Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 0.251 | 0.252 | 0.238 | 0.24 | 401,161.43 | 95,947,071.1 |
6/29/22 | 0.253 | 0.253 | 0.246 | 0.251 | 263,744.61 | 100,387,321.81 |
6/28/22 | 0.254 | 0.261 | 0.253 | 0.253 | 231,394.11 | 101,196,499.28 |
6/27/22 | 0.258 | 0.258 | 0.251 | 0.254 | 312,544 | 101,529,903.29 |
6/26/22 | 0.242 | 0.263 | 0.24 | 0.258 | 281,254.23 | 102,988,849.9 |
6/25/22 | 0.245 | 0.249 | 0.233 | 0.242 | 340,212.79 | 96,702,822.29 |
6/24/22 | 0.227 | 0.246 | 0.227 | 0.245 | 586,185.02 | 97,994,958.72 |
6/23/22 | 0.217 | 0.233 | 0.214 | 0.227 | 720,150.05 | 90,888,826.32 |
6/22/22 | 0.212 | 0.219 | 0.205 | 0.217 | 898,491.64 | 86,834,573.39 |
6/21/22 | 0.2 | 0.212 | 0.198 | 0.212 | 1,022,312.59 | 84,662,841.31 |
6/20/22 | 0.204 | 0.206 | 0.198 | 0.199 | 935,313.15 | 79,775,001.09 |
6/19/22 | 0.193 | 0.205 | 0.188 | 0.204 | 1,357,758.13 | 81,750,941.42 |
6/18/22 | 0.213 | 0.216 | 0.191 | 0.193 | 846,261.21 | 77,192,754.65 |
6/17/22 | 0.21 | 0.219 | 0.209 | 0.213 | 373,534.36 | 85,116,354.3 |
6/16/22 | 0.22 | 0.223 | 0.209 | 0.21 | 387,502.75 | 84,150,243.37 |
6/15/22 | 0.216 | 0.22 | 0.205 | 0.22 | 573,041.26 | 87,894,558.77 |
6/14/22 | 0.215 | 0.219 | 0.209 | 0.216 | 613,903.9 | 86,384,609.96 |
6/13/22 | 0.246 | 0.246 | 0.214 | 0.215 | 641,453.88 | 86,158,268.96 |
6/12/22 | 0.252 | 0.254 | 0.244 | 0.246 | 349,554.47 | 98,284,496.63 |
6/11/22 | 0.265 | 0.266 | 0.252 | 0.252 | 324,120.89 | 100,896,275.07 |
6/10/22 | 0.27 | 0.271 | 0.264 | 0.264 | 319,458.69 | 105,724,417.88 |
6/9/22 | 0.27 | 0.272 | 0.268 | 0.27 | 204,868.11 | 108,105,897.39 |
6/8/22 | 0.27 | 0.272 | 0.265 | 0.27 | 204,197.66 | 107,890,172.99 |
6/7/22 | 0.269 | 0.272 | 0.264 | 0.27 | 210,099.76 | 108,006,715.27 |
6/6/22 | 0.272 | 0.273 | 0.268 | 0.269 | 209,516.25 | 107,626,823.18 |
6/5/22 | 0.272 | 0.275 | 0.268 | 0.272 | 148,614.55 | 108,794,079.68 |
6/4/22 | 0.277 | 0.278 | 0.27 | 0.272 | 182,055.81 | 108,681,485.45 |
6/3/22 | 0.281 | 0.283 | 0.275 | 0.277 | 392,889.81 | 110,833,852.57 |
6/2/22 | 0.283 | 0.285 | 0.277 | 0.281 | 243,200.77 | 112,420,097.41 |
6/1/22 | 0.287 | 0.289 | 0.281 | 0.283 | 391,284.37 | 113,293,796.29 |
5/31/22 | 0.284 | 0.287 | 0.283 | 0.287 | 303,752.31 | 114,733,698.06 |
5/30/22 | 0.275 | 0.285 | 0.275 | 0.284 | 447,899.96 | 113,421,804.52 |
5/29/22 | 0.274 | 0.278 | 0.272 | 0.275 | 251,624.71 | 109,812,885.67 |
5/28/22 | 0.274 | 0.278 | 0.271 | 0.274 | 270,498.86 | 109,687,111.24 |
5/27/22 | 0.285 | 0.289 | 0.271 | 0.276 | 383,104.25 | 110,294,845.13 |
5/26/22 | 0.287 | 0.291 | 0.28 | 0.285 | 550,705.43 | 114,046,893.55 |
5/25/22 | 0.291 | 0.291 | 0.283 | 0.287 | 359,302.02 | 114,791,561.74 |
5/24/22 | 0.291 | 0.297 | 0.283 | 0.291 | 422,459.98 | 116,413,481.4 |
5/23/22 | 0.286 | 0.297 | 0.282 | 0.291 | 681,808.12 | 116,194,175.39 |
5/22/22 | 0.284 | 0.294 | 0.28 | 0.286 | 556,636.27 | 114,298,040.46 |
5/21/22 | 0.275 | 0.286 | 0.272 | 0.284 | 614,614.31 | 113,672,002.21 |
5/20/22 | 0.269 | 0.277 | 0.266 | 0.276 | 634,460.65 | 110,190,939.09 |
5/19/22 | 0.254 | 0.269 | 0.252 | 0.269 | 941,563.7 | 107,413,381.82 |
5/18/22 | 0.257 | 0.262 | 0.253 | 0.254 | 921,397.81 | 101,435,535.58 |
5/17/22 | 0.243 | 0.257 | 0.24 | 0.257 | 1,178,920.17 | 102,725,967.34 |
5/16/22 | 0.25 | 0.255 | 0.242 | 0.243 | 1,506,024.15 | 97,019,405.6 |
5/15/22 | 0.251 | 0.252 | 0.245 | 0.25 | 1,427,013.26 | 100,167,801.24 |
5/14/22 | 0.264 | 0.27 | 0.248 | 0.252 | 3,274,909.35 | 100,636,681.35 |
5/13/22 | 0.238 | 0.271 | 0.231 | 0.264 | 4,384,834.24 | 105,690,547.03 |
5/12/22 | 0.291 | 0.293 | 0.229 | 0.238 | 13,798,597.05 | 95,032,136.15 |
5/11/22 | 0.364 | 0.365 | 0.278 | 0.291 | 10,276,050.6 | 116,222,399.71 |
5/10/22 | 0.358 | 0.37 | 0.355 | 0.364 | 1,784,512.52 | 145,521,362.15 |
5/9/22 | 0.407 | 0.408 | 0.358 | 0.358 | 2,014,374.25 | 143,209,122.05 |
5/8/22 | 0.422 | 0.429 | 0.397 | 0.407 | 675,056.59 | 162,942,742.6 |
5/7/22 | 0.416 | 0.437 | 0.403 | 0.422 | 755,199.89 | 168,823,481.41 |
5/6/22 | 0.443 | 0.443 | 0.413 | 0.416 | 928,559.67 | 166,517,494.9 |
5/5/22 | 0.447 | 0.46 | 0.426 | 0.443 | 2,775,663.21 | 177,301,230.65 |
5/4/22 | 0.421 | 0.448 | 0.415 | 0.447 | 1,226,444.66 | 178,890,390.19 |
5/3/22 | 0.437 | 0.438 | 0.414 | 0.421 | 1,028,289.91 | 168,451,034.93 |
5/2/22 | 0.435 | 0.441 | 0.434 | 0.437 | 837,344.69 | 174,645,868.59 |
5/1/22 | 0.445 | 0.45 | 0.431 | 0.435 | 962,135.21 | 173,961,109.96 |
4/30/22 | 0.461 | 0.463 | 0.445 | 0.445 | 1,043,560.09 | 177,999,198.81 |
4/29/22 | 0.482 | 0.482 | 0.46 | 0.461 | 1,033,195.47 | 184,241,422.85 |
4/28/22 | 0.495 | 0.497 | 0.477 | 0.482 | 859,863.44 | 192,800,776.01 |
4/27/22 | 0.5 | 0.503 | 0.491 | 0.495 | 846,133.85 | 197,946,292.88 |
4/26/22 | 0.536 | 0.546 | 0.497 | 0.5 | 2,723,730.89 | 199,910,463.87 |
4/25/22 | 0.562 | 0.563 | 0.526 | 0.536 | 2,159,593.54 | 214,223,705.01 |
4/24/22 | 0.554 | 0.563 | 0.553 | 0.562 | 983,324.37 | 224,642,917 |
4/23/22 | 0.546 | 0.558 | 0.546 | 0.554 | 1,586,036.24 | 221,648,393.55 |
4/22/22 | 0.55 | 0.555 | 0.543 | 0.546 | 3,679,827.8 | 218,266,579.45 |
4/21/22 | 0.554 | 0.561 | 0.543 | 0.55 | 19,149,852.03 | 219,833,363.21 |
4/20/22 | 0.555 | 0.564 | 0.545 | 0.554 | 48,285,178.1 | 110,816,472.45 |
4/19/22 | 0.548 | 0.561 | 0.547 | 0.555 | 20,492,448 | 111,058,722.51 |
4/18/22 | 0.573 | 0.576 | 0.544 | 0.548 | 11,445,388.16 | 109,648,291.12 |
4/17/22 | 0.578 | 0.579 | 0.565 | 0.573 | 7,913,185.38 | 114,690,522.11 |
4/16/22 | 0.575 | 0.584 | 0.566 | 0.578 | 13,472,288.53 | 115,672,454.81 |
4/15/22 | 0.574 | 0.591 | 0.563 | 0.575 | 8,862,676.33 | 114,991,233.73 |
4/14/22 | 0.571 | 0.576 | 0.561 | 0.574 | 9,463,674.67 | 114,800,858.14 |
4/13/22 | 0.541 | 0.595 | 0.541 | 0.571 | 11,756,673.35 | 114,287,751.83 |
4/12/22 | 0.555 | 0.565 | 0.531 | 0.541 | 9,409,778.72 | 108,197,773.16 |
4/11/22 | 0.623 | 0.625 | 0.552 | 0.555 | 11,789,102.76 | 111,076,980.58 |
4/10/22 | 0.601 | 0.631 | 0.591 | 0.623 | 11,830,535.49 | 124,573,690.2 |
4/9/22 | 0.538 | 0.607 | 0.52 | 0.601 | 12,818,826.44 | 120,140,469.96 |
4/8/22 | 0.522 | 0.55 | 0.519 | 0.538 | 4,954,595.37 | 107,515,550.06 |
4/7/22 | 0.541 | 0.545 | 0.497 | 0.522 | 6,159,562.05 | 104,315,384.88 |
4/6/22 | 0.587 | 0.617 | 0.536 | 0.541 | 17,381,785.46 | 108,246,238.97 |
4/5/22 | 0.452 | 0.742 | 0.452 | 0.586 | 37,171,321 | 117,224,933.02 |
4/4/22 | 0.361 | 0.452 | 0.359 | 0.452 | 5,856,346.17 | 90,366,943.65 |
4/3/22 | 0.351 | 0.367 | 0.348 | 0.361 | 4,090,217.46 | 72,274,437.09 |
4/2/22 | 0.339 | 0.357 | 0.338 | 0.351 | 2,954,266.56 | 70,144,305.15 |