Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 0.181 | 0.185 | 0.18 | 0.185 | 1,684,488.34 | 80,535,198.07 |
6/1/23 | 0.182 | 0.182 | 0.179 | 0.181 | 1,101,218.6 | 78,742,531.65 |
5/31/23 | 0.187 | 0.187 | 0.18 | 0.182 | 1,644,773.87 | 79,160,876.81 |
5/29/23 | 0.19 | 0.191 | 0.187 | 0.187 | 1,118,432.73 | 81,501,227.9 |
5/28/23 | 0.186 | 0.191 | 0.185 | 0.19 | 1,178,528.33 | 82,776,933.59 |
5/27/23 | 0.185 | 0.186 | 0.184 | 0.186 | 884,424.82 | 80,966,498.97 |
5/26/23 | 0.183 | 0.185 | 0.181 | 0.185 | 1,043,501.32 | 80,426,832.8 |
5/25/23 | 0.186 | 0.186 | 0.182 | 0.182 | 1,417,365.72 | 79,350,070.43 |
5/24/23 | 0.194 | 0.194 | 0.185 | 0.186 | 1,892,965.34 | 80,846,202.63 |
5/23/23 | 0.193 | 0.195 | 0.192 | 0.194 | 1,230,059.21 | 84,219,597.71 |
5/22/23 | 0.192 | 0.193 | 0.19 | 0.193 | 1,395,303.29 | 83,789,816.75 |
5/20/23 | 0.197 | 0.197 | 0.195 | 0.196 | 1,145,654.53 | 84,968,997.96 |
5/18/23 | 0.198 | 0.198 | 0.194 | 0.195 | 1,948,923.86 | 84,907,005.6 |
5/17/23 | 0.195 | 0.198 | 0.194 | 0.198 | 1,974,812.75 | 86,004,117.66 |
5/16/23 | 0.198 | 0.198 | 0.194 | 0.196 | 1,899,900 | 84,881,631.48 |
5/15/23 | 0.193 | 0.198 | 0.192 | 0.198 | 2,103,810.55 | 85,748,317.92 |
5/14/23 | 0.194 | 0.195 | 0.191 | 0.193 | 1,817,607.47 | 83,783,864.93 |
5/13/23 | 0.195 | 0.195 | 0.193 | 0.194 | 1,560,532.96 | 84,241,575.42 |
5/12/23 | 0.194 | 0.196 | 0.188 | 0.195 | 3,506,985.38 | 84,600,404.65 |
5/11/23 | 0.202 | 0.202 | 0.193 | 0.194 | 2,727,396.93 | 84,306,567.76 |
5/7/23 | 0.209 | 0.212 | 0.209 | 0.209 | 3,140,864.86 | 90,705,639.9 |
5/6/23 | 0.213 | 0.213 | 0.207 | 0.209 | 3,461,080.74 | 90,632,219.68 |
5/5/23 | 0.211 | 0.213 | 0.207 | 0.213 | 3,993,427.2 | 92,365,956.68 |
5/4/23 | 0.207 | 0.211 | 0.206 | 0.211 | 3,751,059.55 | 91,240,372.76 |
5/3/23 | 0.21 | 0.21 | 0.203 | 0.208 | 3,090,978.99 | 89,906,557.31 |
5/2/23 | 0.208 | 0.212 | 0.205 | 0.21 | 4,491,477.3 | 90,974,164.9 |
5/1/23 | 0.214 | 0.216 | 0.206 | 0.208 | 3,884,659.37 | 90,025,960.44 |
4/30/23 | 0.215 | 0.22 | 0.213 | 0.214 | 8,615,663.01 | 92,739,726.04 |
4/29/23 | 0.214 | 0.216 | 0.212 | 0.215 | 1,903,607.52 | 92,913,281.92 |
4/28/23 | 0.213 | 0.215 | 0.21 | 0.214 | 2,754,516.65 | 92,656,297.12 |
4/27/23 | 0.212 | 0.214 | 0.208 | 0.213 | 4,393,475.41 | 92,143,498.76 |
4/26/23 | 0.214 | 0.22 | 0.208 | 0.212 | 4,987,422.5 | 91,625,892.1 |
4/25/23 | 0.216 | 0.216 | 0.205 | 0.214 | 4,238,970.7 | 92,466,319.11 |
4/24/23 | 0.219 | 0.219 | 0.211 | 0.216 | 4,412,238.17 | 93,543,684.3 |
4/23/23 | 0.223 | 0.233 | 0.215 | 0.219 | 5,930,209.65 | 94,809,527.5 |
4/20/23 | 0.227 | 0.23 | 0.219 | 0.225 | 13,190,180.67 | 97,055,522.18 |
4/19/23 | 0.25 | 0.253 | 0.223 | 0.227 | 17,964,404.74 | 97,914,679.12 |
4/18/23 | 0.249 | 0.264 | 0.245 | 0.25 | 77,015,430.19 | 107,810,205.94 |
4/17/23 | 0.238 | 0.277 | 0.235 | 0.249 | 174,680,578.18 | 107,668,084.44 |
4/16/23 | 0.224 | 0.241 | 0.223 | 0.237 | 45,595,254.27 | 102,542,733.32 |
4/15/23 | 0.226 | 0.226 | 0.222 | 0.224 | 3,879,094.89 | 96,860,296.07 |
4/14/23 | 0.221 | 0.226 | 0.22 | 0.226 | 21,570,478.54 | 97,478,189.65 |
4/13/23 | 0.216 | 0.222 | 0.213 | 0.221 | 4,679,614.43 | 95,501,239.01 |
4/11/23 | 0.225 | 0.227 | 0.222 | 0.223 | 9,322,226.3 | 96,235,694 |
4/10/23 | 0.221 | 0.226 | 0.215 | 0.225 | 8,096,625.8 | 96,883,352.93 |
4/9/23 | 0.223 | 0.223 | 0.216 | 0.221 | 6,820,436.12 | 95,204,925.66 |
4/8/23 | 0.235 | 0.235 | 0.221 | 0.223 | 17,507,668.86 | 96,013,159.74 |
4/6/23 | 0.221 | 0.349 | 0.221 | 0.252 | 679,980,795.09 | 108,786,079.57 |
4/5/23 | 0.209 | 0.221 | 0.208 | 0.221 | 8,668,878.24 | 95,412,729.94 |
4/4/23 | 0.208 | 0.21 | 0.204 | 0.209 | 5,440,637.21 | 90,027,434.67 |
4/3/23 | 0.208 | 0.211 | 0.202 | 0.208 | 5,327,574.37 | 89,505,375.13 |
4/2/23 | 0.217 | 0.218 | 0.205 | 0.208 | 5,321,613.98 | 89,504,584.49 |
3/31/23 | 0.21 | 0.212 | 0.201 | 0.211 | 8,399,813.69 | 91,019,322.18 |
3/29/23 | 0.197 | 0.205 | 0.196 | 0.203 | 7,391,871.29 | 87,377,751.22 |
3/28/23 | 0.196 | 0.197 | 0.191 | 0.197 | 3,283,951.17 | 84,720,809.48 |
3/27/23 | 0.21 | 0.21 | 0.193 | 0.196 | 7,060,232.86 | 84,218,320.11 |
3/26/23 | 0.203 | 0.221 | 0.203 | 0.21 | 55,462,010.97 | 90,448,687.68 |
3/25/23 | 0.204 | 0.206 | 0.202 | 0.203 | 1,636,412.71 | 87,134,755.77 |
3/24/23 | 0.21 | 0.21 | 0.202 | 0.204 | 1,689,976.69 | 87,606,278.28 |
3/22/23 | 0.213 | 0.213 | 0.201 | 0.203 | 2,477,910.13 | 87,424,728.64 |
3/14/23 | 0.201 | 0.213 | 0.199 | 0.209 | 4,623,616.04 | 89,686,157.32 |
3/8/23 | 0.203 | 0.204 | 0.189 | 0.19 | 2,753,631.21 | 81,312,100.04 |
3/6/23 | 0.215 | 0.215 | 0.207 | 0.21 | 3,015,382.68 | 90,170,140.02 |
2/19/23 | 0.241 | 0.241 | 0.234 | 0.238 | 6,244,489.06 | 101,838,717.35 |
2/18/23 | 0.239 | 0.247 | 0.238 | 0.241 | 16,674,160.55 | 102,854,738.55 |
2/17/23 | 0.227 | 0.24 | 0.226 | 0.239 | 7,099,136.48 | 102,184,850.7 |
2/10/23 | 0.212 | 0.218 | 0.207 | 0.212 | 7,603,061.08 | 90,646,120.42 |
2/6/23 | 0.216 | 0.233 | 0.214 | 0.222 | 31,796,292.62 | 94,685,024.52 |
2/5/23 | 0.222 | 0.232 | 0.211 | 0.216 | 21,617,985.97 | 91,987,661.86 |
2/4/23 | 0.21 | 0.229 | 0.21 | 0.222 | 34,889,875.73 | 94,561,399.72 |
1/26/23 | 0.197 | 0.203 | 0.195 | 0.198 | 13,427,777.87 | 84,141,271.35 |
1/23/23 | 0.196 | 0.199 | 0.194 | 0.199 | 5,696,735.54 | 84,470,846.07 |
1/22/23 | 0.196 | 0.198 | 0.194 | 0.196 | 4,806,886.45 | 83,350,414.52 |
1/18/23 | 0.187 | 0.247 | 0.187 | 0.189 | 208,522,326.08 | 80,382,498.76 |
1/16/23 | 0.184 | 0.188 | 0.18 | 0.184 | 7,183,927.16 | 78,136,066.4 |
1/10/23 | 0.158 | 0.161 | 0.156 | 0.16 | 4,274,659.31 | 67,887,398.14 |
12/31/22 | 0.142 | 0.16 | 0.141 | 0.146 | 4,698,707.2 | 61,667,426.2 |
12/28/22 | 0.154 | 0.154 | 0.146 | 0.146 | 3,216,413.5 | 61,854,361.62 |
12/27/22 | 0.158 | 0.158 | 0.153 | 0.154 | 2,578,065.77 | 65,016,222.78 |
12/25/22 | 0.163 | 0.163 | 0.159 | 0.16 | 2,609,953.84 | 67,546,486.61 |
12/16/22 | 0.172 | 0.174 | 0.155 | 0.157 | 4,836,110.5 | 66,337,726.58 |
12/10/22 | 0.177 | 0.186 | 0.176 | 0.183 | 11,189,349.18 | 77,103,062.58 |
12/7/22 | 0.176 | 0.176 | 0.168 | 0.172 | 7,519,454.66 | 72,375,356.48 |
11/26/22 | 0.186 | 0.186 | 0.18 | 0.181 | 7,500,342.73 | 71,506,369.22 |
11/25/22 | 0.182 | 0.221 | 0.182 | 0.186 | 43,852,847.84 | 73,449,352.31 |
11/24/22 | 0.182 | 0.186 | 0.175 | 0.182 | 7,269,664.88 | 71,937,175.96 |
11/23/22 | 0.176 | 0.183 | 0.173 | 0.182 | 6,597,514.02 | 72,023,446.79 |
11/22/22 | 0.165 | 0.176 | 0.164 | 0.176 | 8,315,670.49 | 69,320,327.2 |
11/21/22 | 0.169 | 0.169 | 0.162 | 0.165 | 5,108,924.03 | 65,307,148.38 |
11/19/22 | 0.167 | 0.174 | 0.165 | 0.174 | 5,497,183.8 | 68,568,883.02 |