660,645.95 |
2/24/23 | 0.115 | 0.116 | 0.11 | 0.11 | 4,118,594.51 | 110,249,352.83 |