Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.384 | 0.394 | 0.37 | 0.371 | 32,070,787.27 | 181,628,067.76 |
6/30/22 | 0.407 | 0.408 | 0.366 | 0.384 | 29,484,482.52 | 187,843,694.03 |
6/29/22 | 0.412 | 0.419 | 0.4 | 0.407 | 26,307,401.14 | 198,896,844 |
6/28/22 | 0.431 | 0.445 | 0.409 | 0.412 | 41,424,585.07 | 201,471,829.01 |
6/27/22 | 0.412 | 0.474 | 0.412 | 0.431 | 96,247,584.33 | 210,615,956.98 |
6/26/22 | 0.441 | 0.448 | 0.412 | 0.412 | 22,846,640.29 | 201,581,763.5 |
6/25/22 | 0.435 | 0.442 | 0.417 | 0.441 | 23,450,366.43 | 215,487,528.27 |
6/24/22 | 0.424 | 0.44 | 0.422 | 0.435 | 28,193,293.89 | 212,521,584.09 |
6/23/22 | 0.403 | 0.426 | 0.403 | 0.424 | 25,243,258.14 | 207,389,066.54 |
6/22/22 | 0.415 | 0.419 | 0.393 | 0.403 | 29,065,608.84 | 196,885,902.26 |
6/21/22 | 0.416 | 0.431 | 0.401 | 0.415 | 60,143,788.52 | 202,439,687.32 |
6/20/22 | 0.373 | 0.424 | 0.36 | 0.416 | 77,637,859.31 | 202,935,423.1 |
6/19/22 | 0.341 | 0.377 | 0.332 | 0.373 | 28,134,435.5 | 182,265,035.6 |
6/18/22 | 0.367 | 0.372 | 0.323 | 0.341 | 29,627,692.66 | 166,538,892.79 |
6/17/22 | 0.348 | 0.373 | 0.347 | 0.367 | 23,998,610.09 | 179,163,235.67 |
6/16/22 | 0.38 | 0.39 | 0.346 | 0.348 | 32,299,446.14 | 169,632,696.09 |
6/15/22 | 0.352 | 0.38 | 0.315 | 0.38 | 43,844,117.13 | 185,342,736.13 |
6/14/22 | 0.344 | 0.361 | 0.322 | 0.352 | 42,108,627.96 | 171,456,042.09 |
6/13/22 | 0.389 | 0.394 | 0.33 | 0.344 | 54,733,691.16 | 167,811,620.32 |
6/12/22 | 0.431 | 0.434 | 0.39 | 0.39 | 42,733,617 | 189,919,558.52 |
6/11/22 | 0.475 | 0.485 | 0.428 | 0.431 | 37,420,145.85 | 210,071,368.05 |
6/10/22 | 0.537 | 0.537 | 0.473 | 0.475 | 47,517,603.15 | 231,594,296.97 |
6/9/22 | 0.55 | 0.55 | 0.531 | 0.536 | 24,497,264.22 | 261,303,425.67 |
6/8/22 | 0.548 | 0.558 | 0.53 | 0.55 | 38,087,926.84 | 267,667,498.02 |
6/7/22 | 0.581 | 0.581 | 0.529 | 0.548 | 48,865,336.85 | 267,023,287.46 |
6/6/22 | 0.566 | 0.602 | 0.565 | 0.581 | 50,490,852.7 | 282,596,864.28 |
6/5/22 | 0.589 | 0.59 | 0.555 | 0.566 | 41,181,220.32 | 275,657,778.87 |
6/4/22 | 0.595 | 0.604 | 0.557 | 0.588 | 86,176,408.19 | 286,065,360.2 |
6/3/22 | 0.536 | 0.596 | 0.531 | 0.596 | 188,726,533.23 | 289,766,593.43 |
6/2/22 | 0.513 | 0.571 | 0.501 | 0.536 | 124,669,945.91 | 260,698,715.09 |
6/1/22 | 0.516 | 0.574 | 0.51 | 0.513 | 163,348,352.07 | 249,453,830.48 |
5/31/22 | 0.522 | 0.526 | 0.501 | 0.516 | 45,491,008.69 | 250,684,796.55 |
5/30/22 | 0.484 | 0.522 | 0.479 | 0.521 | 41,576,328.55 | 253,410,755.14 |
5/29/22 | 0.469 | 0.485 | 0.456 | 0.484 | 23,922,226.67 | 235,020,486.57 |
5/28/22 | 0.454 | 0.465 | 0.452 | 0.461 | 49,525,848.1 | 223,992,206.04 |
5/27/22 | 0.473 | 0.475 | 0.446 | 0.454 | 55,877,510.07 | 220,554,415.06 |
5/26/22 | 0.53 | 0.537 | 0.458 | 0.473 | 65,907,140.95 | 229,785,131.55 |
5/25/22 | 0.508 | 0.544 | 0.507 | 0.53 | 86,783,595.72 | 257,411,412.24 |
5/24/22 | 0.484 | 0.517 | 0.481 | 0.508 | 77,553,426.94 | 246,448,347.91 |
5/23/22 | 0.497 | 0.524 | 0.478 | 0.483 | 118,396,855.21 | 234,584,401.7 |
5/22/22 | 0.464 | 0.499 | 0.462 | 0.497 | 40,066,363.24 | 241,230,456.13 |
5/21/22 | 0.447 | 0.472 | 0.445 | 0.464 | 36,562,036.28 | 224,831,246.88 |
5/20/22 | 0.456 | 0.468 | 0.435 | 0.447 | 40,768,778.59 | 216,967,605.56 |
5/19/22 | 0.422 | 0.458 | 0.402 | 0.456 | 42,257,592.18 | 220,851,782.08 |
5/18/22 | 0.49 | 0.494 | 0.422 | 0.422 | 37,875,918.91 | 204,740,400.42 |
5/17/22 | 0.456 | 0.49 | 0.456 | 0.489 | 39,083,408.8 | 237,076,489.5 |
5/16/22 | 0.5 | 0.501 | 0.451 | 0.456 | 42,478,100.01 | 221,042,429.78 |
5/15/22 | 0.481 | 0.507 | 0.474 | 0.501 | 60,911,798.11 | 242,445,090.87 |
5/14/22 | 0.44 | 0.481 | 0.432 | 0.481 | 61,073,120.46 | 232,957,382.98 |
5/13/22 | 0.391 | 0.478 | 0.387 | 0.44 | 69,574,864.94 | 213,034,232.88 |
5/12/22 | 0.428 | 0.451 | 0.312 | 0.392 | 140,721,005.96 | 189,618,591.04 |
5/11/22 | 0.689 | 0.703 | 0.397 | 0.427 | 171,997,443.76 | 206,743,955.41 |
5/10/22 | 0.691 | 0.757 | 0.65 | 0.689 | 134,776,590.99 | 333,508,801.7 |
5/9/22 | 0.865 | 0.877 | 0.695 | 0.695 | 108,471,458.67 | 336,249,947.44 |
5/8/22 | 0.918 | 0.922 | 0.86 | 0.864 | 63,015,479.2 | 418,067,006.71 |
5/7/22 | 0.953 | 0.961 | 0.903 | 0.918 | 39,795,973.81 | 443,914,039.91 |
5/6/22 | 0.972 | 0.974 | 0.933 | 0.954 | 55,532,493.75 | 460,933,603.03 |
5/5/22 | 1.105 | 1.116 | 0.95 | 0.972 | 76,546,030.63 | 469,636,822.32 |
5/4/22 | 1.036 | 1.105 | 1.019 | 1.105 | 57,271,022.15 | 533,790,646.56 |
5/3/22 | 1.019 | 1.066 | 1.008 | 1.036 | 54,908,072.12 | 500,495,453.64 |
5/2/22 | 1 | 1.032 | 0.969 | 1.019 | 68,266,719.73 | 492,133,097.09 |
5/1/22 | 0.954 | 1.006 | 0.914 | 0.999 | 71,597,060.62 | 482,362,069.84 |
4/30/22 | 1.06 | 1.066 | 0.945 | 0.953 | 70,170,364.01 | 460,243,799.26 |
4/29/22 | 1.109 | 1.141 | 1.049 | 1.06 | 58,992,013.64 | 511,380,189.17 |
4/28/22 | 1.111 | 1.134 | 1.096 | 1.109 | 51,382,597.71 | 535,266,739.43 |
4/27/22 | 1.071 | 1.127 | 1.067 | 1.11 | 47,423,153.15 | 535,724,443.12 |
4/26/22 | 1.184 | 1.194 | 1.065 | 1.071 | 64,464,235.54 | 516,801,265.48 |
4/25/22 | 1.205 | 1.206 | 1.129 | 1.184 | 69,451,538.48 | 571,114,284.35 |
4/24/22 | 1.226 | 1.24 | 1.204 | 1.204 | 33,603,832.53 | 580,684,827.48 |
4/23/22 | 1.238 | 1.253 | 1.211 | 1.226 | 36,355,362.14 | 590,989,041.61 |
4/22/22 | 1.268 | 1.289 | 1.237 | 1.238 | 50,898,711.71 | 596,704,951.02 |
4/21/22 | 1.334 | 1.351 | 1.261 | 1.269 | 80,883,718.69 | 611,351,954.21 |
4/20/22 | 1.395 | 1.399 | 1.319 | 1.335 | 85,597,162.23 | 642,822,482.89 |
4/19/22 | 1.356 | 1.413 | 1.343 | 1.396 | 184,912,238.78 | 672,448,744.91 |
4/18/22 | 1.204 | 1.365 | 1.159 | 1.356 | 265,257,676.19 | 650,704,896.05 |
4/17/22 | 1.258 | 1.263 | 1.201 | 1.204 | 34,731,906.45 | 578,037,155.27 |
4/16/22 | 1.258 | 1.265 | 1.235 | 1.258 | 34,801,854.19 | 603,692,584.3 |
4/15/22 | 1.232 | 1.266 | 1.226 | 1.258 | 39,463,639.92 | 603,912,492.36 |
4/14/22 | 1.274 | 1.289 | 1.218 | 1.232 | 43,697,855.45 | 591,129,356.7 |
4/13/22 | 1.241 | 1.278 | 1.23 | 1.274 | 52,023,496.42 | 611,574,680.46 |
4/12/22 | 1.188 | 1.261 | 1.178 | 1.241 | 63,586,975.19 | 595,562,497.65 |
4/11/22 | 1.308 | 1.308 | 1.174 | 1.188 | 78,858,911.8 | 569,991,742.77 |
4/10/22 | 1.343 | 1.351 | 1.306 | 1.309 | 43,138,838.87 | 628,264,378.88 |
4/9/22 | 1.298 | 1.344 | 1.297 | 1.343 | 39,266,218.67 | 644,671,650.79 |
4/8/22 | 1.385 | 1.393 | 1.29 | 1.297 | 59,800,474.48 | 622,641,291.97 |
4/7/22 | 1.331 | 1.392 | 1.319 | 1.385 | 73,109,699.92 | 664,863,107.87 |
4/6/22 | 1.494 | 1.497 | 1.329 | 1.331 | 127,571,533.77 | 638,952,311.72 |
4/5/22 | 1.577 | 1.592 | 1.492 | 1.494 | 81,660,891.46 | 717,023,383.17 |
4/4/22 | 1.666 | 1.666 | 1.527 | 1.578 | 131,320,026.49 | 757,255,338.3 |
4/3/22 | 1.603 | 1.68 | 1.576 | 1.667 | 143,484,020.54 | 799,843,117.58 |