Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 0.05 | 0.05 | 0.044 | 0.047 | 16,312,502.44 | 251,197,825.89 |
6/29/22 | 0.052 | 0.054 | 0.049 | 0.05 | 25,570,392.44 | 263,704,292.29 |
6/28/22 | 0.053 | 0.054 | 0.052 | 0.052 | 16,167,673.04 | 273,972,159.07 |
6/27/22 | 0.054 | 0.054 | 0.052 | 0.053 | 18,343,650.67 | 282,824,612.3 |
6/26/22 | 0.056 | 0.058 | 0.054 | 0.054 | 26,166,289.53 | 284,034,514.95 |
6/25/22 | 0.054 | 0.058 | 0.053 | 0.056 | 37,207,362.4 | 296,781,772.25 |
6/24/22 | 0.052 | 0.055 | 0.052 | 0.054 | 25,274,027.49 | 286,925,297.32 |
6/23/22 | 0.05 | 0.053 | 0.05 | 0.052 | 18,865,071.77 | 277,850,835.99 |
6/22/22 | 0.053 | 0.053 | 0.05 | 0.05 | 18,468,419.64 | 265,997,517.2 |
6/21/22 | 0.052 | 0.056 | 0.05 | 0.052 | 39,591,937.7 | 278,259,109.48 |
6/20/22 | 0.051 | 0.056 | 0.05 | 0.052 | 58,896,685.62 | 276,579,236.81 |
6/19/22 | 0.051 | 0.051 | 0.046 | 0.051 | 60,127,224.01 | 270,992,337.74 |
6/18/22 | 0.047 | 0.061 | 0.047 | 0.051 | 170,437,492.45 | 270,636,097.8 |
6/17/22 | 0.044 | 0.053 | 0.043 | 0.047 | 54,999,550.63 | 246,942,081.22 |
6/16/22 | 0.048 | 0.049 | 0.043 | 0.044 | 22,433,246.95 | 230,901,178.55 |
6/15/22 | 0.044 | 0.048 | 0.039 | 0.048 | 22,564,894.54 | 256,870,365.19 |
6/14/22 | 0.044 | 0.045 | 0.04 | 0.044 | 22,627,368.04 | 233,510,241.78 |
6/13/22 | 0.048 | 0.049 | 0.04 | 0.044 | 26,118,955.49 | 231,079,696.59 |
6/12/22 | 0.053 | 0.054 | 0.047 | 0.048 | 24,836,364.78 | 256,959,920.23 |
6/11/22 | 0.057 | 0.059 | 0.052 | 0.053 | 22,766,463.2 | 281,600,343.63 |
6/10/22 | 0.063 | 0.063 | 0.057 | 0.057 | 21,676,740.84 | 302,513,375.68 |
6/9/22 | 0.063 | 0.064 | 0.062 | 0.063 | 30,039,576.72 | 331,537,558.71 |
6/8/22 | 0.062 | 0.065 | 0.061 | 0.063 | 36,979,256.62 | 334,609,374.61 |
6/7/22 | 0.065 | 0.065 | 0.06 | 0.062 | 25,484,437.96 | 329,493,006.77 |
6/6/22 | 0.062 | 0.067 | 0.062 | 0.065 | 38,420,851.04 | 344,829,614.05 |
6/5/22 | 0.061 | 0.063 | 0.06 | 0.062 | 25,772,133.07 | 330,586,423.63 |
6/4/22 | 0.061 | 0.061 | 0.06 | 0.061 | 18,936,123.96 | 324,005,179.3 |
6/3/22 | 0.063 | 0.063 | 0.06 | 0.061 | 22,260,276.32 | 324,303,859.07 |
6/2/22 | 0.061 | 0.063 | 0.059 | 0.063 | 30,009,689.83 | 333,807,894.43 |
6/1/22 | 0.063 | 0.074 | 0.059 | 0.061 | 91,721,516.55 | 323,780,410.88 |
5/31/22 | 0.064 | 0.064 | 0.061 | 0.063 | 29,369,871.39 | 336,364,436.7 |
5/30/22 | 0.058 | 0.064 | 0.057 | 0.064 | 27,499,276.36 | 337,672,099.97 |
5/29/22 | 0.056 | 0.058 | 0.054 | 0.058 | 19,827,166.85 | 305,372,147.84 |
5/28/22 | 0.055 | 0.056 | 0.054 | 0.056 | 28,015,674.7 | 296,637,032.65 |
5/27/22 | 0.059 | 0.059 | 0.055 | 0.056 | 21,946,173.3 | 294,546,151.05 |
5/26/22 | 0.064 | 0.067 | 0.057 | 0.059 | 40,542,570.11 | 314,298,679.68 |
5/25/22 | 0.066 | 0.066 | 0.063 | 0.064 | 23,599,423.77 | 340,288,326.05 |
5/24/22 | 0.066 | 0.067 | 0.06 | 0.066 | 24,002,719.44 | 351,274,706.12 |
5/23/22 | 0.069 | 0.071 | 0.065 | 0.066 | 27,577,551.37 | 350,572,573.94 |
5/22/22 | 0.065 | 0.074 | 0.064 | 0.069 | 43,426,379.6 | 367,861,821.03 |
5/21/22 | 0.064 | 0.065 | 0.062 | 0.065 | 20,478,034.62 | 343,151,516.28 |
5/20/22 | 0.066 | 0.068 | 0.062 | 0.064 | 47,506,411.04 | 337,538,357.41 |
5/19/22 | 0.062 | 0.066 | 0.059 | 0.066 | 32,950,146.46 | 348,503,367.97 |
5/18/22 | 0.071 | 0.071 | 0.062 | 0.062 | 25,688,481.46 | 326,635,457.8 |
5/17/22 | 0.069 | 0.072 | 0.067 | 0.071 | 34,345,105.84 | 377,232,280.57 |
5/16/22 | 0.076 | 0.076 | 0.068 | 0.069 | 33,540,400.51 | 365,132,163.74 |
5/15/22 | 0.073 | 0.076 | 0.067 | 0.076 | 32,014,716.81 | 400,431,822.32 |
5/14/22 | 0.068 | 0.075 | 0.066 | 0.073 | 27,223,168.96 | 385,083,613.31 |
5/13/22 | 0.059 | 0.078 | 0.059 | 0.068 | 41,655,852.8 | 358,853,417.28 |
5/12/22 | 0.069 | 0.072 | 0.052 | 0.059 | 35,117,993.4 | 314,731,100.1 |
5/11/22 | 0.099 | 0.101 | 0.065 | 0.069 | 39,876,279.61 | 364,033,966.14 |
5/10/22 | 0.095 | 0.106 | 0.094 | 0.099 | 35,133,488.64 | 522,882,887.43 |
5/9/22 | 0.112 | 0.113 | 0.093 | 0.095 | 45,630,314.92 | 505,066,028.67 |
5/8/22 | 0.117 | 0.117 | 0.11 | 0.112 | 40,791,862.19 | 591,365,648.35 |
5/7/22 | 0.125 | 0.125 | 0.116 | 0.117 | 29,925,244.55 | 620,793,289.77 |
5/6/22 | 0.128 | 0.129 | 0.122 | 0.125 | 36,494,843.48 | 664,155,505.69 |
5/5/22 | 0.143 | 0.146 | 0.125 | 0.128 | 32,039,664.46 | 677,692,141.44 |
5/4/22 | 0.13 | 0.143 | 0.13 | 0.143 | 53,070,916.36 | 758,450,694.52 |
5/3/22 | 0.132 | 0.137 | 0.13 | 0.13 | 50,053,575.48 | 691,526,882.69 |
5/2/22 | 0.134 | 0.139 | 0.128 | 0.132 | 86,849,014.25 | 697,197,199.54 |
5/1/22 | 0.128 | 0.136 | 0.126 | 0.134 | 37,930,489.75 | 708,004,571.01 |
4/30/22 | 0.147 | 0.147 | 0.127 | 0.128 | 31,849,262.45 | 677,081,444 |
4/29/22 | 0.154 | 0.154 | 0.146 | 0.147 | 21,843,280.51 | 777,649,660.51 |
4/28/22 | 0.153 | 0.154 | 0.149 | 0.154 | 27,294,425.52 | 816,182,954.17 |
4/27/22 | 0.151 | 0.154 | 0.15 | 0.153 | 27,765,547.85 | 810,420,100.89 |
4/26/22 | 0.163 | 0.166 | 0.15 | 0.151 | 21,805,053.02 | 800,587,424.88 |
4/25/22 | 0.161 | 0.164 | 0.153 | 0.163 | 26,253,925.48 | 865,700,372.62 |
4/24/22 | 0.167 | 0.169 | 0.159 | 0.161 | 21,089,931.77 | 854,592,744.96 |
4/23/22 | 0.169 | 0.169 | 0.164 | 0.167 | 18,448,443.19 | 885,380,372.59 |
4/22/22 | 0.173 | 0.178 | 0.166 | 0.169 | 45,197,705.45 | 896,333,295.88 |
4/21/22 | 0.167 | 0.184 | 0.167 | 0.173 | 80,019,577.5 | 916,802,827.52 |
4/20/22 | 0.17 | 0.173 | 0.166 | 0.167 | 25,811,158.3 | 883,563,472.01 |
4/19/22 | 0.164 | 0.171 | 0.164 | 0.17 | 27,248,335.24 | 903,591,870.89 |
4/18/22 | 0.162 | 0.165 | 0.156 | 0.164 | 25,425,074.45 | 871,333,706.37 |
4/17/22 | 0.166 | 0.168 | 0.162 | 0.162 | 16,248,960.7 | 860,262,311.47 |
4/16/22 | 0.167 | 0.168 | 0.163 | 0.166 | 17,799,892.22 | 882,318,719.78 |
4/15/22 | 0.164 | 0.168 | 0.164 | 0.167 | 20,651,952.6 | 887,815,199.92 |
4/14/22 | 0.17 | 0.171 | 0.161 | 0.164 | 26,745,451.5 | 870,813,763.25 |
4/13/22 | 0.165 | 0.173 | 0.164 | 0.17 | 26,687,600.46 | 901,125,802.25 |
4/12/22 | 0.159 | 0.168 | 0.157 | 0.165 | 30,359,880.01 | 874,568,949.1 |
4/11/22 | 0.177 | 0.181 | 0.157 | 0.159 | 43,967,018.83 | 843,805,318.53 |
4/10/22 | 0.181 | 0.184 | 0.177 | 0.177 | 21,869,334.92 | 937,703,653.83 |
4/9/22 | 0.176 | 0.182 | 0.175 | 0.182 | 25,341,249.06 | 962,328,641.56 |
4/8/22 | 0.187 | 0.189 | 0.175 | 0.176 | 28,080,766.18 | 934,557,750.41 |
4/7/22 | 0.177 | 0.188 | 0.177 | 0.187 | 53,477,700.63 | 989,221,009.12 |
4/6/22 | 0.196 | 0.2 | 0.177 | 0.177 | 38,531,129.37 | 938,340,291.98 |
4/5/22 | 0.202 | 0.204 | 0.196 | 0.196 | 26,812,155.54 | 1,038,283,130.55 |
4/4/22 | 0.218 | 0.218 | 0.193 | 0.202 | 39,659,236.96 | 1,069,233,541.45 |
4/3/22 | 0.215 | 0.219 | 0.209 | 0.218 | 30,040,512.1 | 1,153,164,978.28 |
4/2/22 | 0.212 | 0.222 | 0.211 | 0.215 | 44,142,596.37 | 1,139,809,601.05 |