Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.095 | 0.098 | 0.09 | 0.092 | 51,980,075.94 | 634,655,109.36 |
6/30/22 | 0.095 | 0.095 | 0.09 | 0.095 | 49,292,861.89 | 657,461,180.47 |
6/29/22 | 0.1 | 0.102 | 0.094 | 0.095 | 49,409,519.78 | 652,589,423.05 |
6/28/22 | 0.108 | 0.109 | 0.099 | 0.1 | 44,977,260.23 | 689,515,307.56 |
6/27/22 | 0.108 | 0.114 | 0.107 | 0.108 | 32,058,841.02 | 746,927,419.48 |
6/26/22 | 0.117 | 0.123 | 0.108 | 0.108 | 49,173,954.2 | 746,173,073.27 |
6/25/22 | 0.116 | 0.12 | 0.111 | 0.117 | 50,327,463.4 | 804,186,382.75 |
6/24/22 | 0.112 | 0.119 | 0.11 | 0.116 | 57,737,258.36 | 800,216,184.99 |
6/23/22 | 0.105 | 0.114 | 0.105 | 0.112 | 43,891,704.16 | 769,949,541.6 |
6/22/22 | 0.11 | 0.11 | 0.104 | 0.105 | 40,261,015.28 | 723,574,619.42 |
6/21/22 | 0.104 | 0.117 | 0.102 | 0.109 | 62,508,779.3 | 755,201,834.54 |
6/20/22 | 0.103 | 0.108 | 0.098 | 0.104 | 47,507,541.65 | 718,842,065.9 |
6/19/22 | 0.099 | 0.104 | 0.093 | 0.103 | 51,522,943.78 | 710,830,993.13 |
6/18/22 | 0.099 | 0.1 | 0.09 | 0.099 | 62,769,983.76 | 683,229,004.91 |
6/17/22 | 0.097 | 0.102 | 0.096 | 0.099 | 36,258,438.27 | 681,763,623 |
6/16/22 | 0.112 | 0.115 | 0.095 | 0.097 | 47,948,543.26 | 668,838,518.33 |
6/15/22 | 0.105 | 0.112 | 0.091 | 0.112 | 87,096,978.75 | 770,306,343.66 |
6/14/22 | 0.106 | 0.113 | 0.097 | 0.105 | 92,258,878.51 | 726,245,935.89 |
6/13/22 | 0.113 | 0.113 | 0.097 | 0.106 | 107,047,622.01 | 730,038,754.78 |
6/12/22 | 0.123 | 0.124 | 0.111 | 0.113 | 67,111,983.87 | 780,316,694.93 |
6/11/22 | 0.137 | 0.141 | 0.121 | 0.123 | 60,352,781.41 | 849,222,121.52 |
6/10/22 | 0.148 | 0.149 | 0.136 | 0.137 | 62,472,092.55 | 947,160,061.16 |
6/9/22 | 0.149 | 0.152 | 0.144 | 0.148 | 71,742,455.99 | 1,019,813,451.6 |
6/8/22 | 0.155 | 0.156 | 0.148 | 0.149 | 47,515,298.97 | 1,027,709,180.18 |
6/7/22 | 0.159 | 0.159 | 0.146 | 0.155 | 71,395,375.05 | 1,067,575,034.54 |
6/6/22 | 0.156 | 0.169 | 0.155 | 0.159 | 70,197,465.21 | 1,094,260,396.09 |
6/5/22 | 0.165 | 0.172 | 0.156 | 0.156 | 76,012,110.55 | 1,079,042,618.75 |
6/4/22 | 0.148 | 0.174 | 0.145 | 0.165 | 168,185,497.37 | 1,139,775,223.43 |
6/3/22 | 0.153 | 0.153 | 0.142 | 0.148 | 48,021,804.57 | 1,021,462,311.27 |
6/2/22 | 0.147 | 0.153 | 0.141 | 0.153 | 61,267,642.05 | 1,053,084,891.53 |
6/1/22 | 0.163 | 0.165 | 0.144 | 0.147 | 100,732,002.95 | 1,017,135,639.75 |
5/31/22 | 0.157 | 0.164 | 0.149 | 0.162 | 89,832,589.67 | 1,121,157,077.15 |
5/30/22 | 0.142 | 0.157 | 0.141 | 0.157 | 71,797,021.34 | 1,080,601,478.68 |
5/29/22 | 0.138 | 0.143 | 0.134 | 0.142 | 39,010,410.82 | 981,935,892.48 |
5/28/22 | 0.135 | 0.14 | 0.133 | 0.137 | 70,386,790.9 | 946,701,344.74 |
5/27/22 | 0.139 | 0.144 | 0.132 | 0.135 | 79,388,424.93 | 934,040,718.41 |
5/26/22 | 0.151 | 0.153 | 0.134 | 0.139 | 90,436,523.6 | 959,427,073.15 |
5/25/22 | 0.155 | 0.158 | 0.149 | 0.151 | 78,432,168.36 | 1,040,763,578.15 |
5/24/22 | 0.155 | 0.161 | 0.146 | 0.155 | 92,095,642.05 | 1,068,477,477.38 |
5/23/22 | 0.163 | 0.174 | 0.155 | 0.155 | 81,746,443.45 | 1,068,475,506.05 |
5/22/22 | 0.158 | 0.167 | 0.156 | 0.163 | 58,805,562.53 | 1,127,392,531.89 |
5/21/22 | 0.151 | 0.161 | 0.149 | 0.158 | 55,300,983.68 | 1,090,626,542.84 |
5/20/22 | 0.161 | 0.164 | 0.147 | 0.151 | 71,112,891.07 | 1,043,919,765.74 |
5/19/22 | 0.158 | 0.165 | 0.149 | 0.161 | 81,505,201.42 | 1,110,794,411.71 |
5/18/22 | 0.18 | 0.184 | 0.158 | 0.158 | 104,076,079.15 | 1,088,345,836.61 |
5/17/22 | 0.174 | 0.191 | 0.17 | 0.18 | 117,891,665.33 | 1,239,914,690.67 |
5/16/22 | 0.199 | 0.202 | 0.173 | 0.173 | 121,442,895 | 1,196,791,766.99 |
5/15/22 | 0.193 | 0.206 | 0.187 | 0.199 | 220,053,779.19 | 1,374,843,648.4 |
5/14/22 | 0.15 | 0.193 | 0.145 | 0.193 | 181,287,150.86 | 1,331,414,133.91 |
5/13/22 | 0.135 | 0.166 | 0.134 | 0.15 | 134,006,817.81 | 1,034,121,112.75 |
5/12/22 | 0.152 | 0.163 | 0.119 | 0.135 | 193,791,813.83 | 928,668,261.49 |
5/11/22 | 0.246 | 0.255 | 0.146 | 0.152 | 316,219,478.38 | 717,515,001.81 |
5/10/22 | 0.24 | 0.268 | 0.229 | 0.246 | 237,735,632.46 | 1,160,866,189.94 |
5/9/22 | 0.299 | 0.306 | 0.241 | 0.241 | 170,359,871.11 | 1,134,536,907.01 |
5/8/22 | 0.293 | 0.31 | 0.284 | 0.299 | 148,456,881.82 | 1,411,517,638.03 |
5/7/22 | 0.296 | 0.304 | 0.289 | 0.293 | 97,580,985.44 | 1,379,481,205.59 |
5/6/22 | 0.302 | 0.302 | 0.283 | 0.296 | 125,989,417.95 | 1,394,439,210.63 |
5/5/22 | 0.341 | 0.345 | 0.29 | 0.302 | 192,870,154.69 | 1,423,775,536.38 |
5/4/22 | 0.319 | 0.346 | 0.312 | 0.339 | 162,145,069.51 | 1,597,215,551.65 |
5/3/22 | 0.307 | 0.336 | 0.304 | 0.319 | 144,537,160.66 | 1,506,025,774.35 |
5/2/22 | 0.316 | 0.319 | 0.3 | 0.307 | 120,398,877.76 | 1,449,696,032.37 |
5/1/22 | 0.308 | 0.324 | 0.305 | 0.316 | 135,554,716.22 | 1,489,932,615.37 |
4/30/22 | 0.349 | 0.359 | 0.297 | 0.308 | 198,404,251.91 | 1,450,427,400.88 |
4/29/22 | 0.359 | 0.362 | 0.339 | 0.349 | 205,690,040.1 | 1,644,306,057.11 |
4/28/22 | 0.367 | 0.408 | 0.358 | 0.359 | 372,116,832.28 | 1,694,848,166.98 |
4/27/22 | 0.338 | 0.369 | 0.335 | 0.367 | 190,982,384.31 | 1,730,138,422.52 |
4/26/22 | 0.359 | 0.402 | 0.338 | 0.338 | 427,776,809.99 | 1,595,305,093.97 |
4/25/22 | 0.358 | 0.359 | 0.327 | 0.359 | 156,713,855.01 | 1,691,106,841.47 |
4/24/22 | 0.354 | 0.362 | 0.348 | 0.358 | 93,655,511.93 | 1,687,087,546.95 |
4/23/22 | 0.354 | 0.359 | 0.345 | 0.354 | 79,341,842.53 | 1,669,992,045.91 |
4/22/22 | 0.354 | 0.366 | 0.35 | 0.354 | 124,854,283.29 | 1,669,429,854.53 |
4/21/22 | 0.362 | 0.393 | 0.353 | 0.354 | 269,037,557.16 | 1,671,174,501.85 |
4/20/22 | 0.362 | 0.38 | 0.356 | 0.362 | 180,125,661.43 | 1,709,040,779.26 |
4/19/22 | 0.362 | 0.369 | 0.357 | 0.362 | 107,411,332.71 | 1,706,867,784.23 |
4/18/22 | 0.35 | 0.362 | 0.334 | 0.362 | 119,225,895.13 | 1,705,705,632.04 |
4/17/22 | 0.363 | 0.369 | 0.349 | 0.35 | 71,399,543.93 | 1,649,452,347.99 |
4/16/22 | 0.369 | 0.371 | 0.358 | 0.363 | 64,884,407.58 | 1,711,917,380.12 |
4/15/22 | 0.364 | 0.371 | 0.36 | 0.369 | 78,917,067.48 | 1,740,009,298.04 |
4/14/22 | 0.384 | 0.389 | 0.358 | 0.363 | 123,971,208.67 | 1,714,036,359.62 |
4/13/22 | 0.373 | 0.386 | 0.364 | 0.384 | 145,754,344.43 | 1,808,737,112.41 |
4/12/22 | 0.348 | 0.375 | 0.348 | 0.373 | 164,744,776.12 | 1,758,383,102.76 |
4/11/22 | 0.387 | 0.387 | 0.345 | 0.348 | 198,915,423.53 | 1,642,354,481.93 |
4/10/22 | 0.406 | 0.409 | 0.387 | 0.387 | 131,654,663.17 | 1,825,158,651.48 |
4/9/22 | 0.394 | 0.408 | 0.393 | 0.406 | 116,180,384.72 | 1,916,078,831.75 |
4/8/22 | 0.432 | 0.432 | 0.391 | 0.394 | 211,741,136.21 | 1,856,906,513.38 |
4/7/22 | 0.413 | 0.435 | 0.41 | 0.432 | 177,670,575.17 | 2,037,139,835.6 |
4/6/22 | 0.461 | 0.463 | 0.412 | 0.412 | 274,876,495.84 | 1,944,789,740.11 |
4/5/22 | 0.493 | 0.499 | 0.46 | 0.461 | 217,095,258.53 | 2,172,566,777.27 |
4/4/22 | 0.517 | 0.517 | 0.471 | 0.493 | 327,510,218.42 | 2,325,922,125.68 |
4/3/22 | 0.514 | 0.531 | 0.496 | 0.517 | 405,092,370.4 | 2,436,747,749.11 |