Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/19/22 | 0.071 | 0.075 | 0.07 | 0.074 | 1,024,380,446.77 | 7,165,600,972.73 |
5/18/22 | 0.072 | 0.073 | 0.07 | 0.071 | 882,600,966.73 | 6,924,293,697.43 |
5/17/22 | 0.069 | 0.074 | 0.069 | 0.072 | 952,468,477.49 | 7,059,633,362.29 |
5/16/22 | 0.072 | 0.072 | 0.068 | 0.069 | 855,280,675.02 | 6,754,785,477.74 |
5/15/22 | 0.072 | 0.072 | 0.068 | 0.072 | 870,741,566.72 | 7,089,172,173.58 |
5/14/22 | 0.074 | 0.076 | 0.071 | 0.073 | 1,027,296,112.76 | 7,117,850,153.15 |
5/13/22 | 0.067 | 0.076 | 0.067 | 0.074 | 1,476,857,084.74 | 7,285,616,991.04 |
5/12/22 | 0.074 | 0.079 | 0.066 | 0.067 | 2,368,941,621.87 | 6,617,955,336.23 |
5/11/22 | 0.077 | 0.082 | 0.064 | 0.074 | 4,142,562,948.4 | 7,312,516,735.02 |
5/10/22 | 0.073 | 0.082 | 0.072 | 0.077 | 2,462,951,534.5 | 7,560,776,496.83 |
5/9/22 | 0.088 | 0.088 | 0.073 | 0.073 | 2,918,306,328.58 | 7,208,256,318.69 |
5/8/22 | 0.083 | 0.091 | 0.081 | 0.088 | 2,832,185,587.55 | 8,626,071,847.17 |
5/7/22 | 0.086 | 0.088 | 0.08 | 0.083 | 3,071,282,411.39 | 8,235,369,874.52 |
5/6/22 | 0.075 | 0.088 | 0.073 | 0.086 | 3,585,606,184.48 | 8,755,038,927.48 |
5/5/22 | 0.086 | 0.089 | 0.072 | 0.075 | 2,820,369,693.84 | 7,577,730,834.69 |
5/4/22 | 0.072 | 0.086 | 0.07 | 0.086 | 2,980,152,526.97 | 8,763,116,429.73 |
5/3/22 | 0.069 | 0.075 | 0.068 | 0.072 | 1,731,810,529.91 | 7,349,727,999.71 |
5/2/22 | 0.071 | 0.073 | 0.065 | 0.069 | 1,653,747,357.97 | 6,989,480,607.77 |
5/1/22 | 0.063 | 0.071 | 0.062 | 0.071 | 1,781,670,100.75 | 7,204,837,036.5 |
4/30/22 | 0.064 | 0.065 | 0.062 | 0.063 | 1,060,740,398.66 | 6,377,935,573.69 |
4/29/22 | 0.064 | 0.07 | 0.063 | 0.064 | 1,446,734,274.73 | 6,456,030,378.26 |
4/28/22 | 0.063 | 0.064 | 0.063 | 0.064 | 750,546,636.35 | 6,478,413,480.73 |
4/27/22 | 0.062 | 0.064 | 0.062 | 0.063 | 769,914,328.57 | 6,424,636,972.69 |
4/26/22 | 0.065 | 0.066 | 0.062 | 0.062 | 759,564,577.41 | 6,292,597,775.32 |
4/25/22 | 0.066 | 0.066 | 0.062 | 0.065 | 822,895,494.32 | 6,639,425,674.06 |
4/23/22 | 0.067 | 0.069 | 0.067 | 0.068 | 859,038,928.93 | 6,875,607,585.81 |
4/22/22 | 0.071 | 0.072 | 0.067 | 0.067 | 1,803,457,516.32 | 6,788,128,412.43 |
4/21/22 | 0.063 | 0.074 | 0.063 | 0.071 | 3,205,960,176.03 | 7,262,714,354.01 |
4/20/22 | 0.063 | 0.063 | 0.062 | 0.063 | 982,946,555.95 | 6,366,985,440.92 |
4/19/22 | 0.062 | 0.064 | 0.061 | 0.063 | 968,416,693.51 | 6,440,955,117.61 |
4/18/22 | 0.06 | 0.062 | 0.059 | 0.062 | 1,069,156,317.66 | 6,257,447,942.73 |
4/17/22 | 0.062 | 0.063 | 0.06 | 0.06 | 1,112,760,165.92 | 6,123,244,444.74 |
4/16/22 | 0.062 | 0.062 | 0.061 | 0.062 | 875,267,945.13 | 6,298,263,322.37 |
4/15/22 | 0.06 | 0.062 | 0.06 | 0.062 | 1,031,895,768.91 | 6,291,273,378.37 |
4/14/22 | 0.062 | 0.062 | 0.06 | 0.06 | 1,055,022,478.12 | 6,112,853,790.74 |
4/13/22 | 0.06 | 0.062 | 0.059 | 0.062 | 1,020,106,607.15 | 6,253,475,114.61 |
4/12/22 | 0.058 | 0.06 | 0.058 | 0.06 | 1,043,273,712.34 | 6,095,116,718.04 |
4/11/22 | 0.063 | 0.063 | 0.058 | 0.058 | 1,069,383,980.52 | 5,919,576,467.64 |
4/10/22 | 0.064 | 0.064 | 0.062 | 0.063 | 1,102,729,641.33 | 6,357,708,089.4 |
4/9/22 | 0.063 | 0.064 | 0.062 | 0.064 | 1,129,762,089.08 | 6,503,262,090.76 |
4/8/22 | 0.064 | 0.065 | 0.062 | 0.063 | 872,570,449.93 | 6,356,322,989.32 |
4/7/22 | 0.063 | 0.065 | 0.063 | 0.064 | 971,910,242.37 | 6,550,742,630.49 |
4/6/22 | 0.069 | 0.069 | 0.063 | 0.063 | 1,529,128,178.7 | 6,434,699,321.33 |
4/5/22 | 0.071 | 0.072 | 0.069 | 0.069 | 1,507,602,615.71 | 7,059,192,972.25 |
4/4/22 | 0.073 | 0.073 | 0.069 | 0.071 | 1,513,711,812.88 | 7,200,581,361.22 |
4/3/22 | 0.073 | 0.074 | 0.072 | 0.073 | 949,584,134.76 | 7,438,923,131.82 |
4/2/22 | 0.075 | 0.076 | 0.073 | 0.073 | 1,022,431,667.29 | 7,448,456,083.78 |
4/1/22 | 0.074 | 0.075 | 0.072 | 0.075 | 1,135,129,855.03 | 7,615,694,201.49 |
3/31/22 | 0.073 | 0.079 | 0.073 | 0.074 | 2,057,808,250.87 | 7,512,332,330.64 |
3/30/22 | 0.069 | 0.074 | 0.068 | 0.073 | 1,790,649,644.44 | 7,432,319,249.88 |
3/29/22 | 0.069 | 0.072 | 0.069 | 0.069 | 1,007,120,137.99 | 7,055,760,338.34 |
3/28/22 | 0.069 | 0.072 | 0.069 | 0.069 | 1,246,959,758.38 | 7,025,243,533.31 |
3/27/22 | 0.066 | 0.069 | 0.066 | 0.069 | 1,325,490,972.01 | 7,034,548,746.59 |
3/26/22 | 0.064 | 0.066 | 0.064 | 0.066 | 977,050,306.92 | 6,728,608,476.08 |
3/25/22 | 0.066 | 0.067 | 0.064 | 0.064 | 793,393,593.2 | 6,556,195,990.05 |
3/24/22 | 0.064 | 0.066 | 0.064 | 0.066 | 953,255,096.24 | 6,668,749,312.31 |
3/23/22 | 0.063 | 0.065 | 0.063 | 0.064 | 896,960,807.48 | 6,543,254,549.45 |
3/22/22 | 0.062 | 0.064 | 0.062 | 0.063 | 1,002,011,710.66 | 6,448,949,835.76 |
3/21/22 | 0.061 | 0.062 | 0.061 | 0.062 | 926,959,844.33 | 6,283,645,574.35 |
3/20/22 | 0.062 | 0.062 | 0.061 | 0.061 | 919,041,984.19 | 6,248,746,824.55 |
3/19/22 | 0.062 | 0.062 | 0.061 | 0.062 | 696,942,473.07 | 6,296,648,110.07 |
3/18/22 | 0.061 | 0.062 | 0.06 | 0.062 | 631,362,749.63 | 6,274,397,245.97 |
3/17/22 | 0.061 | 0.061 | 0.061 | 0.061 | 522,659,353.68 | 6,183,755,864.28 |
3/16/22 | 0.06 | 0.061 | 0.06 | 0.061 | 826,564,019.69 | 6,213,023,997.66 |
3/15/22 | 0.06 | 0.061 | 0.06 | 0.061 | 744,609,517.1 | 6,153,717,586.28 |
3/14/22 | 0.059 | 0.06 | 0.059 | 0.06 | 824,441,088.94 | 6,117,409,472.63 |
3/13/22 | 0.06 | 0.06 | 0.059 | 0.059 | 680,268,524.68 | 6,038,123,248.06 |
3/12/22 | 0.06 | 0.061 | 0.06 | 0.06 | 662,171,996.99 | 6,069,944,299.46 |
3/11/22 | 0.06 | 0.061 | 0.059 | 0.06 | 958,304,319.37 | 6,130,233,414.76 |
3/10/22 | 0.061 | 0.061 | 0.058 | 0.06 | 1,114,796,677.45 | 6,089,791,685.36 |
3/9/22 | 0.061 | 0.063 | 0.06 | 0.061 | 1,111,369,248.39 | 6,188,798,381.88 |
3/8/22 | 0.059 | 0.061 | 0.059 | 0.061 | 1,091,513,261.98 | 6,158,648,538.1 |
3/7/22 | 0.059 | 0.061 | 0.058 | 0.059 | 893,261,081.14 | 5,969,131,280.86 |
3/6/22 | 0.06 | 0.061 | 0.059 | 0.059 | 758,260,526.94 | 5,993,655,739.75 |
3/5/22 | 0.058 | 0.061 | 0.058 | 0.06 | 657,435,476.22 | 6,147,160,738.36 |
3/4/22 | 0.06 | 0.06 | 0.058 | 0.058 | 777,565,048.61 | 5,919,742,918.18 |
3/3/22 | 0.062 | 0.062 | 0.059 | 0.06 | 641,921,173.61 | 6,100,270,223.64 |
3/2/22 | 0.062 | 0.063 | 0.061 | 0.062 | 724,474,999.46 | 6,257,727,512.84 |
3/1/22 | 0.062 | 0.063 | 0.061 | 0.062 | 803,573,245.17 | 6,320,391,293.99 |
2/28/22 | 0.058 | 0.062 | 0.058 | 0.062 | 971,123,893.91 | 6,282,405,383.9 |
2/27/22 | 0.06 | 0.061 | 0.058 | 0.058 | 1,374,458,612.43 | 5,906,579,508.43 |
2/26/22 | 0.06 | 0.061 | 0.059 | 0.06 | 946,242,862.71 | 6,057,054,404.1 |
2/25/22 | 0.061 | 0.063 | 0.056 | 0.059 | 1,432,622,629.98 | 6,053,871,731.93 |
2/24/22 | 0.061 | 0.061 | 0.056 | 0.061 | 1,307,665,648.69 | 6,219,495,738.43 |
2/23/22 | 0.063 | 0.064 | 0.061 | 0.061 | 987,073,097.36 | 6,203,958,331.43 |
2/22/22 | 0.06 | 0.063 | 0.059 | 0.063 | 1,008,773,090.09 | 6,376,961,827.7 |
2/21/22 | 0.062 | 0.064 | 0.06 | 0.06 | 1,208,227,105.17 | 6,067,910,362.58 |
2/20/22 | 0.064 | 0.064 | 0.061 | 0.062 | 901,307,182.95 | 6,316,407,905.35 |
2/19/22 | 0.063 | 0.064 | 0.063 | 0.064 | 753,293,121.32 | 6,468,225,282.92 |
2/18/22 | 0.063 | 0.064 | 0.062 | 0.063 | 891,046,817.55 | 6,426,729,002.37 |