Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 0.091 | 0.094 | 0.09 | 0.093 | 89,012,764.42 | 2,458,927,818.75 |
3/22/23 | 0.097 | 0.097 | 0.089 | 0.091 | 138,765,125.5 | 2,414,304,906.37 |
3/21/23 | 0.087 | 0.099 | 0.086 | 0.097 | 209,527,484.07 | 2,564,317,141.69 |
3/20/23 | 0.088 | 0.09 | 0.086 | 0.087 | 75,753,302.58 | 2,293,156,708.2 |
3/19/23 | 0.086 | 0.089 | 0.086 | 0.088 | 73,532,359.69 | 2,329,643,431.15 |
3/18/23 | 0.088 | 0.089 | 0.085 | 0.086 | 70,470,052.2 | 2,268,219,656.33 |
3/17/23 | 0.085 | 0.088 | 0.084 | 0.088 | 75,763,681.83 | 2,334,006,167.98 |
3/16/23 | 0.084 | 0.085 | 0.084 | 0.085 | 55,790,622.87 | 2,244,327,114.85 |
3/15/23 | 0.088 | 0.089 | 0.083 | 0.084 | 82,785,899.24 | 2,220,947,454.49 |
3/14/23 | 0.085 | 0.09 | 0.084 | 0.088 | 112,204,719.3 | 2,341,202,020.85 |
3/13/23 | 0.083 | 0.085 | 0.081 | 0.085 | 91,063,377.25 | 2,242,066,575.84 |
3/12/23 | 0.079 | 0.083 | 0.079 | 0.083 | 70,929,098.57 | 2,196,476,171.24 |
3/11/23 | 0.078 | 0.08 | 0.076 | 0.079 | 72,247,390.06 | 2,099,404,082.85 |
3/10/23 | 0.077 | 0.079 | 0.075 | 0.078 | 68,859,084.14 | 2,066,601,684.24 |
3/9/23 | 0.082 | 0.082 | 0.077 | 0.077 | 67,133,528.44 | 2,038,334,978.27 |
3/8/23 | 0.083 | 0.084 | 0.081 | 0.082 | 79,690,107.47 | 2,162,858,465.3 |
3/7/23 | 0.084 | 0.084 | 0.082 | 0.083 | 55,842,842.75 | 2,189,545,063.29 |
3/6/23 | 0.083 | 0.084 | 0.082 | 0.084 | 40,799,663.37 | 2,207,125,487.35 |
3/5/23 | 0.084 | 0.084 | 0.083 | 0.083 | 35,262,802.05 | 2,187,183,387.45 |
3/4/23 | 0.086 | 0.086 | 0.082 | 0.084 | 38,283,168.61 | 2,209,686,222.59 |
3/3/23 | 0.087 | 0.088 | 0.083 | 0.086 | 73,070,518.88 | 2,262,867,702.57 |
3/2/23 | 0.088 | 0.088 | 0.086 | 0.087 | 46,858,867.91 | 2,311,341,655.92 |
3/1/23 | 0.087 | 0.088 | 0.087 | 0.088 | 48,844,691.77 | 2,328,200,845.1 |
2/28/23 | 0.088 | 0.088 | 0.086 | 0.087 | 52,625,408.11 | 2,299,785,289.78 |
2/27/23 | 0.089 | 0.089 | 0.087 | 0.088 | 55,434,131.9 | 2,335,186,308.99 |
2/26/23 | 0.088 | 0.089 | 0.087 | 0.089 | 39,743,915.67 | 2,348,815,859.8 |
2/25/23 | 0.089 | 0.09 | 0.087 | 0.088 | 52,848,594.18 | 2,325,432,061.14 |
2/24/23 | 0.091 | 0.092 | 0.088 | 0.089 | 71,973,562.95 | 2,353,728,581.06 |
2/23/23 | 0.092 | 0.093 | 0.091 | 0.091 | 59,519,121.23 | 2,403,124,014.19 |
2/22/23 | 0.095 | 0.095 | 0.091 | 0.092 | 83,783,595.66 | 2,441,259,408 |
2/21/23 | 0.094 | 0.098 | 0.094 | 0.095 | 129,504,218.94 | 2,503,184,285.34 |
2/20/23 | 0.091 | 0.095 | 0.089 | 0.094 | 86,473,798.46 | 2,490,668,404.47 |
2/19/23 | 0.092 | 0.093 | 0.09 | 0.091 | 71,468,381.89 | 2,387,797,806.18 |
2/18/23 | 0.091 | 0.093 | 0.09 | 0.092 | 77,919,523.75 | 2,428,069,627.16 |
2/17/23 | 0.087 | 0.091 | 0.086 | 0.091 | 65,603,934.25 | 2,389,571,351.42 |
2/16/23 | 0.09 | 0.091 | 0.087 | 0.087 | 86,773,946.71 | 2,283,540,217.33 |
2/15/23 | 0.086 | 0.09 | 0.085 | 0.09 | 74,014,673.47 | 2,374,186,990.05 |
2/14/23 | 0.085 | 0.086 | 0.083 | 0.086 | 54,486,776.16 | 2,262,039,709.79 |
2/13/23 | 0.085 | 0.086 | 0.082 | 0.085 | 69,528,828.64 | 2,241,138,489.01 |
2/12/23 | 0.086 | 0.087 | 0.085 | 0.085 | 41,728,132.42 | 2,239,967,604.74 |
2/11/23 | 0.086 | 0.087 | 0.085 | 0.086 | 34,026,037.74 | 2,271,784,220.29 |
2/10/23 | 0.086 | 0.087 | 0.085 | 0.086 | 50,834,849.55 | 2,256,166,617.99 |
2/9/23 | 0.091 | 0.091 | 0.085 | 0.086 | 90,603,464.52 | 2,252,941,315.07 |
2/8/23 | 0.092 | 0.093 | 0.09 | 0.091 | 70,159,610.88 | 2,396,046,933.65 |
2/7/23 | 0.089 | 0.092 | 0.089 | 0.092 | 64,731,385.13 | 2,423,221,105.24 |
2/6/23 | 0.091 | 0.092 | 0.089 | 0.089 | 48,047,786.83 | 2,339,499,948.36 |
2/5/23 | 0.093 | 0.094 | 0.09 | 0.091 | 57,939,189.87 | 2,394,585,315.12 |
2/4/23 | 0.093 | 0.094 | 0.092 | 0.093 | 43,999,884.56 | 2,448,443,884.99 |
2/3/23 | 0.092 | 0.093 | 0.092 | 0.093 | 54,056,017.17 | 2,442,555,842.79 |
2/2/23 | 0.092 | 0.095 | 0.091 | 0.092 | 73,101,972.67 | 2,410,253,185.31 |
2/1/23 | 0.091 | 0.092 | 0.088 | 0.092 | 70,731,136.69 | 2,426,143,736.94 |
1/31/23 | 0.09 | 0.091 | 0.089 | 0.091 | 57,213,806.38 | 2,385,109,878.03 |
1/30/23 | 0.094 | 0.095 | 0.089 | 0.09 | 69,768,802.4 | 2,363,092,802.94 |
1/29/23 | 0.093 | 0.094 | 0.092 | 0.094 | 54,571,771.74 | 2,481,236,789.38 |
1/28/23 | 0.093 | 0.094 | 0.092 | 0.093 | 47,094,050.39 | 2,437,097,426.82 |
1/27/23 | 0.092 | 0.093 | 0.09 | 0.093 | 55,775,721.29 | 2,430,579,359.53 |
1/26/23 | 0.092 | 0.093 | 0.091 | 0.092 | 61,754,311.07 | 2,415,829,883.63 |
1/25/23 | 0.091 | 0.094 | 0.089 | 0.092 | 71,658,729.86 | 2,428,291,841.92 |
1/24/23 | 0.094 | 0.096 | 0.09 | 0.091 | 80,298,217.75 | 2,376,311,997.31 |
1/23/23 | 0.091 | 0.095 | 0.091 | 0.094 | 92,698,305.32 | 2,480,603,871 |
1/22/23 | 0.09 | 0.093 | 0.09 | 0.091 | 78,358,378.07 | 2,388,430,167.29 |
1/21/23 | 0.089 | 0.093 | 0.088 | 0.09 | 96,407,620.88 | 2,371,357,287.64 |
1/20/23 | 0.084 | 0.089 | 0.083 | 0.089 | 70,760,039.22 | 2,332,017,236.13 |
1/19/23 | 0.083 | 0.085 | 0.082 | 0.084 | 50,986,508.83 | 2,213,209,014.38 |
1/18/23 | 0.086 | 0.089 | 0.082 | 0.083 | 80,965,057.14 | 2,165,069,339.08 |
1/17/23 | 0.088 | 0.088 | 0.086 | 0.086 | 57,706,348.56 | 2,264,936,914.84 |
1/16/23 | 0.088 | 0.09 | 0.086 | 0.088 | 73,559,155.95 | 2,300,021,260.37 |
1/15/23 | 0.087 | 0.088 | 0.085 | 0.088 | 72,040,392.6 | 2,307,522,034.29 |
1/14/23 | 0.085 | 0.09 | 0.085 | 0.087 | 113,102,803.28 | 2,287,488,823.91 |
1/13/23 | 0.082 | 0.085 | 0.081 | 0.085 | 78,033,541.93 | 2,216,307,158.37 |
1/12/23 | 0.082 | 0.082 | 0.079 | 0.082 | 77,734,140.2 | 2,137,594,402.64 |
1/11/23 | 0.08 | 0.082 | 0.078 | 0.081 | 87,202,663.08 | 2,129,900,935.97 |
1/10/23 | 0.079 | 0.08 | 0.078 | 0.08 | 56,806,126.69 | 2,080,637,403.42 |
1/9/23 | 0.077 | 0.081 | 0.077 | 0.079 | 74,040,999.48 | 2,078,217,702.17 |
1/8/23 | 0.076 | 0.077 | 0.075 | 0.077 | 40,492,639.87 | 2,016,906,754.58 |
1/7/23 | 0.075 | 0.076 | 0.075 | 0.076 | 33,268,080.46 | 1,977,416,208.74 |
1/6/23 | 0.073 | 0.075 | 0.072 | 0.075 | 46,645,562.96 | 1,961,315,688.86 |
1/5/23 | 0.074 | 0.074 | 0.073 | 0.073 | 44,495,591.37 | 1,904,597,453.86 |
1/4/23 | 0.074 | 0.074 | 0.073 | 0.074 | 55,137,728.2 | 1,929,590,978.64 |
1/3/23 | 0.074 | 0.074 | 0.073 | 0.074 | 41,886,098.9 | 1,924,630,781.38 |
1/2/23 | 0.073 | 0.074 | 0.071 | 0.074 | 59,178,366.94 | 1,926,297,105.72 |
1/1/23 | 0.071 | 0.073 | 0.071 | 0.073 | 34,017,235.62 | 1,893,577,776.71 |
12/31/22 | 0.072 | 0.072 | 0.071 | 0.071 | 32,982,438.87 | 1,857,625,608.43 |
12/30/22 | 0.072 | 0.072 | 0.071 | 0.072 | 53,942,461.97 | 1,888,841,942.18 |
12/29/22 | 0.072 | 0.073 | 0.071 | 0.072 | 81,160,229.45 | 1,880,733,772.71 |
12/28/22 | 0.074 | 0.074 | 0.072 | 0.072 | 62,353,994.15 | 1,874,126,584.26 |
12/27/22 | 0.075 | 0.075 | 0.074 | 0.074 | 41,785,693.91 | 1,935,674,402.25 |
12/26/22 | 0.074 | 0.075 | 0.074 | 0.075 | 32,654,991.95 | 1,963,220,714.51 |
12/25/22 | 0.074 | 0.075 | 0.073 | 0.074 | 27,720,363.66 | 1,928,352,970.45 |
12/24/22 | 0.075 | 0.076 | 0.074 | 0.074 | 26,403,141.05 | 1,942,257,217.51 |