Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.004 | 0.004 | 0.004 | 0.004 | 13,361,004.17 | 198,499,371.59 |
7/2/22 | 0.004 | 0.004 | 0.004 | 0.004 | 10,499,963.76 | 196,493,378.36 |
6/30/22 | 0.004 | 0.004 | 0.003 | 0.004 | 4,619,678.2 | 189,454,865.16 |
6/29/22 | 0.004 | 0.004 | 0.004 | 0.004 | 4,854,416.67 | 196,521,223.4 |
6/28/22 | 0.004 | 0.004 | 0.004 | 0.004 | 7,318,091.92 | 201,611,771.03 |
6/27/22 | 0.004 | 0.004 | 0.004 | 0.004 | 9,598,674.28 | 208,585,654.65 |
6/26/22 | 0.004 | 0.004 | 0.004 | 0.004 | 3,844,290.41 | 204,197,621.39 |
6/25/22 | 0.004 | 0.004 | 0.004 | 0.004 | 6,149,271.37 | 213,099,594.62 |
6/24/22 | 0.004 | 0.004 | 0.004 | 0.004 | 11,117,283.08 | 217,203,647.12 |
6/23/22 | 0.004 | 0.004 | 0.004 | 0.004 | 16,959,598.29 | 210,249,762.46 |
6/22/22 | 0.004 | 0.004 | 0.004 | 0.004 | 6,381,830.9 | 196,961,672.4 |
6/21/22 | 0.004 | 0.004 | 0.004 | 0.004 | 22,069,582.58 | 206,268,441.1 |
6/20/22 | 0.004 | 0.004 | 0.004 | 0.004 | 53,987,484.18 | 203,944,777.51 |
6/19/22 | 0.003 | 0.004 | 0.003 | 0.004 | 30,516,969.25 | 189,480,971.53 |
6/18/22 | 0.004 | 0.004 | 0.003 | 0.003 | 7,526,576.96 | 173,941,682.86 |
6/17/22 | 0.003 | 0.004 | 0.003 | 0.004 | 9,702,486.95 | 183,163,648.47 |
6/16/22 | 0.004 | 0.004 | 0.003 | 0.003 | 19,838,919.03 | 175,246,900.18 |
6/15/22 | 0.004 | 0.004 | 0.003 | 0.004 | 10,400,411.56 | 194,997,954.63 |
6/14/22 | 0.004 | 0.004 | 0.003 | 0.004 | 9,166,397.9 | 183,958,836.54 |
6/13/22 | 0.004 | 0.004 | 0.003 | 0.004 | 14,076,036.89 | 182,958,296.89 |
6/12/22 | 0.004 | 0.005 | 0.004 | 0.004 | 8,964,066.45 | 208,647,426.14 |
6/10/22 | 0.005 | 0.005 | 0.005 | 0.005 | 11,083,991 | 252,393,111.38 |
6/9/22 | 0.006 | 0.006 | 0.005 | 0.005 | 8,810,079.35 | 275,203,807.93 |
6/8/22 | 0.006 | 0.006 | 0.005 | 0.006 | 5,375,357.24 | 284,660,472.92 |
6/7/22 | 0.006 | 0.006 | 0.005 | 0.006 | 10,242,130.61 | 289,189,598.66 |
6/6/22 | 0.006 | 0.006 | 0.006 | 0.006 | 8,603,676.7 | 297,398,276.94 |
6/5/22 | 0.005 | 0.006 | 0.005 | 0.006 | 6,015,955.74 | 285,996,985.62 |
6/4/22 | 0.005 | 0.006 | 0.005 | 0.005 | 4,798,335.93 | 279,209,102.21 |
5/29/22 | 0.005 | 0.005 | 0.005 | 0.005 | 8,534,601.26 | 275,493,642.05 |
5/24/22 | 0.005 | 0.006 | 0.005 | 0.005 | 14,308,966.36 | 280,341,303.67 |
5/22/22 | 0.005 | 0.006 | 0.005 | 0.005 | 12,331,271.5 | 277,421,695.71 |
5/12/22 | 0.004 | 0.005 | 0.004 | 0.004 | 32,846,932.9 | 216,894,892.21 |
3/21/22 | 0.009 | 0.01 | 0.009 | 0.01 | 20,022,678.25 | 482,205,343.56 |
3/19/22 | 0.009 | 0.01 | 0.009 | 0.01 | 20,706,709.84 | 493,974,803.19 |
3/8/22 | 0.009 | 0.009 | 0.009 | 0.009 | 13,063,017.76 | 447,032,040.51 |
2/15/22 | 0.01 | 0.011 | 0.01 | 0.011 | 13,345,242.29 | 555,131,720.71 |
1/26/22 | 0.009 | 0.01 | 0.009 | 0.01 | 26,300,941.97 | 478,686,088.2 |
12/31/21 | 0.015 | 0.016 | 0.015 | 0.015 | 14,451,300.86 | 754,704,099.09 |
8/3/21 | 0.016 | 0.016 | 0.015 | 0.015 | 65,613,189.98 | 725,091,162.83 |
8/2/21 | 0.016 | 0.016 | 0.015 | 0.016 | 120,403,339.18 | 771,128,324.24 |
8/1/21 | 0.015 | 0.02 | 0.015 | 0.016 | 489,693,806.27 | 768,559,635.14 |
7/31/21 | 0.014 | 0.015 | 0.014 | 0.015 | 68,505,860.44 | 728,411,585.52 |
7/30/21 | 0.013 | 0.014 | 0.013 | 0.014 | 68,865,935.02 | 678,765,167.33 |
7/29/21 | 0.013 | 0.014 | 0.012 | 0.013 | 52,195,815.5 | 648,506,315.68 |
7/28/21 | 0.012 | 0.013 | 0.012 | 0.013 | 60,634,930.08 | 615,764,295.71 |
7/27/21 | 0.012 | 0.012 | 0.011 | 0.012 | 45,806,894.9 | 600,660,402.94 |
7/26/21 | 0.012 | 0.013 | 0.012 | 0.012 | 67,381,543.83 | 581,296,468.65 |
7/25/21 | 0.011 | 0.012 | 0.011 | 0.012 | 40,369,848.04 | 559,985,817.44 |
7/24/21 | 0.011 | 0.011 | 0.011 | 0.011 | 30,115,094.65 | 545,026,098.7 |
7/23/21 | 0.011 | 0.011 | 0.01 | 0.011 | 35,736,752.38 | 537,861,124.94 |
7/22/21 | 0.011 | 0.011 | 0.01 | 0.011 | 38,244,141.98 | 523,680,462.73 |
7/21/21 | 0.01 | 0.011 | 0.01 | 0.011 | 50,820,925.63 | 512,176,223.16 |
7/20/21 | 0.011 | 0.011 | 0.009 | 0.01 | 54,865,923.08 | 472,287,515.2 |
7/19/21 | 0.011 | 0.012 | 0.011 | 0.011 | 41,040,733.42 | 514,817,602.55 |
7/18/21 | 0.011 | 0.011 | 0.011 | 0.011 | 31,604,103.14 | 542,791,838.05 |
7/17/21 | 0.011 | 0.011 | 0.011 | 0.011 | 30,250,329.21 | 531,499,641.23 |
7/16/21 | 0.011 | 0.012 | 0.011 | 0.011 | 34,268,577.04 | 523,078,064.08 |
7/15/21 | 0.012 | 0.012 | 0.011 | 0.011 | 32,946,541.24 | 547,478,875.85 |
7/14/21 | 0.012 | 0.012 | 0.011 | 0.012 | 33,100,771.16 | 569,048,192.68 |
7/13/21 | 0.013 | 0.013 | 0.012 | 0.012 | 27,169,513.84 | 588,409,923.1 |
7/12/21 | 0.013 | 0.013 | 0.012 | 0.013 | 25,633,699.08 | 613,251,169.55 |
7/11/21 | 0.013 | 0.013 | 0.013 | 0.013 | 26,649,461.95 | 628,553,828.8 |
7/10/21 | 0.013 | 0.013 | 0.013 | 0.013 | 26,005,008.66 | 619,240,975.79 |
7/9/21 | 0.013 | 0.013 | 0.013 | 0.013 | 48,416,365.49 | 640,008,724.84 |
7/8/21 | 0.014 | 0.015 | 0.013 | 0.013 | 87,635,590.02 | 647,916,486.66 |
7/7/21 | 0.014 | 0.015 | 0.014 | 0.014 | 73,386,955.57 | 683,335,835.19 |
7/6/21 | 0.013 | 0.014 | 0.013 | 0.014 | 64,389,471.1 | 674,293,404.11 |
7/5/21 | 0.014 | 0.014 | 0.013 | 0.013 | 43,319,107.01 | 646,630,571.68 |
7/4/21 | 0.014 | 0.014 | 0.013 | 0.014 | 49,919,158.54 | 673,492,446.47 |
7/3/21 | 0.013 | 0.014 | 0.013 | 0.014 | 39,558,282.6 | 664,051,682.86 |
7/2/21 | 0.013 | 0.013 | 0.012 | 0.013 | 39,801,138.74 | 640,065,296.23 |
7/1/21 | 0.013 | 0.013 | 0.012 | 0.013 | 41,214,306.96 | 629,008,298.67 |
6/30/21 | 0.013 | 0.013 | 0.012 | 0.013 | 43,124,809.25 | 640,090,401.52 |
6/29/21 | 0.012 | 0.013 | 0.012 | 0.013 | 50,595,272.75 | 617,896,000.8 |
6/28/21 | 0.011 | 0.012 | 0.011 | 0.012 | 50,865,332.27 | 578,516,907.5 |
6/27/21 | 0.011 | 0.011 | 0.01 | 0.011 | 24,278,693.36 | 540,077,667.4 |
6/26/21 | 0.011 | 0.011 | 0.01 | 0.011 | 33,991,732.21 | 524,428,184.97 |
6/25/21 | 0.012 | 0.012 | 0.011 | 0.011 | 69,082,198.86 | 512,897,749.89 |
6/24/21 | 0.01 | 0.012 | 0.01 | 0.012 | 50,360,622.4 | 554,675,523.45 |
6/23/21 | 0.009 | 0.011 | 0.009 | 0.01 | 50,807,652.57 | 499,759,401.58 |
6/22/21 | 0.01 | 0.011 | 0.008 | 0.009 | 80,603,031.21 | 449,263,852.37 |
6/21/21 | 0.013 | 0.013 | 0.01 | 0.01 | 61,848,023.97 | 474,755,271.15 |
6/20/21 | 0.013 | 0.014 | 0.012 | 0.013 | 42,960,458.8 | 640,637,736.36 |
6/19/21 | 0.014 | 0.014 | 0.013 | 0.013 | 35,269,863.25 | 645,346,044.29 |
6/18/21 | 0.015 | 0.015 | 0.014 | 0.014 | 56,812,161.48 | 679,112,719.68 |
6/17/21 | 0.015 | 0.016 | 0.015 | 0.015 | 27,394,834.2 | 718,656,712.96 |
6/16/21 | 0.016 | 0.016 | 0.015 | 0.015 | 32,567,316.17 | 729,083,027.92 |
6/15/21 | 0.016 | 0.016 | 0.016 | 0.016 | 33,547,009.82 | 768,235,771.93 |
6/14/21 | 0.016 | 0.017 | 0.016 | 0.016 | 44,867,948.09 | 775,409,337.12 |
6/13/21 | 0.015 | 0.016 | 0.015 | 0.016 | 37,236,827.94 | 754,023,612.67 |