Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.004 | 0.004 | 0.004 | 0.004 | 20,157,369.66 | 157,883,265.66 |
6/30/22 | 0.004 | 0.004 | 0.004 | 0.004 | 24,183,403.91 | 159,937,836.37 |
6/29/22 | 0.004 | 0.004 | 0.004 | 0.004 | 25,731,823.16 | 163,318,752.7 |
6/28/22 | 0.004 | 0.004 | 0.004 | 0.004 | 26,980,250.83 | 163,706,405.27 |
6/27/22 | 0.004 | 0.004 | 0.004 | 0.004 | 26,993,703.53 | 174,154,172.4 |
6/26/22 | 0.004 | 0.004 | 0.004 | 0.004 | 37,303,741.13 | 21,949,777.16 |
6/25/22 | 0.004 | 0.004 | 0.004 | 0.004 | 28,503,042.33 | 22,644,088.17 |
6/24/22 | 0.004 | 0.004 | 0.004 | 0.004 | 51,115,792.07 | 22,324,927.56 |
6/23/22 | 0.004 | 0.004 | 0.004 | 0.004 | 27,489,254.45 | 20,955,407.99 |
6/22/22 | 0.004 | 0.004 | 0.004 | 0.004 | 30,873,326.35 | 19,759,657.03 |
6/21/22 | 0.004 | 0.004 | 0.004 | 0.004 | 45,162,236.76 | 20,876,317.73 |
6/20/22 | 0.004 | 0.004 | 0.003 | 0.004 | 70,906,416.21 | 20,391,933.38 |
6/19/22 | 0.003 | 0.004 | 0.003 | 0.004 | 26,862,505.02 | 19,537,063.06 |
6/18/22 | 0.004 | 0.004 | 0.003 | 0.003 | 26,405,353.84 | 18,100,144.2 |
6/17/22 | 0.004 | 0.004 | 0.004 | 0.004 | 22,356,472.75 | 19,603,350.69 |
6/16/22 | 0.004 | 0.004 | 0.004 | 0.004 | 38,271,888.31 | 19,192,708.31 |
6/15/22 | 0.004 | 0.004 | 0.003 | 0.004 | 44,393,563.15 | 21,401,255.39 |
6/14/22 | 0.004 | 0.004 | 0.003 | 0.004 | 41,198,364.89 | 20,424,787.14 |
6/13/22 | 0.004 | 0.004 | 0.003 | 0.004 | 55,472,109.27 | 19,607,569.57 |
6/12/22 | 0.004 | 0.004 | 0.004 | 0.004 | 50,579,775.16 | 21,799,811.05 |
6/11/22 | 0.005 | 0.005 | 0.004 | 0.004 | 38,297,058.25 | 23,273,560.34 |
6/10/22 | 0.005 | 0.005 | 0.005 | 0.005 | 36,534,808.74 | 25,812,060.45 |
6/9/22 | 0.005 | 0.005 | 0.005 | 0.005 | 35,974,206.82 | 27,248,413.33 |
6/8/22 | 0.005 | 0.005 | 0.005 | 0.005 | 39,171,355.8 | 27,154,450.27 |
6/7/22 | 0.005 | 0.005 | 0.005 | 0.005 | 42,658,034.01 | 27,859,109.29 |
6/6/22 | 0.005 | 0.006 | 0.005 | 0.005 | 36,832,402.65 | 28,679,699.39 |
6/5/22 | 0.005 | 0.005 | 0.005 | 0.005 | 27,145,555.07 | 28,048,170.14 |
6/4/22 | 0.005 | 0.005 | 0.005 | 0.005 | 34,335,165.63 | 28,598,660.05 |
6/3/22 | 0.005 | 0.005 | 0.005 | 0.005 | 43,776,337.83 | 28,257,897.4 |
6/2/22 | 0.005 | 0.006 | 0.005 | 0.005 | 48,339,316.58 | 29,265,691.19 |
6/1/22 | 0.006 | 0.006 | 0.005 | 0.005 | 55,355,417.31 | 28,101,018.07 |
5/31/22 | 0.006 | 0.006 | 0.006 | 0.006 | 106,714,007.63 | 30,574,468.84 |
5/30/22 | 0.005 | 0.006 | 0.005 | 0.006 | 78,313,127.38 | 31,434,712 |
5/29/22 | 0.005 | 0.005 | 0.005 | 0.005 | 54,072,408.79 | 28,209,201.88 |
5/28/22 | 0.005 | 0.005 | 0.005 | 0.005 | 54,543,670.39 | 26,995,937.21 |
5/27/22 | 0.005 | 0.005 | 0.005 | 0.005 | 58,653,047.4 | 26,396,199.43 |
5/26/22 | 0.006 | 0.006 | 0.005 | 0.005 | 60,570,473.15 | 27,881,454.32 |
5/25/22 | 0.006 | 0.006 | 0.006 | 0.006 | 59,310,955.27 | 29,965,854.61 |
5/24/22 | 0.006 | 0.006 | 0.005 | 0.006 | 61,914,824.55 | 30,622,638.87 |
5/23/22 | 0.006 | 0.006 | 0.006 | 0.006 | 87,045,389.36 | 30,128,767.09 |
5/22/22 | 0.006 | 0.006 | 0.006 | 0.006 | 104,706,446.96 | 32,329,220.17 |
5/21/22 | 0.005 | 0.006 | 0.005 | 0.006 | 112,234,078.33 | 31,038,683.07 |
5/20/22 | 0.005 | 0.006 | 0.005 | 0.005 | 59,122,180.05 | 28,591,088.36 |
5/19/22 | 0.005 | 0.005 | 0.005 | 0.005 | 58,836,550.82 | 29,276,228.86 |
5/18/22 | 0.006 | 0.006 | 0.005 | 0.005 | 76,825,798.91 | 27,571,051.96 |
5/17/22 | 0.005 | 0.006 | 0.005 | 0.006 | 90,459,390.92 | 30,938,074.49 |
5/16/22 | 0.006 | 0.006 | 0.005 | 0.005 | 68,104,888.54 | 28,643,841.09 |
5/15/22 | 0.005 | 0.006 | 0.005 | 0.006 | 83,687,299.48 | 30,522,905.91 |
5/14/22 | 0.005 | 0.006 | 0.005 | 0.005 | 105,140,011.85 | 29,438,604.3 |
5/13/22 | 0.004 | 0.007 | 0.004 | 0.005 | 191,467,112.16 | 29,317,670.72 |
5/12/22 | 0.005 | 0.005 | 0.004 | 0.004 | 117,163,315.44 | 22,648,129.03 |
5/11/22 | 0.009 | 0.009 | 0.005 | 0.005 | 201,435,581.45 | 26,636,867.57 |
5/10/22 | 0.009 | 0.01 | 0.008 | 0.009 | 148,662,876.42 | 46,633,727.94 |
5/9/22 | 0.011 | 0.011 | 0.009 | 0.009 | 138,999,698.22 | 48,220,482.98 |
5/8/22 | 0.011 | 0.011 | 0.01 | 0.011 | 91,205,754.75 | 57,367,305.6 |
5/7/22 | 0.012 | 0.012 | 0.011 | 0.011 | 76,040,400.28 | 59,423,317.32 |
5/6/22 | 0.012 | 0.012 | 0.011 | 0.012 | 134,201,311.33 | 62,005,156.03 |
5/5/22 | 0.013 | 0.013 | 0.011 | 0.012 | 189,236,937.23 | 61,885,369.65 |
5/4/22 | 0.012 | 0.013 | 0.012 | 0.013 | 192,398,234.06 | 69,460,833.64 |
5/3/22 | 0.012 | 0.013 | 0.012 | 0.012 | 114,078,710.8 | 64,477,917.83 |
5/2/22 | 0.013 | 0.014 | 0.012 | 0.012 | 330,874,685.87 | 67,085,037.47 |
5/1/22 | 0.011 | 0.014 | 0.011 | 0.013 | 612,148,500.94 | 71,505,015.72 |
4/30/22 | 0.012 | 0.012 | 0.011 | 0.011 | 253,991,345.96 | 58,383,538.71 |
4/29/22 | 0.014 | 0.014 | 0.012 | 0.012 | 232,629,808.04 | 65,580,929.84 |
4/28/22 | 0.014 | 0.014 | 0.014 | 0.014 | 310,426,700.64 | 74,215,110.04 |
4/27/22 | 0.014 | 0.014 | 0.014 | 0.014 | 291,926,123.87 | 75,262,998.64 |
4/26/22 | 0.015 | 0.015 | 0.014 | 0.014 | 302,495,879.16 | 73,997,980.82 |
4/25/22 | 0.015 | 0.015 | 0.014 | 0.015 | 268,522,832.1 | 80,891,628 |
4/24/22 | 0.016 | 0.016 | 0.015 | 0.015 | 108,494,372.91 | 82,934,983.81 |
4/23/22 | 0.016 | 0.016 | 0.016 | 0.016 | 110,605,087.65 | 84,929,879.75 |
4/22/22 | 0.016 | 0.017 | 0.016 | 0.016 | 158,801,690.93 | 85,814,336.88 |
4/21/22 | 0.017 | 0.017 | 0.016 | 0.016 | 190,711,594.96 | 86,814,893.91 |
4/20/22 | 0.017 | 0.018 | 0.017 | 0.017 | 284,737,086.48 | 90,671,782.37 |
4/19/22 | 0.017 | 0.017 | 0.016 | 0.017 | 242,059,449.49 | 93,314,641.49 |
4/18/22 | 0.017 | 0.017 | 0.016 | 0.017 | 233,915,296.52 | 89,483,452.4 |
4/17/22 | 0.017 | 0.017 | 0.017 | 0.017 | 122,902,919.45 | 89,838,730.75 |
4/16/22 | 0.017 | 0.018 | 0.017 | 0.017 | 128,101,399.86 | 92,198,409.3 |
4/15/22 | 0.017 | 0.017 | 0.017 | 0.017 | 107,932,100.35 | 92,666,977.7 |
4/14/22 | 0.018 | 0.018 | 0.017 | 0.017 | 214,228,124.73 | 92,065,598.81 |
4/13/22 | 0.017 | 0.018 | 0.017 | 0.018 | 195,753,851.9 | 94,396,865.87 |
4/12/22 | 0.016 | 0.018 | 0.016 | 0.017 | 255,444,669.69 | 91,139,181.57 |
4/11/22 | 0.018 | 0.018 | 0.016 | 0.016 | 297,697,171.03 | 87,726,324.44 |
4/10/22 | 0.019 | 0.019 | 0.018 | 0.018 | 188,234,398.96 | 98,158,893.4 |
4/9/22 | 0.019 | 0.02 | 0.018 | 0.019 | 294,737,726.07 | 104,038,896.17 |
4/8/22 | 0.021 | 0.022 | 0.019 | 0.019 | 353,423,667.99 | 104,107,987.42 |
4/7/22 | 0.022 | 0.023 | 0.02 | 0.021 | 382,887,561.11 | 113,782,806.24 |
4/6/22 | 0.024 | 0.025 | 0.021 | 0.021 | 581,895,976.68 | 115,510,194.55 |
4/5/22 | 0.028 | 0.029 | 0.024 | 0.024 | 793,467,451.61 | 129,288,910.37 |
4/4/22 | 0.024 | 0.029 | 0.023 | 0.028 | 1,660,851,114.22 | 149,365,662.74 |
4/3/22 | 0.02 | 0.025 | 0.02 | 0.024 | 835,587,885.63 | 128,063,541.55 |