Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 0.007 | 0.007 | 0.007 | 0.007 | 33,804,143.98 | 131,682,743.47 |
6/29/22 | 0.008 | 0.008 | 0.007 | 0.007 | 33,197,978.82 | 107,408,353.99 |
6/28/22 | 0.008 | 0.009 | 0.008 | 0.008 | 38,217,531.68 | 117,724,814.15 |
6/27/22 | 0.008 | 0.009 | 0.008 | 0.008 | 50,694,337.99 | 125,488,518.87 |
6/26/22 | 0.009 | 0.009 | 0.008 | 0.008 | 35,095,513.59 | 115,331,403.34 |
6/25/22 | 0.009 | 0.009 | 0.008 | 0.009 | 44,044,364.9 | 130,887,737.42 |
6/24/22 | 0.009 | 0.01 | 0.008 | 0.009 | 67,764,834.12 | 137,921,477.28 |
6/23/22 | 0.009 | 0.01 | 0.008 | 0.009 | 68,884,187.72 | 130,904,661.77 |
6/22/22 | 0.008 | 0.009 | 0.008 | 0.009 | 70,944,021.68 | 132,595,617.8 |
6/21/22 | 0.009 | 0.01 | 0.008 | 0.008 | 111,780,279.28 | 118,279,017.14 |
6/20/22 | 0.006 | 0.009 | 0.006 | 0.009 | 86,917,622.41 | 127,998,340.26 |
6/19/22 | 0.006 | 0.007 | 0.006 | 0.006 | 31,193,018.12 | 95,639,178.94 |
6/18/22 | 0.007 | 0.007 | 0.006 | 0.006 | 32,170,220.65 | 91,040,298.31 |
6/17/22 | 0.006 | 0.007 | 0.006 | 0.007 | 31,653,288.51 | 103,568,627.97 |
6/16/22 | 0.007 | 0.007 | 0.006 | 0.006 | 32,696,616.01 | 91,867,478.44 |
6/15/22 | 0.006 | 0.007 | 0.006 | 0.007 | 54,261,636.01 | 105,240,355.46 |
6/12/22 | 0.008 | 0.008 | 0.007 | 0.007 | 53,565,310.96 | 100,701,942.21 |
6/7/22 | 0.007 | 0.012 | 0.007 | 0.01 | 178,443,831.27 | 148,960,544.53 |
6/6/22 | 0.007 | 0.008 | 0.007 | 0.007 | 29,269,824.57 | 107,494,167.9 |
6/4/22 | 0.007 | 0.008 | 0.007 | 0.007 | 37,696,765.58 | 107,622,479.09 |
5/29/22 | 0.005 | 0.007 | 0.005 | 0.007 | 83,059,644.15 | 104,476,047.8 |
5/24/22 | 0.006 | 0.007 | 0.006 | 0.006 | 154,148,179.15 | 94,892,469.5 |
5/22/22 | 0.004 | 0.005 | 0.004 | 0.005 | 26,517,041.04 | 75,158,810.91 |
5/12/22 | 0.004 | 0.005 | 0.003 | 0.004 | 37,634,699.21 | 60,693,378.84 |
12/31/21 | 0.03 | 0.031 | 0.028 | 0.029 | 30,925,538.13 | 381,206,913.86 |
8/3/21 | 0.033 | 0.037 | 0.031 | 0.036 | 100,274,233.47 | 473,108,196.45 |
8/2/21 | 0.031 | 0.034 | 0.03 | 0.033 | 46,636,920.53 | 433,465,416.73 |
8/1/21 | 0.032 | 0.034 | 0.031 | 0.031 | 52,508,257.63 | 408,237,821.73 |
7/31/21 | 0.031 | 0.032 | 0.031 | 0.032 | 43,524,018.1 | 422,047,767.11 |
7/30/21 | 0.031 | 0.033 | 0.029 | 0.031 | 50,084,575.57 | 412,448,214.86 |
7/29/21 | 0.032 | 0.034 | 0.031 | 0.031 | 62,290,324.2 | 412,456,776.27 |
7/28/21 | 0.028 | 0.032 | 0.028 | 0.032 | 83,334,676.09 | 417,320,468.27 |
7/27/21 | 0.028 | 0.031 | 0.027 | 0.028 | 60,234,213.43 | 374,102,265.79 |
7/26/21 | 0.027 | 0.033 | 0.027 | 0.028 | 117,305,122.78 | 370,655,795.08 |
7/25/21 | 0.024 | 0.028 | 0.023 | 0.027 | 39,476,909.11 | 358,150,555.03 |
7/24/21 | 0.023 | 0.024 | 0.023 | 0.024 | 29,011,824.02 | 312,246,900.83 |
7/23/21 | 0.021 | 0.023 | 0.021 | 0.023 | 37,740,452.99 | 299,483,429.67 |
7/22/21 | 0.019 | 0.022 | 0.019 | 0.021 | 32,308,392.2 | 282,739,149.37 |
7/21/21 | 0.017 | 0.02 | 0.017 | 0.019 | 24,289,320.81 | 254,988,906.71 |
7/20/21 | 0.018 | 0.018 | 0.017 | 0.017 | 29,541,088.01 | 227,729,675.5 |
6/13/21 | 0.028 | 0.031 | 0.027 | 0.031 | 39,808,118.54 | 409,254,111.71 |
6/12/21 | 0.029 | 0.029 | 0.026 | 0.028 | 44,952,058.55 | 371,419,523.6 |
6/11/21 | 0.031 | 0.032 | 0.028 | 0.029 | 35,585,713.69 | 375,470,111.71 |
6/10/21 | 0.034 | 0.034 | 0.031 | 0.031 | 37,979,126.11 | 406,220,912.22 |
6/9/21 | 0.032 | 0.034 | 0.03 | 0.034 | 42,127,697.25 | 446,303,115.65 |
6/7/21 | 0.037 | 0.039 | 0.033 | 0.033 | 44,785,602.88 | 439,059,824.37 |
6/6/21 | 0.034 | 0.038 | 0.034 | 0.037 | 40,992,021.81 | 492,864,324.78 |
6/5/21 | 0.037 | 0.039 | 0.034 | 0.034 | 48,054,538.63 | 452,670,689.87 |
6/4/21 | 0.042 | 0.042 | 0.035 | 0.037 | 62,097,867.39 | 482,771,067.38 |
6/3/21 | 0.039 | 0.043 | 0.039 | 0.042 | 49,847,105.49 | 549,300,093.99 |
6/2/21 | 0.038 | 0.042 | 0.036 | 0.039 | 60,916,150.9 | 519,155,294.55 |
6/1/21 | 0.04 | 0.041 | 0.036 | 0.038 | 68,545,498 | 495,320,611.68 |
5/31/21 | 0.033 | 0.04 | 0.032 | 0.04 | 78,166,150.42 | 527,536,314.35 |
5/30/21 | 0.031 | 0.035 | 0.029 | 0.033 | 45,755,486.4 | 434,672,497.21 |
5/29/21 | 0.034 | 0.036 | 0.029 | 0.031 | 47,421,953.27 | 412,373,125.84 |
5/28/21 | 0.04 | 0.04 | 0.033 | 0.034 | 63,955,437 | 451,081,472.96 |
5/27/21 | 0.043 | 0.043 | 0.038 | 0.04 | 60,327,054.26 | 520,511,448.22 |
5/26/21 | 0.038 | 0.043 | 0.037 | 0.043 | 85,367,671.45 | 566,360,170.22 |
5/25/21 | 0.041 | 0.042 | 0.034 | 0.038 | 86,043,442.02 | 497,840,201.31 |
5/24/21 | 0.03 | 0.041 | 0.029 | 0.041 | 94,532,595.42 | 533,596,464.9 |
5/23/21 | 0.035 | 0.037 | 0.023 | 0.03 | 101,010,548.79 | 392,825,466.43 |
5/22/21 | 0.039 | 0.04 | 0.034 | 0.035 | 59,859,841.19 | 460,073,742.06 |
5/21/21 | 0.047 | 0.049 | 0.033 | 0.039 | 92,561,291.7 | 512,315,607.31 |
3/19/21 | 0.08 | 0.094 | 0.077 | 0.094 | 328,102,544.88 | 1,237,527,331.48 |
2/17/21 | 0.056 | 0.06 | 0.05 | 0.057 | 553,649,988.56 | 533,634,027.31 |
2/16/21 | 0.057 | 0.061 | 0.053 | 0.056 | 426,189,487.86 | 520,311,034.46 |
2/15/21 | 0.062 | 0.064 | 0.049 | 0.057 | 637,594,875.29 | 528,674,012.6 |
2/14/21 | 0.072 | 0.072 | 0.06 | 0.063 | 505,021,775.94 | 584,624,618.9 |
2/13/21 | 0.069 | 0.078 | 0.063 | 0.072 | 576,820,950.83 | 671,819,785.68 |
2/12/21 | 0.06 | 0.075 | 0.056 | 0.069 | 530,719,166.44 | 644,129,166.36 |
2/11/21 | 0.054 | 0.062 | 0.052 | 0.06 | 479,202,453.11 | 560,660,658.21 |
2/10/21 | 0.05 | 0.059 | 0.044 | 0.054 | 582,881,768.34 | 507,059,280.01 |
2/9/21 | 0.042 | 0.054 | 0.041 | 0.05 | 349,002,695.53 | 471,228,404.5 |
2/8/21 | 0.038 | 0.044 | 0.037 | 0.043 | 252,067,823.8 | 397,478,523.67 |
2/7/21 | 0.04 | 0.041 | 0.035 | 0.038 | 282,161,585.25 | 354,050,758.23 |
2/6/21 | 0.045 | 0.046 | 0.039 | 0.04 | 258,850,937.26 | 372,453,250.11 |
2/5/21 | 0.039 | 0.046 | 0.039 | 0.045 | 287,915,520.52 | 420,115,657.69 |
2/4/21 | 0.04 | 0.041 | 0.036 | 0.039 | 225,107,404.87 | 365,270,097.25 |
2/3/21 | 0.041 | 0.041 | 0.039 | 0.04 | 188,571,654.46 | 372,756,430.89 |
2/2/21 | 0.037 | 0.042 | 0.035 | 0.041 | 256,151,445.4 | 385,495,247.51 |
2/1/21 | 0.034 | 0.037 | 0.032 | 0.037 | 186,276,602.76 | 346,256,878.62 |
1/31/21 | 0.035 | 0.037 | 0.032 | 0.034 | 166,272,398.89 | 314,270,586.98 |
1/30/21 | 0.034 | 0.037 | 0.033 | 0.035 | 168,648,970.31 | 331,529,213.15 |
1/29/21 | 0.034 | 0.035 | 0.032 | 0.034 | 257,160,304.11 | 320,632,893.03 |
1/28/21 | 0.032 | 0.035 | 0.032 | 0.035 | 276,110,448.258 | 329,413,021.883 |
1/27/21 | 0.037 | 0.037 | 0.031 | 0.032 | 269,097,580.282 | 303,371,743.182 |
1/26/21 | 0.036 | 0.038 | 0.034 | 0.037 | 232,297,266.045 | 343,400,730.715 |
1/25/21 | 0.039 | 0.041 | 0.036 | 0.036 | 187,378,517.239 | 335,162,924.278 |
1/24/21 | 0.038 | 0.042 | 0.037 | 0.039 | 173,848,705.765 | 363,301,844.198 |
1/23/21 | 0.038 | 0.041 | 0.037 | 0.038 | 161,222,288.738 | 355,157,342.481 |