Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 0.11 | 0.112 | 0.103 | 0.112 | 191,365,275.06 | 2,802,359,318.03 |
6/29/22 | 0.114 | 0.115 | 0.108 | 0.11 | 166,544,765.13 | 2,749,046,463.59 |
6/28/22 | 0.119 | 0.121 | 0.114 | 0.114 | 150,328,461.39 | 2,864,957,713.68 |
6/27/22 | 0.12 | 0.124 | 0.117 | 0.119 | 144,574,714.46 | 2,977,226,603.51 |
6/26/22 | 0.127 | 0.128 | 0.12 | 0.12 | 131,745,822.69 | 3,008,598,348.76 |
6/25/22 | 0.128 | 0.13 | 0.123 | 0.127 | 138,928,338.16 | 3,175,865,693.38 |
6/24/22 | 0.118 | 0.129 | 0.118 | 0.128 | 210,683,408.22 | 3,199,472,215.26 |
6/23/22 | 0.113 | 0.119 | 0.113 | 0.118 | 161,075,206.11 | 2,949,204,486.93 |
6/22/22 | 0.114 | 0.115 | 0.11 | 0.113 | 167,247,661.21 | 2,831,631,281.98 |
6/21/22 | 0.113 | 0.119 | 0.112 | 0.114 | 181,843,171.38 | 2,853,179,428.72 |
6/20/22 | 0.115 | 0.118 | 0.111 | 0.113 | 172,788,292.67 | 2,828,140,468.19 |
6/19/22 | 0.108 | 0.116 | 0.105 | 0.115 | 222,696,511.68 | 2,862,942,462.21 |
6/18/22 | 0.112 | 0.113 | 0.101 | 0.108 | 186,007,287.6 | 2,694,562,933.08 |
6/17/22 | 0.109 | 0.115 | 0.108 | 0.112 | 170,389,772.76 | 2,800,765,822.57 |
6/16/22 | 0.121 | 0.123 | 0.107 | 0.109 | 192,385,357.41 | 2,719,050,150.71 |
6/15/22 | 0.113 | 0.121 | 0.104 | 0.121 | 276,561,102.29 | 3,011,755,362.82 |
6/14/22 | 0.107 | 0.115 | 0.101 | 0.113 | 256,922,676.29 | 2,821,685,145.08 |
6/13/22 | 0.119 | 0.119 | 0.104 | 0.107 | 310,164,172.96 | 2,659,835,383.33 |
6/12/22 | 0.125 | 0.127 | 0.118 | 0.119 | 171,019,070.72 | 2,978,637,198.71 |
6/11/22 | 0.133 | 0.135 | 0.123 | 0.125 | 166,703,348.41 | 3,123,885,784.51 |
6/10/22 | 0.14 | 0.141 | 0.133 | 0.133 | 163,133,543.89 | 3,324,704,635.42 |
6/9/22 | 0.14 | 0.142 | 0.139 | 0.14 | 113,974,716.6 | 3,492,040,580.44 |
6/8/22 | 0.141 | 0.143 | 0.136 | 0.14 | 164,498,951.32 | 3,498,327,089.75 |
6/7/22 | 0.145 | 0.145 | 0.135 | 0.141 | 191,202,103.74 | 3,509,361,195.23 |
6/6/22 | 0.144 | 0.15 | 0.143 | 0.145 | 200,734,237.77 | 3,615,345,858.79 |
6/5/22 | 0.143 | 0.147 | 0.142 | 0.144 | 160,459,187.23 | 3,584,640,532.59 |
6/4/22 | 0.147 | 0.147 | 0.141 | 0.143 | 206,373,182.17 | 3,578,687,466.13 |
6/3/22 | 0.143 | 0.15 | 0.14 | 0.147 | 282,916,043.57 | 3,655,164,803.07 |
6/2/22 | 0.137 | 0.144 | 0.136 | 0.143 | 210,752,098.63 | 3,569,824,429.99 |
6/1/22 | 0.15 | 0.151 | 0.134 | 0.137 | 249,828,012.29 | 3,416,904,671.42 |
5/31/22 | 0.143 | 0.153 | 0.142 | 0.15 | 361,759,576.67 | 3,743,701,988.12 |
5/30/22 | 0.131 | 0.143 | 0.131 | 0.143 | 253,152,236.4 | 3,568,042,537.86 |
5/29/22 | 0.123 | 0.131 | 0.122 | 0.131 | 214,128,336.17 | 3,254,456,317.57 |
5/28/22 | 0.12 | 0.122 | 0.12 | 0.121 | 181,519,338.71 | 3,013,799,545.3 |
5/27/22 | 0.125 | 0.125 | 0.119 | 0.12 | 195,310,090.5 | 2,993,879,532.14 |
5/26/22 | 0.132 | 0.134 | 0.122 | 0.125 | 207,611,285.82 | 3,106,566,199.79 |
5/25/22 | 0.133 | 0.134 | 0.129 | 0.132 | 164,368,908.57 | 3,286,491,723.68 |
5/24/22 | 0.129 | 0.133 | 0.125 | 0.133 | 158,294,274.48 | 3,303,449,711.34 |
5/23/22 | 0.136 | 0.138 | 0.129 | 0.129 | 171,784,456.83 | 3,206,576,907.29 |
5/22/22 | 0.131 | 0.136 | 0.13 | 0.136 | 156,845,452.8 | 3,371,165,559.03 |
5/21/22 | 0.127 | 0.131 | 0.125 | 0.131 | 148,214,985.38 | 3,245,199,082.4 |
5/20/22 | 0.131 | 0.134 | 0.125 | 0.127 | 175,032,524.01 | 3,153,512,693.87 |
5/19/22 | 0.129 | 0.133 | 0.124 | 0.131 | 180,731,277.72 | 3,240,398,542.83 |
5/18/22 | 0.142 | 0.143 | 0.129 | 0.129 | 175,200,042.08 | 3,196,146,910.13 |
5/17/22 | 0.136 | 0.142 | 0.135 | 0.142 | 192,271,551.77 | 3,515,131,786.66 |
5/16/22 | 0.145 | 0.145 | 0.134 | 0.136 | 198,693,579.92 | 3,368,038,841.16 |
5/15/22 | 0.138 | 0.145 | 0.135 | 0.145 | 191,580,719.86 | 3,594,149,730.35 |
5/14/22 | 0.132 | 0.14 | 0.128 | 0.138 | 237,326,847.35 | 3,435,152,132.83 |
5/13/22 | 0.121 | 0.139 | 0.12 | 0.132 | 265,923,419.2 | 3,273,215,807.77 |
5/12/22 | 0.126 | 0.13 | 0.107 | 0.121 | 560,231,472.7 | 2,999,114,871.18 |
5/11/22 | 0.148 | 0.15 | 0.119 | 0.126 | 666,385,581.17 | 3,113,024,669.68 |
5/10/22 | 0.142 | 0.156 | 0.138 | 0.148 | 538,883,641.2 | 3,681,994,511.6 |
5/9/22 | 0.162 | 0.165 | 0.141 | 0.143 | 414,553,908.23 | 3,545,432,916.39 |
5/8/22 | 0.168 | 0.168 | 0.161 | 0.162 | 235,290,036.5 | 4,010,743,755.12 |
5/7/22 | 0.171 | 0.172 | 0.166 | 0.168 | 232,274,824.26 | 4,157,419,651.21 |
5/6/22 | 0.171 | 0.173 | 0.166 | 0.171 | 265,368,272.32 | 4,247,711,432.74 |
5/5/22 | 0.185 | 0.187 | 0.168 | 0.171 | 289,549,066.14 | 4,245,414,748.97 |
5/4/22 | 0.172 | 0.185 | 0.172 | 0.185 | 277,227,613.77 | 4,575,287,388.82 |
5/3/22 | 0.174 | 0.177 | 0.171 | 0.172 | 203,067,844.54 | 4,266,310,667.15 |
5/2/22 | 0.176 | 0.178 | 0.172 | 0.174 | 218,925,394.57 | 4,303,696,801.81 |
5/1/22 | 0.169 | 0.176 | 0.169 | 0.176 | 212,244,204.15 | 4,361,953,969.29 |
4/30/22 | 0.178 | 0.181 | 0.169 | 0.169 | 228,819,322.45 | 4,198,092,385.78 |
4/29/22 | 0.186 | 0.187 | 0.177 | 0.178 | 240,601,532.45 | 4,409,784,672.08 |
4/28/22 | 0.184 | 0.188 | 0.183 | 0.186 | 250,839,455.5 | 4,600,490,248.05 |
4/27/22 | 0.18 | 0.187 | 0.18 | 0.184 | 258,619,857.74 | 4,569,556,832.78 |
4/26/22 | 0.192 | 0.192 | 0.179 | 0.18 | 299,404,226.25 | 4,469,743,047.28 |
4/25/22 | 0.19 | 0.193 | 0.179 | 0.192 | 326,748,689.08 | 4,762,366,391.23 |
4/24/22 | 0.192 | 0.194 | 0.19 | 0.19 | 200,008,876.4 | 4,707,873,629.41 |
4/23/22 | 0.196 | 0.197 | 0.192 | 0.192 | 196,016,144.62 | 4,759,782,879.23 |
4/22/22 | 0.196 | 0.198 | 0.194 | 0.196 | 300,555,725.89 | 4,849,602,609.08 |
4/21/22 | 0.2 | 0.204 | 0.194 | 0.196 | 578,702,264.4 | 4,869,159,493.75 |
4/20/22 | 0.204 | 0.206 | 0.2 | 0.2 | 372,570,407.69 | 4,967,292,249.78 |
4/19/22 | 0.205 | 0.206 | 0.201 | 0.204 | 385,823,376.06 | 5,056,825,870.96 |
4/18/22 | 0.197 | 0.206 | 0.191 | 0.205 | 404,920,432.73 | 5,078,452,379.19 |
4/17/22 | 0.206 | 0.207 | 0.197 | 0.197 | 261,973,118.55 | 4,890,371,385.57 |
4/16/22 | 0.204 | 0.208 | 0.203 | 0.206 | 221,022,876.24 | 5,094,278,458.1 |
4/15/22 | 0.194 | 0.211 | 0.193 | 0.204 | 484,582,124.32 | 5,059,349,623.5 |
4/14/22 | 0.197 | 0.199 | 0.192 | 0.194 | 293,870,420.85 | 4,796,503,029.45 |
4/13/22 | 0.193 | 0.197 | 0.191 | 0.197 | 259,336,927.42 | 4,862,214,297.98 |
4/12/22 | 0.187 | 0.194 | 0.186 | 0.193 | 276,109,945.14 | 4,765,244,404.93 |
4/11/22 | 0.202 | 0.202 | 0.186 | 0.187 | 327,641,211.1 | 4,619,479,384.56 |
4/10/22 | 0.205 | 0.208 | 0.202 | 0.202 | 594,570,237.11 | 4,997,714,156.61 |
4/9/22 | 0.202 | 0.206 | 0.201 | 0.205 | 206,213,141.74 | 5,076,419,003.47 |
4/8/22 | 0.213 | 0.213 | 0.201 | 0.202 | 280,562,596.45 | 4,994,927,835.73 |
4/7/22 | 0.203 | 0.214 | 0.202 | 0.213 | 279,840,752.65 | 5,266,890,155.29 |
4/6/22 | 0.225 | 0.225 | 0.203 | 0.203 | 399,643,172.25 | 5,030,092,574.64 |
4/5/22 | 0.232 | 0.234 | 0.225 | 0.225 | 288,380,941.88 | 5,572,286,438.7 |
4/4/22 | 0.237 | 0.237 | 0.228 | 0.232 | 339,385,999.23 | 5,740,975,132.16 |
4/3/22 | 0.233 | 0.238 | 0.231 | 0.237 | 257,367,114.36 | 5,860,339,205.06 |
4/2/22 | 0.233 | 0.237 | 0.232 | 0.233 | 343,852,671.87 | 5,767,908,594.87 |