Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 0.488 | 0.508 | 0.472 | 0.491 | 186,606,629.97 | 592,743,902.81 |
3/22/23 | 0.476 | 0.52 | 0.46 | 0.488 | 313,549,319.56 | 588,338,538.29 |
3/21/23 | 0.456 | 0.496 | 0.448 | 0.477 | 168,160,444.86 | 574,411,648.38 |
3/20/23 | 0.516 | 0.527 | 0.452 | 0.455 | 195,628,799.01 | 548,705,933.06 |
3/19/23 | 0.505 | 0.533 | 0.489 | 0.515 | 238,828,140.01 | 621,340,298.01 |
3/18/23 | 0.551 | 0.589 | 0.503 | 0.505 | 349,434,819.33 | 608,173,540.89 |
3/17/23 | 0.494 | 0.55 | 0.479 | 0.55 | 389,880,311.56 | 663,393,692.07 |
3/16/23 | 0.457 | 0.514 | 0.452 | 0.494 | 331,242,799.73 | 595,136,953.03 |
3/15/23 | 0.485 | 0.56 | 0.416 | 0.456 | 669,931,080.03 | 549,772,511.59 |
3/14/23 | 0.391 | 0.522 | 0.376 | 0.485 | 519,672,106.68 | 584,069,410.66 |
3/13/23 | 0.379 | 0.403 | 0.345 | 0.391 | 255,553,656.22 | 470,797,150.96 |
3/12/23 | 0.315 | 0.384 | 0.308 | 0.379 | 169,007,723.83 | 456,731,855.65 |
3/11/23 | 0.336 | 0.338 | 0.298 | 0.315 | 139,333,980.24 | 379,780,396.4 |
3/10/23 | 0.33 | 0.34 | 0.287 | 0.336 | 197,430,546.63 | 405,098,100.03 |
3/9/23 | 0.362 | 0.383 | 0.323 | 0.329 | 164,896,206.74 | 396,874,845.36 |
3/8/23 | 0.415 | 0.419 | 0.352 | 0.361 | 145,243,412.63 | 435,471,614.8 |
3/7/23 | 0.441 | 0.448 | 0.402 | 0.415 | 125,582,017.06 | 499,977,639.54 |
3/6/23 | 0.466 | 0.466 | 0.433 | 0.441 | 111,558,637.04 | 530,622,825.05 |
3/5/23 | 0.475 | 0.492 | 0.461 | 0.466 | 146,181,087.27 | 560,905,492.13 |
3/4/23 | 0.459 | 0.483 | 0.424 | 0.476 | 201,074,588.63 | 572,630,665.36 |
3/3/23 | 0.529 | 0.529 | 0.442 | 0.459 | 227,090,769.53 | 552,946,999.38 |
3/2/23 | 0.542 | 0.553 | 0.495 | 0.528 | 174,535,206.09 | 636,012,016.94 |
3/1/23 | 0.493 | 0.558 | 0.487 | 0.542 | 301,583,826.64 | 652,271,777.76 |
2/28/23 | 0.445 | 0.537 | 0.437 | 0.492 | 502,256,040.63 | 592,751,801.51 |
2/27/23 | 0.416 | 0.446 | 0.408 | 0.444 | 181,660,991.11 | 535,230,106.45 |
2/26/23 | 0.405 | 0.418 | 0.398 | 0.416 | 84,990,705.86 | 501,257,730.52 |
2/25/23 | 0.447 | 0.459 | 0.385 | 0.405 | 155,163,378.93 | 488,190,831.37 |
2/24/23 | 0.401 | 0.447 | 0.398 | 0.446 | 251,737,959.07 | 536,877,254.7 |
2/23/23 | 0.399 | 0.426 | 0.392 | 0.401 | 111,673,267.99 | 483,447,768.63 |
2/22/23 | 0.418 | 0.42 | 0.373 | 0.399 | 121,426,814.91 | 480,174,198.86 |
2/21/23 | 0.388 | 0.47 | 0.385 | 0.418 | 278,811,310.5 | 503,756,609.47 |
2/20/23 | 0.4 | 0.409 | 0.381 | 0.388 | 89,766,897.61 | 467,257,272.67 |
2/19/23 | 0.421 | 0.431 | 0.397 | 0.399 | 71,871,389.14 | 480,674,960.37 |
2/18/23 | 0.437 | 0.46 | 0.416 | 0.421 | 85,722,219.48 | 506,717,256.02 |
2/17/23 | 0.404 | 0.443 | 0.404 | 0.437 | 126,410,100.95 | 526,650,890.7 |
2/16/23 | 0.464 | 0.493 | 0.399 | 0.404 | 224,341,805.62 | 486,399,820.47 |
2/15/23 | 0.456 | 0.475 | 0.404 | 0.464 | 269,192,788.3 | 584,672,919.3 |
2/14/23 | 0.374 | 0.466 | 0.358 | 0.456 | 261,757,523.2 | 548,948,959.45 |
2/13/23 | 0.396 | 0.405 | 0.338 | 0.374 | 176,268,099.73 | 450,750,170.76 |
2/12/23 | 0.424 | 0.438 | 0.392 | 0.396 | 138,959,612.06 | 476,967,059.88 |
2/11/23 | 0.441 | 0.441 | 0.397 | 0.424 | 173,537,091.81 | 510,108,395.34 |
2/10/23 | 0.392 | 0.468 | 0.382 | 0.441 | 319,613,618.04 | 531,096,848.95 |
2/9/23 | 0.481 | 0.512 | 0.366 | 0.392 | 370,367,664.61 | 470,316,212.46 |
2/8/23 | 0.584 | 0.664 | 0.446 | 0.481 | 473,121,199.43 | 576,360,461.11 |
2/7/23 | 0.426 | 0.599 | 0.426 | 0.584 | 450,878,432.93 | 700,125,891.22 |
2/6/23 | 0.447 | 0.473 | 0.394 | 0.426 | 261,766,487.4 | 511,156,609.89 |
2/5/23 | 0.315 | 0.458 | 0.315 | 0.447 | 374,363,513.41 | 535,850,426.31 |
2/4/23 | 0.273 | 0.341 | 0.258 | 0.315 | 201,125,390.14 | 377,853,095.06 |
2/3/23 | 0.19 | 0.283 | 0.188 | 0.273 | 155,020,631.77 | 326,897,201.03 |
2/2/23 | 0.19 | 0.209 | 0.19 | 0.19 | 54,824,955.34 | 227,798,860.28 |
2/1/23 | 0.177 | 0.199 | 0.167 | 0.19 | 34,591,085.11 | 228,053,892.34 |
1/31/23 | 0.17 | 0.181 | 0.168 | 0.177 | 26,474,526.73 | 212,296,918.44 |
1/30/23 | 0.187 | 0.189 | 0.165 | 0.17 | 28,632,729.27 | 203,425,798.97 |
1/29/23 | 0.193 | 0.193 | 0.183 | 0.187 | 28,057,220.71 | 224,562,305.44 |
1/28/23 | 0.176 | 0.208 | 0.176 | 0.193 | 70,035,742.35 | 231,037,625.76 |
1/27/23 | 0.171 | 0.182 | 0.165 | 0.176 | 36,277,021.59 | 211,535,866.79 |
1/26/23 | 0.177 | 0.185 | 0.169 | 0.171 | 33,097,530.73 | 205,332,544.17 |
1/25/23 | 0.166 | 0.178 | 0.161 | 0.177 | 36,982,340.05 | 212,171,123.55 |
1/24/23 | 0.185 | 0.191 | 0.162 | 0.165 | 37,558,514.06 | 198,382,563.83 |
1/23/23 | 0.175 | 0.2 | 0.175 | 0.185 | 83,724,186.67 | 221,387,128.23 |
1/22/23 | 0.203 | 0.203 | 0.171 | 0.175 | 77,203,899.66 | 210,306,830.54 |
1/21/23 | 0.23 | 0.23 | 0.203 | 0.203 | 87,978,103.53 | 243,456,494.77 |
1/20/23 | 0.204 | 0.23 | 0.202 | 0.23 | 115,472,732.37 | 275,682,505.1 |
1/19/23 | 0.193 | 0.217 | 0.187 | 0.204 | 105,473,564.5 | 244,134,951.87 |
1/18/23 | 0.202 | 0.218 | 0.175 | 0.193 | 106,347,087.38 | 228,084,343.22 |
1/17/23 | 0.17 | 0.229 | 0.166 | 0.202 | 161,195,297.12 | 237,717,349.81 |
1/16/23 | 0.175 | 0.208 | 0.161 | 0.169 | 101,174,344.81 | 199,669,617.07 |
1/15/23 | 0.157 | 0.18 | 0.14 | 0.175 | 106,788,237.57 | 206,030,152.62 |
1/14/23 | 0.161 | 0.253 | 0.153 | 0.156 | 282,965,240.88 | 184,409,561.03 |
1/13/23 | 0.099 | 0.173 | 0.098 | 0.161 | 188,294,544.63 | 190,100,574.27 |
1/12/23 | 0.083 | 0.102 | 0.082 | 0.099 | 32,762,218.78 | 113,960,490.99 |
1/11/23 | 0.09 | 0.105 | 0.08 | 0.084 | 59,717,404.05 | 96,745,545.26 |
1/10/23 | 0.065 | 0.094 | 0.063 | 0.091 | 46,137,273.29 | 104,365,196 |
1/9/23 | 0.06 | 0.069 | 0.06 | 0.065 | 11,983,436.53 | 74,258,278.23 |
1/8/23 | 0.055 | 0.075 | 0.055 | 0.061 | 36,181,558.15 | 69,784,559.48 |
1/7/23 | 0.052 | 0.059 | 0.051 | 0.055 | 9,048,859.53 | 63,339,687.94 |
1/6/23 | 0.047 | 0.057 | 0.046 | 0.052 | 11,378,648.3 | 59,214,897.04 |
1/5/23 | 0.049 | 0.049 | 0.047 | 0.047 | 1,233,395.87 | 53,547,233.31 |
1/4/23 | 0.046 | 0.049 | 0.046 | 0.048 | 1,985,641.4 | 55,407,363.65 |
1/3/23 | 0.047 | 0.047 | 0.045 | 0.046 | 1,059,153.25 | 52,582,696.9 |
1/2/23 | 0.046 | 0.047 | 0.045 | 0.047 | 829,344.97 | 53,369,029.6 |
1/1/23 | 0.046 | 0.046 | 0.045 | 0.046 | 886,504.45 | 52,439,957.6 |
12/31/22 | 0.046 | 0.048 | 0.045 | 0.046 | 1,776,769.89 | 52,275,525.15 |
12/30/22 | 0.047 | 0.047 | 0.045 | 0.046 | 923,742.46 | 53,000,189.36 |
12/29/22 | 0.047 | 0.048 | 0.046 | 0.047 | 1,047,214.71 | 53,881,401.49 |
12/28/22 | 0.051 | 0.052 | 0.047 | 0.047 | 2,183,181.32 | 53,738,507.36 |
12/27/22 | 0.051 | 0.053 | 0.051 | 0.051 | 1,545,483.96 | 58,803,067.14 |
12/26/22 | 0.05 | 0.055 | 0.05 | 0.051 | 3,443,527.66 | 58,879,532.71 |
12/25/22 | 0.049 | 0.052 | 0.049 | 0.05 | 2,534,181.57 | 57,654,617.58 |
12/24/22 | 0.049 | 0.05 | 0.048 | 0.049 | 1,040,196.78 | 55,847,025.36 |