Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/28/23 | 0.465 | 0.479 | 0.464 | 0.478 | 835,945.03 | 71,490,112.32 |
5/27/23 | 0.463 | 0.465 | 0.461 | 0.465 | 717,692.85 | 69,607,400 |
5/26/23 | 0.458 | 0.464 | 0.455 | 0.463 | 668,257.38 | 69,155,059.22 |
5/25/23 | 0.458 | 0.466 | 0.449 | 0.458 | 2,398,863.5 | 68,465,287.46 |
5/24/23 | 0.477 | 0.478 | 0.454 | 0.458 | 1,265,791.67 | 68,492,763.49 |
5/23/23 | 0.477 | 0.482 | 0.471 | 0.477 | 873,917.88 | 71,329,467.45 |
5/22/23 | 0.475 | 0.479 | 0.462 | 0.477 | 1,956,047.02 | 71,184,008.19 |
5/20/23 | 0.488 | 0.49 | 0.486 | 0.489 | 995,162 | 72,994,504.77 |
5/18/23 | 0.492 | 0.492 | 0.481 | 0.486 | 1,641,218.86 | 72,558,477.39 |
5/17/23 | 0.486 | 0.511 | 0.481 | 0.492 | 14,782,151.8 | 73,449,759.3 |
5/16/23 | 0.486 | 0.492 | 0.482 | 0.486 | 2,558,526.89 | 72,463,896.97 |
5/15/23 | 0.483 | 0.491 | 0.475 | 0.486 | 1,793,327.4 | 72,496,798.61 |
5/14/23 | 0.485 | 0.485 | 0.477 | 0.483 | 1,660,170.66 | 71,967,774.36 |
5/13/23 | 0.476 | 0.494 | 0.476 | 0.485 | 7,131,950.15 | 72,340,253.8 |
5/12/23 | 0.478 | 0.483 | 0.458 | 0.476 | 3,505,796.87 | 70,974,604.44 |
5/11/23 | 0.498 | 0.498 | 0.47 | 0.478 | 2,700,707.69 | 71,240,501.85 |
5/10/23 | 0.491 | 0.506 | 0.486 | 0.497 | 3,391,633.39 | 74,106,126.35 |
5/9/23 | 0.479 | 0.5 | 0.477 | 0.491 | 6,644,604.36 | 73,151,873.79 |
5/8/23 | 0.516 | 0.517 | 0.475 | 0.478 | 3,689,118.45 | 71,247,680.7 |
5/7/23 | 0.524 | 0.524 | 0.513 | 0.517 | 2,984,311.65 | 76,920,474.03 |
5/6/23 | 0.532 | 0.539 | 0.519 | 0.523 | 5,607,197.07 | 77,908,533.33 |
5/5/23 | 0.524 | 0.536 | 0.522 | 0.532 | 2,426,258.03 | 79,090,313.42 |
5/4/23 | 0.529 | 0.529 | 0.52 | 0.524 | 3,223,236.13 | 77,972,944.72 |
5/3/23 | 0.533 | 0.538 | 0.51 | 0.528 | 9,124,966.96 | 78,600,388.01 |
5/2/23 | 0.535 | 0.55 | 0.52 | 0.533 | 15,382,547.53 | 79,229,863.5 |
5/1/23 | 0.554 | 0.598 | 0.531 | 0.535 | 59,457,843.26 | 79,569,587.27 |
4/30/23 | 0.562 | 0.562 | 0.551 | 0.554 | 1,691,991.11 | 82,399,771.59 |
4/29/23 | 0.557 | 0.568 | 0.555 | 0.562 | 4,181,624.21 | 83,578,480.71 |
4/28/23 | 0.558 | 0.559 | 0.549 | 0.557 | 1,436,306.98 | 82,687,671.29 |
4/27/23 | 0.554 | 0.562 | 0.548 | 0.558 | 2,140,635.15 | 82,955,211.16 |
4/26/23 | 0.555 | 0.569 | 0.545 | 0.554 | 3,485,508.3 | 82,215,497.46 |
4/25/23 | 0.552 | 0.556 | 0.535 | 0.555 | 2,772,916.48 | 82,366,203.69 |
4/24/23 | 0.561 | 0.573 | 0.541 | 0.552 | 6,402,069.28 | 81,958,865.91 |
4/23/23 | 0.574 | 0.574 | 0.551 | 0.561 | 2,241,861.06 | 83,240,476.05 |
4/22/23 | 0.569 | 0.576 | 0.563 | 0.573 | 2,865,506.04 | 85,085,624.9 |
4/21/23 | 0.575 | 0.597 | 0.562 | 0.568 | 9,541,218.8 | 84,311,130.95 |
4/20/23 | 0.571 | 0.584 | 0.566 | 0.575 | 6,646,387.54 | 85,232,372.96 |
4/19/23 | 0.616 | 0.625 | 0.567 | 0.571 | 7,672,491.95 | 84,619,244.14 |
4/18/23 | 0.597 | 0.624 | 0.596 | 0.616 | 11,139,882.03 | 91,275,043.23 |
4/17/23 | 0.611 | 0.612 | 0.592 | 0.597 | 5,119,612.09 | 88,447,109.62 |
4/16/23 | 0.613 | 0.614 | 0.605 | 0.611 | 5,349,746.3 | 90,542,382.09 |
4/15/23 | 0.602 | 0.623 | 0.597 | 0.613 | 22,905,133.59 | 90,822,232.87 |
4/14/23 | 0.594 | 0.606 | 0.589 | 0.602 | 5,276,910.26 | 89,113,344.54 |
4/13/23 | 0.586 | 0.595 | 0.582 | 0.594 | 3,191,177.16 | 87,903,941.84 |
4/12/23 | 0.597 | 0.598 | 0.578 | 0.586 | 4,485,873.12 | 86,789,594.77 |
4/11/23 | 0.605 | 0.605 | 0.594 | 0.598 | 4,652,456.12 | 88,434,053.02 |
4/10/23 | 0.604 | 0.606 | 0.586 | 0.605 | 7,830,841.12 | 89,487,238.87 |
4/9/23 | 0.593 | 0.605 | 0.58 | 0.604 | 4,989,068.26 | 89,404,553.12 |
4/8/23 | 0.606 | 0.606 | 0.589 | 0.593 | 5,512,558.62 | 87,762,524.94 |
4/7/23 | 0.602 | 0.612 | 0.581 | 0.606 | 12,937,808.89 | 89,628,540.93 |
4/6/23 | 0.631 | 0.631 | 0.589 | 0.601 | 17,361,278.07 | 88,902,532.2 |
4/5/23 | 0.63 | 0.701 | 0.61 | 0.631 | 106,561,694.38 | 93,257,590.22 |
4/4/23 | 0.571 | 0.675 | 0.571 | 0.63 | 135,864,299.88 | 93,103,417.44 |
4/3/23 | 0.587 | 0.588 | 0.558 | 0.572 | 12,009,324.68 | 84,445,443.29 |
4/2/23 | 0.627 | 0.627 | 0.576 | 0.587 | 18,418,647.66 | 86,696,850.43 |
3/31/23 | 0.669 | 0.706 | 0.593 | 0.666 | 235,353,486.29 | 98,287,476.8 |
3/30/23 | 0.547 | 0.773 | 0.547 | 0.669 | 584,329,843.11 | 98,752,754.85 |
3/29/23 | 0.533 | 0.55 | 0.527 | 0.547 | 8,126,427.67 | 80,740,067.69 |
3/28/23 | 0.541 | 0.542 | 0.511 | 0.533 | 8,874,637.09 | 78,652,576.52 |
3/27/23 | 0.55 | 0.594 | 0.529 | 0.541 | 54,447,548.12 | 79,761,130.37 |
3/26/23 | 0.564 | 0.564 | 0.543 | 0.55 | 6,566,349.76 | 81,111,708.17 |
3/25/23 | 0.55 | 0.594 | 0.55 | 0.563 | 39,488,700.75 | 83,068,073.27 |
3/24/23 | 0.556 | 0.57 | 0.546 | 0.55 | 11,712,122.73 | 81,095,646.23 |
3/23/23 | 0.541 | 0.558 | 0.537 | 0.556 | 3,403,446.79 | 81,958,411.68 |
3/22/23 | 0.564 | 0.584 | 0.531 | 0.541 | 18,363,405.42 | 79,717,801.69 |
3/21/23 | 0.564 | 0.577 | 0.529 | 0.564 | 11,873,608.85 | 83,085,228.31 |
3/20/23 | 0.564 | 0.573 | 0.548 | 0.564 | 7,904,279.75 | 83,019,028.76 |
3/19/23 | 0.553 | 0.568 | 0.541 | 0.564 | 4,158,463.36 | 82,970,955.41 |
3/18/23 | 0.574 | 0.574 | 0.547 | 0.553 | 6,427,385.83 | 81,432,303.74 |
3/17/23 | 0.549 | 0.574 | 0.538 | 0.574 | 7,994,213.99 | 84,447,563.33 |
3/16/23 | 0.509 | 0.55 | 0.509 | 0.548 | 11,086,529.04 | 80,640,397.55 |
3/15/23 | 0.544 | 0.547 | 0.503 | 0.508 | 5,658,955.21 | 74,762,557.18 |
3/14/23 | 0.524 | 0.553 | 0.514 | 0.543 | 7,971,798.54 | 79,894,087.73 |
3/13/23 | 0.491 | 0.526 | 0.479 | 0.524 | 6,015,988.2 | 76,987,137.03 |
3/12/23 | 0.467 | 0.492 | 0.453 | 0.492 | 5,589,370.16 | 72,254,875.96 |
3/11/23 | 0.465 | 0.478 | 0.449 | 0.467 | 2,767,833.32 | 68,662,575.16 |
3/10/23 | 0.462 | 0.466 | 0.442 | 0.465 | 4,362,972.41 | 68,343,248.95 |
3/9/23 | 0.493 | 0.502 | 0.451 | 0.462 | 4,354,144.1 | 67,855,320.49 |
3/8/23 | 0.517 | 0.531 | 0.493 | 0.493 | 7,039,033.47 | 72,422,639.05 |
3/7/23 | 0.532 | 0.534 | 0.509 | 0.519 | 3,309,890.5 | 76,266,010.57 |
3/6/23 | 0.541 | 0.541 | 0.513 | 0.532 | 3,083,116.52 | 78,139,321.91 |
3/5/23 | 0.541 | 0.546 | 0.535 | 0.541 | 2,369,993.82 | 79,349,344.79 |
3/4/23 | 0.549 | 0.557 | 0.534 | 0.541 | 3,104,164.37 | 79,358,828.6 |
3/3/23 | 0.595 | 0.595 | 0.537 | 0.549 | 7,314,767.1 | 80,481,828.79 |
3/2/23 | 0.623 | 0.624 | 0.584 | 0.595 | 6,330,586.57 | 87,303,578.1 |
3/1/23 | 0.608 | 0.624 | 0.603 | 0.622 | 5,369,307.19 | 91,238,031.38 |
2/28/23 | 0.614 | 0.624 | 0.603 | 0.608 | 8,681,832.84 | 89,121,051.44 |
2/27/23 | 0.628 | 0.628 | 0.605 | 0.614 | 5,347,415.43 | 89,917,750.86 |
2/26/23 | 0.619 | 0.63 | 0.608 | 0.628 | 4,185,756.96 | 92,068,773.37 |
2/25/23 | 0.64 | 0.644 | 0.605 | 0.619 | 10,130,076.64 | 90,651,273.47 |