Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/6/22 | 0.047 | 0.048 | 0.046 | 0.047 | 7,465,848.9 | 171,691,222.95 |
7/5/22 | 0.048 | 0.048 | 0.044 | 0.047 | 9,106,128.67 | 169,958,831.5 |
7/4/22 | 0.045 | 0.048 | 0.044 | 0.048 | 8,298,995.15 | 174,141,619.87 |
7/3/22 | 0.045 | 0.045 | 0.044 | 0.045 | 6,174,673.12 | 163,737,958.25 |
7/2/22 | 0.046 | 0.046 | 0.044 | 0.045 | 9,775,422.63 | 164,480,628.52 |
7/1/22 | 0.048 | 0.049 | 0.044 | 0.045 | 17,497,017.85 | 165,948,529 |
6/30/22 | 0.05 | 0.051 | 0.045 | 0.047 | 11,807,213.51 | 167,384,999.67 |
6/29/22 | 0.053 | 0.054 | 0.05 | 0.05 | 9,313,075.42 | 177,949,674.84 |
6/28/22 | 0.057 | 0.057 | 0.053 | 0.053 | 10,229,268.84 | 186,307,074.17 |
6/27/22 | 0.055 | 0.06 | 0.055 | 0.057 | 9,528,601.2 | 200,246,095.18 |
6/26/22 | 0.059 | 0.062 | 0.055 | 0.055 | 10,338,521.02 | 195,549,238.84 |
6/25/22 | 0.058 | 0.061 | 0.055 | 0.059 | 9,857,236.32 | 207,420,812.37 |
6/24/22 | 0.056 | 0.06 | 0.056 | 0.058 | 13,630,194.46 | 203,998,091.61 |
6/23/22 | 0.051 | 0.058 | 0.051 | 0.056 | 13,255,042.54 | 196,312,789.23 |
6/22/22 | 0.054 | 0.056 | 0.051 | 0.051 | 13,776,793.79 | 178,863,050.99 |
6/21/22 | 0.052 | 0.057 | 0.051 | 0.054 | 14,049,196.64 | 189,498,882.11 |
6/20/22 | 0.051 | 0.054 | 0.049 | 0.052 | 15,828,590.7 | 184,383,834.44 |
6/19/22 | 0.048 | 0.052 | 0.046 | 0.051 | 17,108,734.24 | 179,706,880.89 |
6/18/22 | 0.052 | 0.053 | 0.045 | 0.048 | 16,692,424.78 | 171,035,978.54 |
6/17/22 | 0.053 | 0.055 | 0.052 | 0.052 | 18,044,928.14 | 184,150,527.3 |
6/16/22 | 0.06 | 0.061 | 0.052 | 0.052 | 21,928,367.49 | 185,280,635.57 |
6/15/22 | 0.058 | 0.061 | 0.052 | 0.06 | 41,328,475.33 | 210,837,432.42 |
6/14/22 | 0.051 | 0.064 | 0.046 | 0.058 | 64,046,368.08 | 205,344,481.39 |
6/13/22 | 0.052 | 0.053 | 0.044 | 0.051 | 24,935,287.25 | 178,533,709.51 |
6/12/22 | 0.058 | 0.058 | 0.052 | 0.052 | 20,185,621.34 | 183,989,808.59 |
6/11/22 | 0.065 | 0.067 | 0.056 | 0.058 | 23,863,433.04 | 203,643,807.85 |
6/10/22 | 0.074 | 0.075 | 0.065 | 0.065 | 24,618,902.26 | 229,067,452.2 |
6/9/22 | 0.069 | 0.076 | 0.069 | 0.074 | 38,461,238.09 | 259,519,639.91 |
6/8/22 | 0.069 | 0.074 | 0.067 | 0.069 | 24,855,383.98 | 245,153,798.99 |
6/7/22 | 0.069 | 0.074 | 0.065 | 0.069 | 21,074,737.14 | 243,270,982.01 |
6/6/22 | 0.068 | 0.073 | 0.068 | 0.069 | 20,637,403.97 | 243,628,783.02 |
6/5/22 | 0.07 | 0.07 | 0.067 | 0.068 | 16,252,667.85 | 239,600,545.15 |
6/4/22 | 0.065 | 0.073 | 0.064 | 0.07 | 24,880,946.56 | 248,239,205.28 |
6/3/22 | 0.069 | 0.07 | 0.064 | 0.065 | 17,521,927.36 | 230,283,866.35 |
6/2/22 | 0.067 | 0.069 | 0.065 | 0.069 | 22,371,822.19 | 242,575,024.27 |
6/1/22 | 0.071 | 0.084 | 0.066 | 0.067 | 60,723,996.88 | 237,121,145.35 |
5/31/22 | 0.07 | 0.073 | 0.066 | 0.071 | 30,698,544.45 | 249,469,647.22 |
5/30/22 | 0.066 | 0.071 | 0.065 | 0.07 | 21,583,507.73 | 246,796,934.66 |
5/29/22 | 0.063 | 0.067 | 0.059 | 0.066 | 19,932,298.32 | 231,939,150.11 |
5/28/22 | 0.061 | 0.065 | 0.061 | 0.063 | 20,588,324.11 | 220,288,780.09 |
5/27/22 | 0.067 | 0.069 | 0.061 | 0.062 | 24,190,983.2 | 217,589,963.68 |
5/26/22 | 0.083 | 0.09 | 0.065 | 0.067 | 43,731,441.16 | 234,487,411.36 |
5/25/22 | 0.083 | 0.087 | 0.081 | 0.083 | 13,439,837.64 | 289,266,516.21 |
5/24/22 | 0.08 | 0.085 | 0.077 | 0.083 | 12,230,071.12 | 291,356,287.5 |
5/23/22 | 0.085 | 0.09 | 0.079 | 0.08 | 16,273,969.53 | 280,828,927.34 |
5/22/22 | 0.081 | 0.086 | 0.077 | 0.085 | 13,359,448.71 | 298,123,692.64 |
5/21/22 | 0.078 | 0.084 | 0.076 | 0.081 | 11,657,288.95 | 283,842,404.41 |
5/20/22 | 0.085 | 0.086 | 0.075 | 0.078 | 12,684,933.3 | 272,130,988.86 |
5/19/22 | 0.078 | 0.086 | 0.075 | 0.085 | 12,557,002.72 | 297,275,995.35 |
5/18/22 | 0.092 | 0.094 | 0.078 | 0.078 | 12,948,325.22 | 274,465,660.45 |
5/17/22 | 0.081 | 0.093 | 0.081 | 0.092 | 12,642,529.5 | 320,784,767.79 |
5/16/22 | 0.092 | 0.092 | 0.081 | 0.081 | 10,892,412.25 | 282,979,672.08 |
5/15/22 | 0.087 | 0.092 | 0.082 | 0.092 | 11,316,995.07 | 320,488,073.48 |
5/14/22 | 0.082 | 0.089 | 0.074 | 0.087 | 12,039,623.16 | 303,527,839.19 |
5/13/22 | 0.077 | 0.098 | 0.075 | 0.082 | 16,620,081.64 | 288,731,982.81 |
5/12/22 | 0.082 | 0.087 | 0.061 | 0.076 | 24,040,346.67 | 267,830,681.08 |
5/11/22 | 0.114 | 0.118 | 0.073 | 0.082 | 38,826,730.42 | 288,386,652.15 |
5/10/22 | 0.106 | 0.125 | 0.102 | 0.114 | 46,049,042.76 | 400,456,270.24 |
5/9/22 | 0.129 | 0.133 | 0.107 | 0.107 | 31,067,984.73 | 373,105,402.53 |
5/8/22 | 0.135 | 0.138 | 0.128 | 0.129 | 15,574,804.18 | 451,635,994.28 |
5/7/22 | 0.142 | 0.143 | 0.132 | 0.135 | 14,442,178.81 | 472,798,023.31 |
5/6/22 | 0.143 | 0.146 | 0.135 | 0.142 | 21,096,926.85 | 496,061,918.09 |
5/5/22 | 0.159 | 0.163 | 0.138 | 0.143 | 30,457,349.54 | 501,204,672.49 |
5/4/22 | 0.141 | 0.159 | 0.14 | 0.159 | 21,808,050.77 | 557,764,482.53 |
5/3/22 | 0.145 | 0.152 | 0.138 | 0.141 | 19,029,119.04 | 492,238,018.99 |
5/2/22 | 0.152 | 0.154 | 0.14 | 0.145 | 20,763,488.47 | 506,543,262.16 |
5/1/22 | 0.15 | 0.154 | 0.143 | 0.151 | 35,889,347.7 | 530,398,861 |
4/30/22 | 0.167 | 0.171 | 0.141 | 0.149 | 35,655,523.37 | 519,127,464.79 |
4/29/22 | 0.194 | 0.202 | 0.165 | 0.167 | 84,013,394.79 | 579,158,347.05 |
4/28/22 | 0.161 | 0.204 | 0.159 | 0.194 | 144,353,763.58 | 673,110,134.66 |
4/27/22 | 0.158 | 0.166 | 0.157 | 0.161 | 18,796,462.39 | 558,923,137.66 |
4/26/22 | 0.178 | 0.181 | 0.156 | 0.158 | 21,499,059.25 | 548,079,686.29 |
4/25/22 | 0.179 | 0.179 | 0.166 | 0.178 | 28,500,169.46 | 619,223,874.62 |
4/24/22 | 0.182 | 0.187 | 0.176 | 0.179 | 17,801,745.03 | 621,555,901.08 |
4/23/22 | 0.19 | 0.19 | 0.181 | 0.182 | 16,341,738.65 | 631,402,419.46 |
4/22/22 | 0.188 | 0.193 | 0.184 | 0.19 | 25,244,216.59 | 658,995,403.71 |
4/21/22 | 0.199 | 0.214 | 0.184 | 0.188 | 44,444,355.01 | 651,401,819.27 |
4/20/22 | 0.201 | 0.209 | 0.196 | 0.199 | 39,087,048.43 | 692,252,741.14 |
4/19/22 | 0.187 | 0.204 | 0.187 | 0.201 | 36,626,800.59 | 699,569,531.64 |
4/18/22 | 0.18 | 0.188 | 0.173 | 0.187 | 27,186,628.79 | 647,913,764.19 |
4/17/22 | 0.188 | 0.194 | 0.179 | 0.18 | 21,634,923.28 | 625,668,803.88 |
4/16/22 | 0.194 | 0.195 | 0.185 | 0.188 | 15,960,928.02 | 651,669,891.96 |
4/15/22 | 0.195 | 0.206 | 0.192 | 0.194 | 32,337,340.95 | 674,349,252.09 |
4/14/22 | 0.2 | 0.208 | 0.19 | 0.195 | 67,858,365.85 | 675,584,742.09 |
4/13/22 | 0.187 | 0.207 | 0.183 | 0.2 | 52,582,134.02 | 694,238,386.65 |
4/12/22 | 0.175 | 0.201 | 0.175 | 0.187 | 61,280,577.84 | 649,618,792.89 |
4/11/22 | 0.195 | 0.202 | 0.172 | 0.175 | 52,904,669.24 | 608,737,575.24 |
4/10/22 | 0.203 | 0.216 | 0.195 | 0.195 | 37,563,795.63 | 676,296,681.35 |
4/9/22 | 0.198 | 0.203 | 0.193 | 0.203 | 28,422,806.82 | 703,628,744.18 |
4/8/22 | 0.22 | 0.223 | 0.196 | 0.198 | 37,036,284.51 | 686,273,171.5 |