Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 0.023 | 0.024 | 0.023 | 0.024 | 3,104,077.7 | 92,047,839.57 |
6/2/23 | 0.023 | 0.024 | 0.023 | 0.023 | 883,445.89 | 90,476,043.95 |
6/1/23 | 0.023 | 0.024 | 0.023 | 0.023 | 1,044,520.71 | 89,254,078.73 |
5/31/23 | 0.024 | 0.024 | 0.023 | 0.023 | 979,681.77 | 89,758,558.57 |
5/30/23 | 0.024 | 0.024 | 0.024 | 0.024 | 1,322,872.85 | 91,557,568.78 |
5/29/23 | 0.024 | 0.024 | 0.024 | 0.024 | 1,176,463.88 | 91,817,355.62 |
5/28/23 | 0.023 | 0.024 | 0.023 | 0.024 | 917,651.61 | 91,864,335.75 |
5/27/23 | 0.023 | 0.023 | 0.023 | 0.023 | 615,417.04 | 89,181,696.64 |
5/26/23 | 0.023 | 0.023 | 0.023 | 0.023 | 732,077.98 | 88,959,670.8 |
5/25/23 | 0.023 | 0.023 | 0.023 | 0.023 | 1,078,634.98 | 88,321,530.39 |
5/24/23 | 0.024 | 0.024 | 0.023 | 0.023 | 1,396,764.46 | 88,529,182.79 |
5/23/23 | 0.024 | 0.024 | 0.024 | 0.024 | 1,796,387.63 | 91,938,749.26 |
5/22/23 | 0.024 | 0.024 | 0.023 | 0.024 | 1,465,974.83 | 91,656,807.44 |
5/20/23 | 0.025 | 0.025 | 0.024 | 0.024 | 1,655,596.03 | 94,036,997.17 |
5/18/23 | 0.025 | 0.029 | 0.025 | 0.026 | 30,966,907.62 | 98,256,626.21 |
5/17/23 | 0.024 | 0.025 | 0.024 | 0.025 | 2,042,785.8 | 96,483,137.05 |
5/16/23 | 0.024 | 0.025 | 0.024 | 0.024 | 1,107,291.09 | 93,966,673.92 |
5/15/23 | 0.024 | 0.025 | 0.024 | 0.024 | 765,526.49 | 94,112,593.67 |
5/14/23 | 0.024 | 0.024 | 0.024 | 0.024 | 705,809.55 | 93,396,053.2 |
5/13/23 | 0.024 | 0.024 | 0.024 | 0.024 | 733,785.97 | 93,239,012.91 |
5/12/23 | 0.024 | 0.024 | 0.024 | 0.024 | 991,626.03 | 93,336,232.62 |
5/11/23 | 0.025 | 0.025 | 0.024 | 0.024 | 1,415,077.85 | 93,302,775.11 |
5/10/23 | 0.025 | 0.025 | 0.025 | 0.025 | 2,766,890.8 | 97,022,622.95 |
5/9/23 | 0.024 | 0.025 | 0.024 | 0.025 | 1,369,809.91 | 95,105,019.82 |
5/8/23 | 0.026 | 0.026 | 0.024 | 0.024 | 1,833,705.71 | 93,364,338.09 |
5/7/23 | 0.026 | 0.026 | 0.026 | 0.026 | 919,740.29 | 99,464,174.16 |
5/6/23 | 0.027 | 0.027 | 0.026 | 0.026 | 1,336,773.63 | 100,490,385.54 |
5/5/23 | 0.026 | 0.027 | 0.026 | 0.027 | 1,193,752.98 | 102,664,751.83 |
5/4/23 | 0.026 | 0.027 | 0.026 | 0.026 | 1,443,097.71 | 101,698,195.86 |
5/3/23 | 0.026 | 0.027 | 0.026 | 0.026 | 2,009,606.49 | 101,922,771.59 |
5/2/23 | 0.026 | 0.026 | 0.026 | 0.026 | 1,600,927.76 | 100,990,943.18 |
5/1/23 | 0.027 | 0.027 | 0.026 | 0.026 | 2,040,485.38 | 100,546,918.69 |
4/30/23 | 0.027 | 0.027 | 0.027 | 0.027 | 1,435,217.17 | 104,199,145.06 |
4/29/23 | 0.027 | 0.027 | 0.027 | 0.027 | 1,455,572.64 | 104,969,658.34 |
4/28/23 | 0.027 | 0.027 | 0.027 | 0.027 | 1,831,261.2 | 104,497,689.79 |
4/27/23 | 0.027 | 0.027 | 0.026 | 0.027 | 1,617,573.54 | 104,039,018.02 |
4/26/23 | 0.027 | 0.028 | 0.026 | 0.027 | 1,995,377.87 | 103,296,987.42 |
4/25/23 | 0.027 | 0.027 | 0.026 | 0.027 | 1,712,725.51 | 103,608,749.95 |
4/24/23 | 0.027 | 0.027 | 0.026 | 0.027 | 1,472,228.45 | 102,523,938.07 |
4/23/23 | 0.027 | 0.028 | 0.027 | 0.027 | 1,206,275.62 | 104,833,915.53 |
4/22/23 | 0.027 | 0.027 | 0.027 | 0.027 | 1,782,576.04 | 105,928,440.68 |
4/21/23 | 0.027 | 0.028 | 0.027 | 0.027 | 4,719,631.24 | 105,539,090.38 |
4/20/23 | 0.027 | 0.028 | 0.027 | 0.027 | 2,534,297.67 | 105,638,404.48 |
4/19/23 | 0.029 | 0.029 | 0.027 | 0.027 | 4,115,256.66 | 105,637,148.05 |
4/18/23 | 0.029 | 0.029 | 0.028 | 0.029 | 2,579,801.64 | 112,764,440.77 |
4/17/23 | 0.029 | 0.029 | 0.028 | 0.029 | 2,448,759.59 | 110,146,411.66 |
4/16/23 | 0.029 | 0.029 | 0.029 | 0.029 | 1,862,984.09 | 112,711,889.56 |
4/15/23 | 0.029 | 0.029 | 0.029 | 0.029 | 2,136,964.23 | 111,752,745.41 |
4/14/23 | 0.029 | 0.029 | 0.029 | 0.029 | 3,734,900.63 | 112,549,006.15 |
4/13/23 | 0.029 | 0.029 | 0.028 | 0.029 | 2,615,562.23 | 111,574,675.48 |
4/11/23 | 0.029 | 0.03 | 0.029 | 0.029 | 26,017,202.86 | 113,946,135.22 |
4/10/23 | 0.028 | 0.029 | 0.028 | 0.029 | 8,066,219.57 | 113,862,646.8 |
4/9/23 | 0.028 | 0.028 | 0.028 | 0.028 | 2,856,804.41 | 111,764,105.5 |
4/8/23 | 0.028 | 0.029 | 0.028 | 0.028 | 4,894,626.37 | 112,587,367.15 |
4/6/23 | 0.029 | 0.029 | 0.029 | 0.029 | 9,132,907.48 | 113,829,111.77 |
4/5/23 | 0.028 | 0.029 | 0.028 | 0.029 | 4,424,495.47 | 115,041,039.54 |
4/4/23 | 0.028 | 0.028 | 0.027 | 0.028 | 3,909,599.14 | 112,526,353.96 |
4/3/23 | 0.028 | 0.028 | 0.027 | 0.028 | 4,546,831.06 | 109,563,236.55 |
4/2/23 | 0.029 | 0.029 | 0.028 | 0.028 | 7,003,160.68 | 111,457,361.77 |
3/31/23 | 0.027 | 0.029 | 0.027 | 0.029 | 16,636,708.48 | 114,121,774.64 |
3/29/23 | 0.027 | 0.028 | 0.027 | 0.028 | 7,183,723.53 | 110,336,187.36 |
3/28/23 | 0.027 | 0.027 | 0.026 | 0.027 | 3,435,365.81 | 107,626,789.23 |
3/27/23 | 0.027 | 0.027 | 0.026 | 0.027 | 10,176,792.62 | 105,741,200.21 |
3/26/23 | 0.026 | 0.027 | 0.026 | 0.027 | 1,949,679.75 | 105,790,083.73 |
3/25/23 | 0.026 | 0.027 | 0.026 | 0.026 | 2,211,329.11 | 104,482,445.86 |
3/24/23 | 0.028 | 0.028 | 0.026 | 0.027 | 2,180,607.68 | 105,140,973.79 |
3/23/23 | 0.027 | 0.028 | 0.026 | 0.028 | 4,467,803.32 | 109,246,232.63 |
3/22/23 | 0.029 | 0.029 | 0.026 | 0.027 | 6,556,406.6 | 105,834,461.62 |
3/21/23 | 0.027 | 0.029 | 0.026 | 0.029 | 23,488,815.04 | 114,045,821.52 |
3/20/23 | 0.028 | 0.028 | 0.027 | 0.027 | 4,090,654.3 | 105,387,583.47 |
3/19/23 | 0.027 | 0.028 | 0.027 | 0.028 | 3,869,420.22 | 111,345,667.38 |
3/18/23 | 0.028 | 0.028 | 0.027 | 0.027 | 4,625,552.17 | 107,902,619.49 |
3/17/23 | 0.026 | 0.028 | 0.026 | 0.028 | 7,913,351.55 | 110,630,520.94 |
3/15/23 | 0.027 | 0.028 | 0.026 | 0.026 | 9,249,897.13 | 102,484,826.75 |
3/14/23 | 0.026 | 0.028 | 0.026 | 0.027 | 15,455,468.56 | 107,099,611.12 |
3/12/23 | 0.023 | 0.025 | 0.023 | 0.025 | 3,220,617.07 | 98,137,461.72 |
3/11/23 | 0.023 | 0.023 | 0.022 | 0.023 | 2,872,353.9 | 92,857,575.14 |
3/10/23 | 0.023 | 0.023 | 0.022 | 0.023 | 3,737,162.02 | 90,441,079.73 |
3/9/23 | 0.025 | 0.025 | 0.023 | 0.023 | 2,903,430.08 | 90,953,380.8 |
3/8/23 | 0.026 | 0.026 | 0.025 | 0.025 | 4,858,072.24 | 97,270,495.93 |
3/7/23 | 0.026 | 0.027 | 0.026 | 0.026 | 4,943,613.04 | 102,159,831.85 |
3/6/23 | 0.027 | 0.027 | 0.026 | 0.026 | 2,530,985.4 | 104,685,842.35 |
3/5/23 | 0.027 | 0.027 | 0.027 | 0.027 | 2,153,473.22 | 105,326,769.41 |
3/4/23 | 0.027 | 0.027 | 0.026 | 0.027 | 2,748,865.35 | 105,542,104.67 |
3/3/23 | 0.029 | 0.029 | 0.027 | 0.027 | 5,299,551.61 | 106,478,887.81 |
3/2/23 | 0.03 | 0.03 | 0.029 | 0.029 | 5,429,983.29 | 115,303,468.92 |
3/1/23 | 0.03 | 0.03 | 0.029 | 0.03 | 4,710,044.46 | 119,852,900.52 |
2/28/23 | 0.031 | 0.031 | 0.03 | 0.03 | 9,876,115.46 | 118,130,914.01 |
2/27/23 | 0.03 | 0.031 | 0.029 | 0.031 | 20,379,985.9 | 122,953,500.15 |
2/26/23 | 0.029 | 0.03 | 0.029 | 0.03 | 4,114,838.79 | 117,598,545.3 |