Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/23 | 0.064 | 0.064 | 0.062 | 0.064 | 241,874,729.81 | 5,791,095,668.67 |
3/26/23 | 0.064 | 0.065 | 0.064 | 0.064 | 198,798,456.64 | 5,849,993,346.77 |
3/25/23 | 0.063 | 0.064 | 0.063 | 0.064 | 212,310,172.49 | 5,805,681,711 |
3/24/23 | 0.065 | 0.066 | 0.063 | 0.063 | 326,386,909.98 | 5,780,906,130.92 |
3/23/23 | 0.06 | 0.066 | 0.06 | 0.065 | 578,593,452.55 | 5,947,642,092.99 |
3/22/23 | 0.067 | 0.068 | 0.057 | 0.06 | 656,303,403.26 | 5,457,442,495.77 |
3/21/23 | 0.065 | 0.067 | 0.065 | 0.067 | 272,449,145.44 | 6,124,465,759.14 |
3/20/23 | 0.067 | 0.067 | 0.065 | 0.065 | 257,085,179.95 | 5,936,468,686.61 |
3/19/23 | 0.066 | 0.067 | 0.066 | 0.067 | 227,466,258.87 | 6,088,557,901.75 |
3/18/23 | 0.068 | 0.068 | 0.066 | 0.066 | 266,466,761.5 | 6,007,918,258.46 |
3/17/23 | 0.065 | 0.068 | 0.065 | 0.068 | 298,647,153.42 | 6,183,565,723.85 |
3/16/23 | 0.065 | 0.067 | 0.065 | 0.065 | 284,940,911.24 | 5,963,068,753.61 |
3/15/23 | 0.067 | 0.068 | 0.064 | 0.065 | 351,647,071.71 | 5,958,947,485.53 |
3/14/23 | 0.067 | 0.069 | 0.066 | 0.067 | 479,935,465.47 | 6,125,910,569.71 |
3/13/23 | 0.065 | 0.069 | 0.065 | 0.067 | 629,423,180.68 | 6,134,719,102.27 |
3/12/23 | 0.059 | 0.065 | 0.059 | 0.065 | 347,554,981.02 | 5,906,625,629.16 |
3/11/23 | 0.057 | 0.059 | 0.055 | 0.059 | 416,436,742.12 | 5,410,791,319.38 |
3/10/23 | 0.058 | 0.059 | 0.056 | 0.057 | 517,634,913.45 | 5,242,140,764.45 |
3/9/23 | 0.065 | 0.066 | 0.057 | 0.058 | 456,504,522.28 | 5,337,947,056.25 |
3/8/23 | 0.066 | 0.067 | 0.065 | 0.065 | 211,024,621.66 | 5,960,078,917.81 |
3/7/23 | 0.067 | 0.068 | 0.066 | 0.066 | 221,770,992.13 | 6,052,589,498.03 |
3/6/23 | 0.067 | 0.068 | 0.067 | 0.067 | 186,105,195.93 | 6,157,494,327.44 |
3/5/23 | 0.067 | 0.068 | 0.067 | 0.067 | 164,056,032.79 | 6,145,122,488.1 |
3/4/23 | 0.067 | 0.068 | 0.066 | 0.067 | 183,966,664.6 | 6,093,518,786.64 |
3/3/23 | 0.07 | 0.07 | 0.067 | 0.067 | 262,446,713.77 | 6,137,720,347.65 |
3/2/23 | 0.07 | 0.07 | 0.069 | 0.07 | 208,539,788.31 | 6,366,385,498.97 |
3/1/23 | 0.069 | 0.07 | 0.069 | 0.07 | 213,887,807.22 | 6,388,038,104.16 |
2/28/23 | 0.069 | 0.07 | 0.069 | 0.069 | 206,608,575.56 | 6,309,833,205.82 |
2/27/23 | 0.07 | 0.07 | 0.068 | 0.069 | 219,217,372.92 | 6,346,102,532.89 |
2/26/23 | 0.068 | 0.07 | 0.068 | 0.07 | 191,149,283.88 | 6,357,703,525.61 |
2/25/23 | 0.068 | 0.069 | 0.067 | 0.068 | 206,862,281.46 | 6,204,865,497.71 |
2/24/23 | 0.07 | 0.07 | 0.067 | 0.068 | 216,581,383.35 | 6,207,232,454.24 |
2/23/23 | 0.069 | 0.07 | 0.069 | 0.07 | 216,718,422.78 | 6,367,587,736.86 |
2/22/23 | 0.069 | 0.07 | 0.068 | 0.069 | 240,981,973.03 | 6,353,976,783.49 |
2/21/23 | 0.072 | 0.072 | 0.069 | 0.069 | 303,772,124.24 | 6,358,020,264.91 |
2/20/23 | 0.07 | 0.073 | 0.07 | 0.072 | 378,596,766.57 | 6,585,327,118.13 |
2/19/23 | 0.07 | 0.072 | 0.07 | 0.07 | 227,740,238.42 | 6,444,085,840.62 |
2/18/23 | 0.07 | 0.071 | 0.07 | 0.07 | 226,753,466.21 | 6,422,249,605.82 |
2/17/23 | 0.067 | 0.071 | 0.067 | 0.07 | 367,932,392.44 | 6,452,402,452.46 |
2/16/23 | 0.071 | 0.071 | 0.067 | 0.067 | 396,517,012.39 | 6,126,104,297.66 |
2/15/23 | 0.067 | 0.071 | 0.067 | 0.071 | 354,951,527.37 | 6,488,032,237.7 |
2/14/23 | 0.066 | 0.067 | 0.065 | 0.067 | 278,017,068.72 | 6,115,607,386.88 |
2/13/23 | 0.064 | 0.066 | 0.063 | 0.066 | 312,370,710.19 | 6,011,623,394.23 |
2/12/23 | 0.064 | 0.065 | 0.064 | 0.064 | 188,947,370.76 | 5,851,088,355.75 |
2/11/23 | 0.063 | 0.064 | 0.063 | 0.064 | 192,015,517.29 | 5,848,866,379.75 |
2/10/23 | 0.063 | 0.064 | 0.062 | 0.063 | 341,903,614.06 | 5,805,623,444.25 |
2/9/23 | 0.067 | 0.067 | 0.062 | 0.063 | 649,103,223.63 | 5,741,682,843.61 |
2/8/23 | 0.066 | 0.069 | 0.066 | 0.067 | 627,966,025.87 | 6,133,476,449.05 |
2/7/23 | 0.063 | 0.066 | 0.063 | 0.066 | 391,361,422.96 | 6,033,918,800.3 |
2/6/23 | 0.064 | 0.064 | 0.063 | 0.063 | 263,575,211.47 | 5,798,439,632.93 |
2/5/23 | 0.064 | 0.066 | 0.063 | 0.064 | 383,628,012.26 | 5,881,459,375.1 |
2/4/23 | 0.064 | 0.064 | 0.063 | 0.064 | 240,138,021.7 | 5,857,786,656.01 |
2/3/23 | 0.064 | 0.065 | 0.064 | 0.064 | 331,119,561.22 | 5,885,547,333.51 |
2/2/23 | 0.063 | 0.065 | 0.063 | 0.064 | 408,694,985.13 | 5,852,726,415.62 |
2/1/23 | 0.062 | 0.063 | 0.062 | 0.063 | 281,503,051.69 | 5,801,130,240.57 |
1/31/23 | 0.062 | 0.063 | 0.062 | 0.062 | 272,093,599.54 | 5,712,249,993.77 |
1/30/23 | 0.064 | 0.064 | 0.062 | 0.062 | 322,622,837.63 | 5,715,141,848.8 |
1/29/23 | 0.063 | 0.064 | 0.063 | 0.064 | 298,809,874.53 | 5,857,567,539.47 |
1/28/23 | 0.064 | 0.064 | 0.062 | 0.063 | 232,264,923.74 | 5,793,369,647.75 |
1/27/23 | 0.062 | 0.064 | 0.061 | 0.064 | 321,741,025.87 | 5,838,614,477.6 |
1/26/23 | 0.062 | 0.062 | 0.061 | 0.062 | 189,522,704.17 | 5,668,881,537.3 |
1/25/23 | 0.06 | 0.063 | 0.059 | 0.062 | 220,414,744.44 | 5,679,379,437.11 |
1/24/23 | 0.063 | 0.063 | 0.06 | 0.06 | 228,798,004.04 | 5,529,174,847.79 |
1/23/23 | 0.062 | 0.063 | 0.061 | 0.063 | 224,484,707.72 | 5,769,864,616.01 |
1/22/23 | 0.062 | 0.063 | 0.061 | 0.062 | 209,391,461.17 | 5,665,088,296.32 |
1/21/23 | 0.063 | 0.063 | 0.062 | 0.062 | 260,535,017.26 | 5,670,062,410.77 |
1/20/23 | 0.06 | 0.063 | 0.06 | 0.063 | 193,161,021.5 | 5,771,200,669.23 |
1/19/23 | 0.059 | 0.06 | 0.059 | 0.06 | 170,235,361.61 | 5,525,504,719.84 |
1/18/23 | 0.062 | 0.062 | 0.059 | 0.059 | 260,102,159.99 | 5,420,182,109.27 |
1/17/23 | 0.062 | 0.062 | 0.062 | 0.062 | 214,020,770.76 | 5,670,670,746.67 |
1/16/23 | 0.062 | 0.063 | 0.062 | 0.062 | 249,155,140.48 | 5,735,777,682.34 |
1/15/23 | 0.062 | 0.063 | 0.061 | 0.062 | 266,691,428.11 | 5,729,509,401.35 |
1/14/23 | 0.06 | 0.066 | 0.06 | 0.062 | 566,265,041.39 | 5,685,689,952.59 |
1/13/23 | 0.057 | 0.06 | 0.057 | 0.06 | 258,403,126.09 | 5,514,696,789.26 |
1/12/23 | 0.057 | 0.057 | 0.056 | 0.057 | 241,844,702.33 | 5,248,625,787.91 |
1/11/23 | 0.055 | 0.056 | 0.055 | 0.056 | 209,852,698.22 | 5,191,516,015.73 |
1/10/23 | 0.055 | 0.055 | 0.054 | 0.055 | 196,148,450.99 | 5,035,251,212.13 |
1/9/23 | 0.054 | 0.056 | 0.054 | 0.055 | 374,224,117.9 | 5,021,223,279.37 |
1/8/23 | 0.052 | 0.054 | 0.051 | 0.054 | 202,055,017.66 | 4,947,138,156.38 |
1/7/23 | 0.052 | 0.053 | 0.051 | 0.052 | 277,255,900.08 | 4,782,224,349.02 |
1/6/23 | 0.054 | 0.054 | 0.05 | 0.052 | 769,019,622.48 | 4,826,038,337.42 |
1/5/23 | 0.055 | 0.055 | 0.053 | 0.054 | 182,910,373.55 | 4,933,683,657.68 |
1/4/23 | 0.055 | 0.056 | 0.054 | 0.055 | 176,956,207.99 | 5,032,395,890.81 |
1/3/23 | 0.055 | 0.055 | 0.055 | 0.055 | 130,813,321.87 | 5,041,961,591.27 |
1/2/23 | 0.055 | 0.055 | 0.055 | 0.055 | 138,920,680.2 | 5,071,988,386.97 |
1/1/23 | 0.054 | 0.055 | 0.054 | 0.055 | 100,273,280.18 | 5,041,253,171.65 |
12/31/22 | 0.054 | 0.055 | 0.054 | 0.055 | 128,634,359.48 | 5,012,006,848.02 |
12/30/22 | 0.054 | 0.054 | 0.054 | 0.054 | 160,347,942.91 | 5,000,631,445.31 |
12/29/22 | 0.054 | 0.054 | 0.053 | 0.054 | 159,780,713.98 | 4,967,751,618.22 |
12/28/22 | 0.054 | 0.055 | 0.053 | 0.054 | 165,230,958.05 | 4,980,109,499.4 |