Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/19/22 | 0.344 | 0.344 | 0.298 | 0.3 | 790,882.56 | 48,714,366.29 |
8/18/22 | 0.353 | 0.357 | 0.339 | 0.344 | 750,187.39 | 55,722,474.56 |
8/17/22 | 0.363 | 0.363 | 0.349 | 0.353 | 673,021.17 | 57,305,362.29 |
8/16/22 | 0.375 | 0.375 | 0.361 | 0.363 | 600,381.19 | 58,789,216.02 |
8/15/22 | 0.388 | 0.391 | 0.368 | 0.375 | 830,318.39 | 60,782,660.87 |
8/14/22 | 0.39 | 0.413 | 0.388 | 0.388 | 875,457.96 | 62,958,299.17 |
8/13/22 | 0.39 | 0.4 | 0.387 | 0.39 | 642,916.38 | 63,240,947.24 |
8/12/22 | 0.392 | 0.4 | 0.386 | 0.39 | 724,452.3 | 63,271,862.53 |
8/11/22 | 0.383 | 0.398 | 0.378 | 0.393 | 954,909.45 | 63,639,794.53 |
8/10/22 | 0.363 | 0.407 | 0.362 | 0.382 | 1,543,241.36 | 61,978,874.99 |
8/9/22 | 0.377 | 0.41 | 0.356 | 0.363 | 1,768,738 | 58,898,202.37 |
8/8/22 | 0.344 | 0.38 | 0.342 | 0.377 | 2,002,300.47 | 61,182,017.38 |
8/7/22 | 0.355 | 0.356 | 0.342 | 0.344 | 1,316,048.84 | 55,702,779.81 |
8/6/22 | 0.361 | 0.363 | 0.345 | 0.355 | 1,293,877.38 | 57,519,344.74 |
8/5/22 | 0.36 | 0.378 | 0.348 | 0.361 | 2,014,476.17 | 58,469,255.39 |
8/4/22 | 0.421 | 0.457 | 0.34 | 0.36 | 5,028,827.42 | 58,324,577.59 |
8/3/22 | 0.277 | 0.472 | 0.275 | 0.421 | 14,610,115.08 | 68,197,686.35 |
8/2/22 | 0.276 | 0.278 | 0.269 | 0.277 | 559,275.3 | 44,934,952.37 |
8/1/22 | 0.275 | 0.287 | 0.268 | 0.276 | 1,122,525.76 | 44,715,572.01 |
7/31/22 | 0.277 | 0.291 | 0.274 | 0.275 | 749,007.77 | 44,658,087 |
7/30/22 | 0.276 | 0.288 | 0.274 | 0.277 | 544,145.02 | 44,976,909.72 |
7/29/22 | 0.272 | 0.282 | 0.268 | 0.276 | 857,438.91 | 44,742,083.29 |
7/28/22 | 0.253 | 0.288 | 0.252 | 0.272 | 946,404.9 | 44,020,357.64 |
7/26/22 | 0.244 | 0.244 | 0.233 | 0.24 | 519,946.41 | 38,844,376 |
7/25/22 | 0.259 | 0.262 | 0.244 | 0.244 | 597,183.46 | 39,544,644.66 |
7/24/22 | 0.259 | 0.263 | 0.258 | 0.259 | 380,183.01 | 42,068,309.03 |
7/23/22 | 0.259 | 0.267 | 0.256 | 0.259 | 475,401.48 | 41,965,663.71 |
7/22/22 | 0.268 | 0.27 | 0.257 | 0.259 | 546,675.98 | 41,984,135.87 |
7/21/22 | 0.266 | 0.268 | 0.261 | 0.268 | 514,688.46 | 43,385,577.44 |
7/20/22 | 0.276 | 0.28 | 0.264 | 0.265 | 614,432.13 | 42,965,804.06 |
7/19/22 | 0.27 | 0.287 | 0.253 | 0.276 | 1,321,245.07 | 44,743,941.78 |
7/18/22 | 0.245 | 0.298 | 0.237 | 0.269 | 1,946,792.96 | 43,650,232.61 |
7/17/22 | 0.242 | 0.249 | 0.241 | 0.245 | 499,408.64 | 39,763,369.73 |
7/16/22 | 0.238 | 0.246 | 0.229 | 0.242 | 621,943.21 | 39,303,628.37 |
7/15/22 | 0.222 | 0.271 | 0.221 | 0.238 | 1,741,405.96 | 38,664,789.48 |
7/14/22 | 0.219 | 0.232 | 0.218 | 0.222 | 687,456.58 | 35,938,845.79 |
7/13/22 | 0.225 | 0.225 | 0.204 | 0.219 | 927,538.12 | 35,464,371.02 |
7/12/22 | 0.228 | 0.23 | 0.224 | 0.225 | 434,992.35 | 36,403,861.12 |
7/11/22 | 0.239 | 0.24 | 0.228 | 0.228 | 509,419.6 | 36,890,365.64 |
7/10/22 | 0.242 | 0.244 | 0.239 | 0.239 | 482,586.82 | 38,827,992.81 |
7/9/22 | 0.246 | 0.247 | 0.239 | 0.242 | 505,033.24 | 39,247,866.39 |
7/8/22 | 0.244 | 0.254 | 0.244 | 0.245 | 696,287.97 | 39,759,683.29 |
7/7/22 | 0.238 | 0.245 | 0.234 | 0.244 | 706,656.44 | 39,578,240.37 |
7/6/22 | 0.248 | 0.249 | 0.234 | 0.238 | 917,145.72 | 38,550,545.25 |
7/5/22 | 0.259 | 0.265 | 0.241 | 0.248 | 730,135.14 | 40,211,982.92 |
7/4/22 | 0.238 | 0.275 | 0.238 | 0.259 | 1,626,261.3 | 41,921,883.48 |
7/3/22 | 0.235 | 0.238 | 0.229 | 0.238 | 502,418.84 | 38,604,751.63 |
7/2/22 | 0.239 | 0.239 | 0.228 | 0.235 | 521,938.69 | 38,173,523.64 |
7/1/22 | 0.214 | 0.27 | 0.214 | 0.239 | 1,291,562.11 | 38,704,202.9 |
6/30/22 | 0.235 | 0.236 | 0.207 | 0.214 | 618,247.87 | 34,652,908.96 |
6/29/22 | 0.255 | 0.26 | 0.23 | 0.235 | 653,652.98 | 38,140,944.16 |
6/28/22 | 0.252 | 0.276 | 0.25 | 0.255 | 710,317.23 | 41,346,849.1 |
6/27/22 | 0.26 | 0.261 | 0.252 | 0.252 | 391,125.9 | 40,806,271.97 |
6/26/22 | 0.281 | 0.281 | 0.26 | 0.26 | 457,019.74 | 42,184,393.62 |
6/25/22 | 0.272 | 0.295 | 0.26 | 0.281 | 1,052,336.55 | 45,551,707.97 |
6/24/22 | 0.238 | 0.312 | 0.235 | 0.272 | 1,771,833.77 | 44,156,040.35 |
6/23/22 | 0.227 | 0.244 | 0.223 | 0.237 | 707,593.97 | 38,496,462.82 |
6/22/22 | 0.239 | 0.239 | 0.226 | 0.226 | 633,866.64 | 36,715,373.98 |
6/21/22 | 0.251 | 0.265 | 0.236 | 0.239 | 1,120,515.61 | 38,730,227.63 |
6/20/22 | 0.273 | 0.31 | 0.243 | 0.251 | 2,688,921.85 | 40,760,668.3 |
6/19/22 | 0.205 | 0.341 | 0.169 | 0.273 | 7,915,204.69 | 44,322,521.53 |
6/18/22 | 0.193 | 0.234 | 0.162 | 0.205 | 1,889,111.63 | 33,221,449.03 |
6/17/22 | 0.187 | 0.193 | 0.184 | 0.193 | 1,337,667.96 | 31,281,716.67 |
6/16/22 | 0.206 | 0.212 | 0.187 | 0.187 | 1,465,823.53 | 30,269,611.11 |
6/15/22 | 0.205 | 0.209 | 0.186 | 0.206 | 1,636,833.98 | 33,345,997.81 |
6/14/22 | 0.214 | 0.215 | 0.196 | 0.205 | 1,335,749.35 | 33,200,337.69 |
6/13/22 | 0.232 | 0.234 | 0.188 | 0.214 | 1,920,075.61 | 34,659,823.56 |
6/12/22 | 0.261 | 0.262 | 0.228 | 0.232 | 1,988,600.09 | 37,622,011.3 |
6/11/22 | 0.28 | 0.282 | 0.26 | 0.26 | 1,457,300.51 | 42,175,182.28 |
6/10/22 | 0.29 | 0.298 | 0.28 | 0.28 | 1,566,389.01 | 45,401,536.36 |
6/9/22 | 0.293 | 0.295 | 0.283 | 0.29 | 1,841,981.4 | 47,082,535.52 |
6/8/22 | 0.3 | 0.31 | 0.291 | 0.293 | 1,725,788 | 47,438,648.42 |
6/7/22 | 0.314 | 0.315 | 0.293 | 0.3 | 1,979,516.5 | 48,675,421.18 |
6/6/22 | 0.286 | 0.324 | 0.285 | 0.314 | 1,994,231.86 | 50,927,786.55 |
6/5/22 | 0.293 | 0.295 | 0.282 | 0.286 | 1,800,645.59 | 46,288,273.31 |
6/4/22 | 0.295 | 0.297 | 0.283 | 0.293 | 1,771,136.34 | 47,512,561.06 |
6/3/22 | 0.315 | 0.317 | 0.285 | 0.295 | 1,929,706.32 | 47,853,389.89 |
6/2/22 | 0.28 | 0.375 | 0.28 | 0.315 | 3,580,916.3 | 51,107,499.81 |
6/1/22 | 0.315 | 0.316 | 0.277 | 0.28 | 2,532,436.13 | 45,415,037.37 |
5/31/22 | 0.317 | 0.328 | 0.288 | 0.315 | 3,341,700.78 | 51,127,312.76 |
5/30/22 | 0.29 | 0.338 | 0.286 | 0.317 | 3,115,825.25 | 51,411,308.9 |
5/29/22 | 0.307 | 0.307 | 0.272 | 0.29 | 2,489,678.29 | 46,954,187.23 |
5/28/22 | 0.278 | 0.307 | 0.275 | 0.307 | 2,375,291.87 | 49,707,436.53 |
5/27/22 | 0.313 | 0.315 | 0.284 | 0.284 | 2,105,835.67 | 46,052,926.72 |
5/26/22 | 0.35 | 0.364 | 0.312 | 0.313 | 3,065,553.81 | 50,814,701.51 |
5/25/22 | 0.388 | 0.43 | 0.349 | 0.351 | 4,156,259.69 | 149,251,487.18 |
5/24/22 | 0.447 | 0.452 | 0.364 | 0.388 | 3,965,519.92 | 21,891,262.76 |
5/23/22 | 0.521 | 0.521 | 0.445 | 0.447 | 3,171,716.48 | 25,224,507 |
5/22/22 | 0.507 | 0.538 | 0.479 | 0.521 | 3,439,385.59 | 29,360,987.31 |
5/21/22 | 0.464 | 0.6 | 0.453 | 0.507 | 11,230,910.32 | 28,564,382.73 |