Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.02 | 0.059 | 0.018 | 0.042 | 175,155,205.19 | 432,331,635.88 |
6/27/22 | 0.023 | 0.043 | 0.014 | 0.02 | 87,334,520.2 | 209,542,045.49 |
6/26/22 | 0.01 | 0.024 | 0.01 | 0.023 | 32,407,771.57 | 237,702,686.32 |
6/25/22 | 0.014 | 0.016 | 0.009 | 0.01 | 13,018,569.71 | 99,855,471.24 |
6/24/22 | 0.009 | 0.017 | 0.008 | 0.014 | 15,871,852.73 | 141,778,064.79 |
6/23/22 | 0.008 | 0.009 | 0.008 | 0.009 | 9,468,493.68 | 87,427,159.86 |
6/22/22 | 0.008 | 0.008 | 0.008 | 0.008 | 8,940,943.67 | 83,583,494.75 |
6/21/22 | 0.008 | 0.009 | 0.008 | 0.008 | 12,842,078.93 | 85,185,887.49 |
6/20/22 | 0.008 | 0.009 | 0.008 | 0.008 | 15,948,069.92 | 84,361,307.02 |
6/19/22 | 0.007 | 0.009 | 0.006 | 0.008 | 18,618,341.77 | 83,132,508.47 |
6/18/22 | 0.007 | 0.007 | 0.006 | 0.007 | 13,425,949.76 | 67,064,783.59 |
6/17/22 | 0.007 | 0.008 | 0.007 | 0.007 | 14,091,598.27 | 74,747,471.07 |
6/16/22 | 0.008 | 0.008 | 0.007 | 0.007 | 12,317,780.7 | 71,049,278.61 |
6/15/22 | 0.008 | 0.008 | 0.007 | 0.008 | 11,469,426.07 | 79,869,154.77 |
6/14/22 | 0.008 | 0.009 | 0.008 | 0.008 | 9,245,974.01 | 83,048,583.21 |
6/13/22 | 0.01 | 0.01 | 0.008 | 0.008 | 22,534,520.22 | 85,914,889.6 |
6/12/22 | 0.009 | 0.011 | 0.008 | 0.01 | 25,632,151.3 | 100,719,132.3 |
6/10/22 | 0.011 | 0.012 | 0.01 | 0.01 | 24,815,206.71 | 99,455,898.97 |
6/9/22 | 0.01 | 0.012 | 0.009 | 0.011 | 24,601,318.66 | 117,573,924.65 |
6/8/22 | 0.013 | 0.013 | 0.01 | 0.01 | 11,499,708.95 | 100,455,710.34 |
6/7/22 | 0.016 | 0.016 | 0.013 | 0.013 | 10,815,115.02 | 137,722,864.12 |
6/6/22 | 0.016 | 0.017 | 0.016 | 0.016 | 10,907,243.26 | 162,027,935.49 |
6/5/22 | 0.018 | 0.018 | 0.016 | 0.016 | 12,834,486.01 | 163,005,329.78 |
6/4/22 | 0.019 | 0.02 | 0.018 | 0.018 | 11,307,782.69 | 186,980,000.19 |
6/3/22 | 0.02 | 0.021 | 0.017 | 0.019 | 26,362,402.38 | 198,265,316.52 |
6/2/22 | 0.016 | 0.02 | 0.015 | 0.02 | 24,514,329.09 | 204,470,573.42 |
6/1/22 | 0.021 | 0.022 | 0.015 | 0.016 | 23,515,716.24 | 164,662,899.71 |
5/31/22 | 0.025 | 0.026 | 0.021 | 0.021 | 28,291,419.88 | 219,860,174.18 |
5/30/22 | 0.027 | 0.033 | 0.025 | 0.025 | 32,885,587.67 | 283,248,162.11 |
5/29/22 | 0.029 | 0.031 | 0.023 | 0.027 | 14,038,645.96 | 301,915,372.03 |
5/28/22 | 0.035 | 0.038 | 0.035 | 0.036 | 17,882,246.86 | 403,527,284.13 |
5/27/22 | 0.064 | 0.064 | 0.033 | 0.035 | 27,457,467.57 | 392,533,767.76 |
5/26/22 | 0.095 | 0.535 | 0.048 | 0.064 | 117,938,242.93 | 720,934,610.89 |
5/25/22 | 0.07 | 0.322 | 0.068 | 0.095 | 174,553,602.27 | 1,067,337,974.26 |
5/24/22 | 0.071 | 0.093 | 0.062 | 0.07 | 59,529,498.26 | 789,562,563.96 |
5/23/22 | 0.064 | 0.082 | 0.054 | 0.071 | 90,652,769.19 | 804,982,886.23 |
5/22/22 | 0.058 | 0.073 | 0.051 | 0.064 | 78,643,834.72 | 725,122,408.94 |
5/21/22 | 0.066 | 0.066 | 0.051 | 0.056 | 45,170,671.07 | 637,061,550.5 |
5/20/22 | 0.076 | 0.092 | 0.061 | 0.066 | 59,116,608.94 | 747,401,859.37 |
5/19/22 | 0.091 | 0.115 | 0.076 | 0.076 | 102,877,376.62 | 857,349,915.44 |
5/18/22 | 0.13 | 0.314 | 0.088 | 0.091 | 173,247,622.39 | 1,025,941,708.65 |
5/17/22 | 0.127 | 0.156 | 0.108 | 0.13 | 264,405,278.25 | 1,469,737,372.87 |
5/16/22 | 0.177 | 0.187 | 0.094 | 0.126 | 389,081,589.11 | 1,426,014,746.85 |
5/15/22 | 0.196 | 0.261 | 0.17 | 0.177 | 335,182,961.78 | 1,992,612,012.08 |
5/14/22 | 0.162 | 0.255 | 0.148 | 0.196 | 376,460,753.48 | 2,215,840,019.83 |
5/13/22 | 0.406 | 0.407 | 0.133 | 0.154 | 1,285,921,756.32 | 1,737,134,085.7 |
5/12/22 | 0.801 | 0.829 | 0.363 | 0.409 | 9,392,162,782.86 | 4,698,474,198.47 |
5/11/22 | 0.799 | 0.847 | 0.3 | 0.801 | 7,679,819,163.74 | 10,718,072,198.98 |
5/10/22 | 0.806 | 0.949 | 0.684 | 0.8 | 4,905,955,010.55 | 14,029,065,946.2 |
5/9/22 | 0.995 | 0.999 | 0.793 | 0.793 | 2,809,970,940.59 | 14,761,644,204.78 |
5/8/22 | 0.997 | 1 | 0.991 | 0.996 | 2,025,913,193.34 | 18,644,841,335.34 |
5/7/22 | 1 | 1.002 | 0.993 | 0.997 | 1,335,178,681.4 | 18,710,784,797.59 |
5/6/22 | 1 | 1.003 | 0.998 | 1 | 649,583,067.18 | 18,725,628,552.98 |
5/5/22 | 1.001 | 1.003 | 0.998 | 1 | 733,858,936.49 | 18,665,386,427.8 |
5/4/22 | 1 | 1.002 | 0.997 | 0.999 | 612,280,606.5 | 18,661,379,618.16 |
5/3/22 | 0.999 | 1.002 | 0.998 | 1 | 453,049,346.2 | 18,651,265,447.36 |
5/2/22 | 1.002 | 1.003 | 0.998 | 1.001 | 574,239,250.68 | 18,633,096,653.68 |
5/1/22 | 1 | 1.003 | 0.998 | 1.002 | 566,644,084.58 | 18,562,618,479.69 |
4/30/22 | 1.001 | 1.003 | 0.998 | 1 | 547,686,207.19 | 18,482,727,595.39 |
4/29/22 | 1.002 | 1.003 | 0.998 | 1.001 | 560,980,549.47 | 18,478,863,507.95 |
4/28/22 | 1.001 | 1.003 | 0.998 | 1.002 | 521,840,224.55 | 18,484,175,552.85 |
4/27/22 | 1.001 | 1.003 | 0.998 | 1.002 | 628,471,362.27 | 18,468,046,831.77 |
4/26/22 | 1.002 | 1.003 | 0.998 | 1.001 | 669,584,311.74 | 18,356,952,383.08 |
4/25/22 | 1.001 | 1.003 | 0.998 | 1.002 | 707,655,893.39 | 18,274,150,903.1 |
4/23/22 | 1.001 | 1.004 | 0.999 | 1.002 | 325,842,114.56 | 18,132,167,386.97 |
4/22/22 | 1.002 | 1.004 | 1 | 1.001 | 567,613,598.16 | 18,023,222,420.44 |
4/21/22 | 1.003 | 1.004 | 1.001 | 1.002 | 618,505,118.36 | 17,930,175,227.35 |
4/20/22 | 1.002 | 1.004 | 1.001 | 1.003 | 518,858,156.42 | 17,837,135,749.56 |
4/19/22 | 1.002 | 1.003 | 1.001 | 1.002 | 483,251,710.78 | 17,705,464,647.89 |
4/18/22 | 1.002 | 1.003 | 1.001 | 1.002 | 607,009,918.53 | 17,585,064,023.62 |
4/17/22 | 1.002 | 1.003 | 1.001 | 1.001 | 234,591,988.6 | 17,458,956,520.31 |
4/16/22 | 1.002 | 1.003 | 1.001 | 1.002 | 204,733,777.53 | 17,358,702,187.44 |
4/15/22 | 1.001 | 1.002 | 1.001 | 1.002 | 311,283,166.22 | 17,226,313,555.43 |
4/14/22 | 1.001 | 1.002 | 1 | 1.001 | 478,484,325.38 | 17,097,697,153.14 |
4/13/22 | 1.001 | 1.002 | 1 | 1.001 | 448,059,621.44 | 16,979,088,465.02 |
4/12/22 | 1 | 1.001 | 1 | 1 | 642,464,357.76 | 16,853,347,810.92 |
4/11/22 | 1 | 1.001 | 1 | 1 | 897,998,116.65 | 16,747,423,876.69 |
4/10/22 | 1.001 | 1.002 | 1 | 1 | 363,203,923.85 | 16,726,897,758.82 |
4/9/22 | 1 | 1.001 | 1 | 1 | 436,070,423.21 | 16,730,417,964.54 |
4/8/22 | 1 | 1.001 | 0.999 | 1 | 636,053,051.58 | 16,735,530,255.94 |
4/7/22 | 1 | 1.002 | 0.998 | 1 | 445,409,899.78 | 16,727,044,000.34 |
4/6/22 | 0.998 | 1.003 | 0.998 | 1 | 744,433,415.24 | 16,724,620,818.65 |
4/5/22 | 1.001 | 1.003 | 0.998 | 0.998 | 562,424,018.22 | 16,658,936,299.82 |
4/4/22 | 1 | 1.003 | 0.996 | 1.001 | 589,731,894 | 16,629,486,794.72 |
4/3/22 | 1 | 1.003 | 0.999 | 1 | 325,606,707.7 | 16,556,192,139.43 |
4/2/22 | 1.002 | 1.003 | 0.999 | 1 | 498,511,220.23 | 16,495,019,547.36 |
4/1/22 | 1.001 | 1.003 | 0.999 | 1.002 | 488,655,865.67 | 16,478,569,358.21 |
3/31/22 | 1.002 | 1.002 | 0.999 | 1.001 | 563,578,452.17 | 16,409,440,628.78 |
3/30/22 | 1 | 1.003 | 0.998 | 1.002 | 417,047,341.79 | 16,359,816,394.2 |
3/29/22 | 0.999 | 1.002 | 0.998 | 1 | 613,330,179.48 | 16,285,161,016.23 |