Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/27/22 | 0.029 | 0.031 | 0.029 | 0.03 | 8,867,265.62 | 105,712,411.8 |
6/12/22 | 0.034 | 0.036 | 0.031 | 0.031 | 10,414,456.65 | 109,249,235.46 |
6/7/22 | 0.043 | 0.043 | 0.039 | 0.041 | 8,640,697.98 | 141,205,914.39 |
6/6/22 | 0.045 | 0.045 | 0.042 | 0.043 | 22,432,001.29 | 148,440,861.4 |
6/4/22 | 0.043 | 0.043 | 0.041 | 0.042 | 15,156,282.57 | 145,941,941.49 |
12/31/21 | 0.07 | 0.07 | 0.068 | 0.068 | 5,716,743.58 | 237,657,521.13 |
8/3/21 | 0.083 | 0.083 | 0.077 | 0.079 | 26,887,352.26 | 274,800,017.92 |
8/2/21 | 0.082 | 0.087 | 0.081 | 0.082 | 59,838,423.58 | 285,510,496.82 |
8/1/21 | 0.083 | 0.09 | 0.08 | 0.082 | 74,692,894.75 | 283,611,473.94 |
7/31/21 | 0.084 | 0.084 | 0.081 | 0.082 | 36,062,760.61 | 286,206,249.28 |
7/30/21 | 0.076 | 0.088 | 0.075 | 0.084 | 191,936,514.06 | 292,426,114.26 |
7/29/21 | 0.073 | 0.077 | 0.069 | 0.076 | 53,991,867.76 | 264,315,524.71 |
7/28/21 | 0.068 | 0.074 | 0.067 | 0.072 | 72,761,177.97 | 251,504,047.05 |
7/27/21 | 0.067 | 0.069 | 0.064 | 0.068 | 28,422,616.46 | 236,853,823.51 |
7/26/21 | 0.066 | 0.074 | 0.066 | 0.067 | 80,829,832.81 | 231,909,831.32 |
7/25/21 | 0.068 | 0.068 | 0.064 | 0.066 | 23,782,336.36 | 230,677,687 |
7/24/21 | 0.067 | 0.068 | 0.065 | 0.068 | 41,725,114.42 | 235,958,442.77 |
7/23/21 | 0.068 | 0.07 | 0.064 | 0.067 | 78,111,185.41 | 233,451,885.34 |
7/22/21 | 0.056 | 0.074 | 0.055 | 0.067 | 196,214,495.88 | 234,151,170.62 |
7/21/21 | 0.052 | 0.057 | 0.051 | 0.056 | 15,362,362.16 | 193,617,039.1 |
7/20/21 | 0.056 | 0.06 | 0.05 | 0.052 | 25,062,339.35 | 181,063,404.63 |
7/19/21 | 0.06 | 0.06 | 0.055 | 0.056 | 14,478,618.6 | 194,803,886.06 |
7/18/21 | 0.061 | 0.062 | 0.059 | 0.06 | 12,854,284.97 | 206,717,865.2 |
7/17/21 | 0.059 | 0.061 | 0.058 | 0.061 | 16,760,768.07 | 210,265,343.64 |
7/16/21 | 0.064 | 0.065 | 0.059 | 0.059 | 20,752,562.36 | 205,194,621.19 |
7/15/21 | 0.067 | 0.067 | 0.063 | 0.064 | 20,235,609.66 | 221,319,999.47 |
7/14/21 | 0.068 | 0.072 | 0.062 | 0.067 | 43,021,453.09 | 233,064,116.28 |
7/13/21 | 0.068 | 0.073 | 0.065 | 0.068 | 34,599,133.21 | 234,259,636.51 |
7/12/21 | 0.07 | 0.07 | 0.068 | 0.068 | 19,001,683.9 | 237,018,342.28 |
7/11/21 | 0.066 | 0.071 | 0.065 | 0.07 | 49,743,713.14 | 243,628,309.81 |
7/10/21 | 0.067 | 0.069 | 0.064 | 0.066 | 23,207,897.81 | 228,817,027.19 |
7/9/21 | 0.064 | 0.069 | 0.06 | 0.067 | 27,838,270.59 | 233,371,280.75 |
7/8/21 | 0.073 | 0.073 | 0.064 | 0.064 | 23,001,952.56 | 223,538,940.17 |
7/7/21 | 0.073 | 0.074 | 0.071 | 0.073 | 25,679,493.81 | 254,753,708.71 |
7/6/21 | 0.072 | 0.074 | 0.071 | 0.073 | 22,843,233.12 | 251,993,321.5 |
7/5/21 | 0.074 | 0.074 | 0.069 | 0.072 | 13,651,288.46 | 249,004,412.89 |
7/4/21 | 0.074 | 0.075 | 0.071 | 0.074 | 15,721,361.67 | 257,833,184.13 |
7/3/21 | 0.068 | 0.077 | 0.066 | 0.074 | 25,985,584.05 | 256,849,651.91 |
7/2/21 | 0.071 | 0.071 | 0.064 | 0.068 | 20,054,172.08 | 235,022,924.48 |
7/1/21 | 0.079 | 0.079 | 0.068 | 0.071 | 22,841,953.25 | 245,477,872.49 |
6/30/21 | 0.092 | 0.097 | 0.07 | 0.079 | 59,851,180.88 | 273,619,607.94 |
6/29/21 | 0.049 | 0.092 | 0.049 | 0.092 | 139,786,800.95 | 318,795,120.45 |
6/28/21 | 0.045 | 0.05 | 0.045 | 0.049 | 12,741,069.69 | 170,224,199.77 |
6/27/21 | 0.042 | 0.045 | 0.042 | 0.045 | 10,853,805.71 | 156,712,399.39 |
6/26/21 | 0.042 | 0.043 | 0.039 | 0.042 | 10,212,554.95 | 146,070,044.27 |
6/25/21 | 0.046 | 0.049 | 0.042 | 0.042 | 13,062,107.1 | 145,786,478.27 |
6/24/21 | 0.042 | 0.047 | 0.041 | 0.046 | 11,235,652.18 | 160,738,914.35 |
6/23/21 | 0.038 | 0.046 | 0.037 | 0.042 | 11,320,360.72 | 144,134,331.76 |
6/22/21 | 0.043 | 0.044 | 0.033 | 0.038 | 24,643,149.99 | 131,267,232.78 |
6/21/21 | 0.059 | 0.059 | 0.042 | 0.043 | 17,844,789.14 | 149,534,401.23 |
6/20/21 | 0.062 | 0.062 | 0.054 | 0.059 | 20,158,672.46 | 205,117,701.96 |
6/19/21 | 0.065 | 0.065 | 0.061 | 0.062 | 12,904,871.44 | 213,560,024.23 |
6/18/21 | 0.071 | 0.071 | 0.064 | 0.065 | 11,241,867.67 | 224,237,521.63 |
6/17/21 | 0.072 | 0.074 | 0.071 | 0.071 | 9,965,259.24 | 246,955,003 |
6/16/21 | 0.075 | 0.076 | 0.072 | 0.073 | 16,125,276.25 | 251,616,473.97 |
6/15/21 | 0.076 | 0.077 | 0.075 | 0.075 | 17,634,094.34 | 261,745,658.34 |
6/14/21 | 0.073 | 0.077 | 0.072 | 0.076 | 19,723,344.28 | 264,113,674.06 |
6/13/21 | 0.071 | 0.073 | 0.068 | 0.073 | 21,094,824.89 | 252,916,700.68 |
6/12/21 | 0.078 | 0.078 | 0.069 | 0.071 | 22,499,845.57 | 244,669,582.77 |
6/11/21 | 0.085 | 0.086 | 0.077 | 0.078 | 20,090,829.62 | 270,436,742.02 |
6/10/21 | 0.087 | 0.088 | 0.083 | 0.085 | 24,680,318.96 | 294,476,168.04 |
6/9/21 | 0.083 | 0.088 | 0.078 | 0.087 | 31,994,353.59 | 302,747,177.3 |
6/7/21 | 0.095 | 0.099 | 0.087 | 0.087 | 14,534,857.72 | 302,494,130.62 |
6/6/21 | 0.093 | 0.095 | 0.092 | 0.095 | 13,150,558.29 | 329,944,846.74 |
6/5/21 | 0.095 | 0.099 | 0.092 | 0.093 | 15,159,558.78 | 322,628,388.87 |
6/4/21 | 0.104 | 0.104 | 0.092 | 0.095 | 17,177,834.25 | 330,362,643.77 |
6/3/21 | 0.1 | 0.104 | 0.098 | 0.104 | 20,625,633.42 | 359,732,009.01 |
6/2/21 | 0.099 | 0.101 | 0.096 | 0.1 | 14,876,121.79 | 346,440,855.32 |
6/1/21 | 0.097 | 0.1 | 0.094 | 0.099 | 16,965,147.07 | 344,182,998.93 |
5/31/21 | 0.09 | 0.1 | 0.088 | 0.097 | 18,884,860.73 | 336,481,137.58 |
5/30/21 | 0.088 | 0.092 | 0.082 | 0.09 | 17,803,953.02 | 313,329,186.68 |
5/29/21 | 0.092 | 0.095 | 0.086 | 0.088 | 20,760,511.99 | 306,596,544.84 |
5/28/21 | 0.102 | 0.103 | 0.088 | 0.092 | 18,833,392.54 | 319,598,514.59 |
5/27/21 | 0.107 | 0.107 | 0.099 | 0.102 | 14,546,769.64 | 352,330,152.09 |
5/26/21 | 0.097 | 0.107 | 0.095 | 0.107 | 19,072,579.47 | 371,543,230.88 |
5/25/21 | 0.096 | 0.101 | 0.09 | 0.097 | 21,544,043.44 | 336,416,210.92 |
5/24/21 | 0.082 | 0.096 | 0.074 | 0.096 | 33,233,039.99 | 333,227,382.88 |
5/23/21 | 0.106 | 0.108 | 0.068 | 0.082 | 39,732,962.49 | 285,400,165.89 |
5/22/21 | 0.114 | 0.115 | 0.099 | 0.106 | 35,886,754.92 | 367,774,161.96 |
5/21/21 | 0.12 | 0.128 | 0.099 | 0.114 | 47,486,706.77 | 396,564,512.74 |
5/7/21 | 0.219 | 0.244 | 0.198 | 0.207 | 94,715,066.99 | 716,726,662.29 |
5/7/21 | 0.219 | 0.244 | 0.198 | 0.207 | 94,715,066.99 | 716,726,662.29 |
5/7/21 | 0.219 | 0.244 | 0.198 | 0.207 | 94,715,066.99 | 716,726,662.29 |
5/7/21 | 0.219 | 0.244 | 0.198 | 0.207 | 94,715,066.99 | 716,726,662.29 |
4/26/21 | 0.134 | 0.158 | 0.132 | 0.158 | 61,986,046.71 | 547,719,234.93 |
4/25/21 | 0.133 | 0.145 | 0.126 | 0.134 | 51,173,893.25 | 466,552,038.9 |
4/24/21 | 0.141 | 0.143 | 0.129 | 0.133 | 57,847,013.38 | 462,686,990.95 |
4/23/21 | 0.151 | 0.154 | 0.114 | 0.141 | 80,194,792.23 | 489,575,148.24 |
4/22/21 | 0.188 | 0.191 | 0.148 | 0.152 | 79,836,406.88 | 525,811,646.79 |
4/21/21 | 0.195 | 0.201 | 0.186 | 0.188 | 52,193,540.1 | 651,075,022.77 |