Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 0.135 | 0.138 | 0.132 | 0.133 | 0 | 29,819,921.74 |
8/10/22 | 0.131 | 0.138 | 0.129 | 0.135 | 0 | 30,224,529.69 |
8/9/22 | 0.139 | 0.14 | 0.129 | 0.131 | 0 | 29,357,063.15 |
8/8/22 | 0.137 | 0.154 | 0.137 | 0.139 | 0 | 31,191,753.01 |
8/7/22 | 0.133 | 0.14 | 0.129 | 0.137 | 0 | 30,841,034.67 |
8/6/22 | 0.133 | 0.142 | 0.132 | 0.133 | 0 | 29,948,959.38 |
8/5/22 | 0.129 | 0.135 | 0.129 | 0.133 | 0 | 29,905,964.05 |
8/4/22 | 0.129 | 0.133 | 0.127 | 0.129 | 0 | 28,980,718.52 |
8/3/22 | 0.132 | 0.136 | 0.128 | 0.129 | 0 | 29,028,720.02 |
8/2/22 | 0.131 | 0.136 | 0.125 | 0.132 | 0 | 29,703,488.57 |
8/1/22 | 0.129 | 0.135 | 0.125 | 0.131 | 0 | 29,402,174.28 |
7/31/22 | 0.136 | 0.146 | 0.129 | 0.129 | 0 | 28,865,212.9 |
7/30/22 | 0.152 | 0.156 | 0.134 | 0.136 | 0 | 30,477,958.62 |
7/29/22 | 0.113 | 0.172 | 0.111 | 0.152 | 0 | 34,210,336.86 |
7/28/22 | 0.107 | 0.115 | 0.105 | 0.113 | 0 | 25,257,199.32 |
7/26/22 | 0.103 | 0.103 | 0.096 | 0.1 | 0 | 22,480,868.66 |
7/25/22 | 0.108 | 0.108 | 0.102 | 0.103 | 0 | 23,041,145.26 |
7/24/22 | 0.108 | 0.11 | 0.108 | 0.108 | 0 | 24,175,398.47 |
7/23/22 | 0.108 | 0.111 | 0.106 | 0.108 | 0 | 24,320,930.72 |
7/22/22 | 0.11 | 0.11 | 0.106 | 0.108 | 0 | 24,183,892.38 |
7/21/22 | 0.108 | 0.111 | 0.105 | 0.11 | 0 | 24,690,101.77 |
7/20/22 | 0.111 | 0.117 | 0.107 | 0.108 | 0 | 24,253,695.4 |
7/19/22 | 0.11 | 0.113 | 0.107 | 0.111 | 0 | 24,921,359.71 |
7/18/22 | 0.103 | 0.11 | 0.103 | 0.11 | 0 | 24,652,071.79 |
7/17/22 | 0.104 | 0.106 | 0.103 | 0.103 | 0 | 23,222,368.78 |
7/16/22 | 0.104 | 0.106 | 0.101 | 0.104 | 0 | 23,389,839.1 |
7/15/22 | 0.104 | 0.106 | 0.102 | 0.104 | 0 | 23,287,082.74 |
7/14/22 | 0.102 | 0.105 | 0.1 | 0.104 | 0 | 23,435,290.25 |
7/13/22 | 0.094 | 0.102 | 0.093 | 0.102 | 0 | 22,888,670.59 |
7/12/22 | 0.097 | 0.098 | 0.094 | 0.094 | 0 | 21,121,331.78 |
7/11/22 | 0.102 | 0.102 | 0.097 | 0.097 | 0 | 21,708,546.59 |
7/10/22 | 0.106 | 0.106 | 0.102 | 0.102 | 0 | 22,998,248.8 |
7/9/22 | 0.104 | 0.108 | 0.104 | 0.106 | 0 | 23,693,172.82 |
7/8/22 | 0.106 | 0.109 | 0.103 | 0.104 | 0 | 23,429,448.11 |
7/7/22 | 0.102 | 0.108 | 0.101 | 0.106 | 0 | 23,679,806.99 |
7/6/22 | 0.099 | 0.102 | 0.099 | 0.102 | 0 | 22,803,441.16 |
7/5/22 | 0.101 | 0.103 | 0.096 | 0.099 | 0 | 22,227,723.57 |
7/4/22 | 0.095 | 0.108 | 0.094 | 0.101 | 0 | 22,633,823.92 |
7/3/22 | 0.093 | 0.095 | 0.09 | 0.095 | 0 | 21,290,065.63 |
7/2/22 | 0.095 | 0.095 | 0.093 | 0.093 | 0 | 20,839,378.62 |
7/1/22 | 0.097 | 0.109 | 0.095 | 0.095 | 0 | 21,230,022.01 |
6/30/22 | 0.096 | 0.099 | 0.09 | 0.097 | 0 | 21,752,969.62 |
6/29/22 | 0.095 | 0.098 | 0.092 | 0.096 | 0 | 21,440,706.22 |
6/28/22 | 0.099 | 0.1 | 0.095 | 0.095 | 0 | 21,227,514.13 |
6/27/22 | 0.097 | 0.102 | 0.097 | 0.099 | 0 | 22,205,135 |
6/26/22 | 0.101 | 0.104 | 0.097 | 0.097 | 0 | 21,750,733.78 |
6/25/22 | 0.104 | 0.106 | 0.1 | 0.101 | 0 | 22,564,039.27 |
6/24/22 | 0.101 | 0.107 | 0.1 | 0.104 | 0 | 23,426,354.22 |
6/23/22 | 0.098 | 0.104 | 0.098 | 0.101 | 0 | 22,746,931.4 |
6/22/22 | 0.097 | 0.101 | 0.095 | 0.098 | 0 | 21,943,015.8 |
6/21/22 | 0.102 | 0.103 | 0.096 | 0.097 | 0 | 21,667,782.98 |
6/20/22 | 0.087 | 0.105 | 0.084 | 0.102 | 0 | 22,932,715.23 |
6/19/22 | 0.082 | 0.088 | 0.081 | 0.087 | 0 | 19,482,209.49 |
6/18/22 | 0.084 | 0.084 | 0.077 | 0.082 | 0 | 18,349,600.97 |
6/17/22 | 0.081 | 0.085 | 0.081 | 0.084 | 0 | 18,769,236.79 |
6/16/22 | 0.09 | 0.091 | 0.081 | 0.081 | 0 | 18,246,699.56 |
6/15/22 | 0.084 | 0.09 | 0.076 | 0.09 | 0 | 20,200,015.7 |
6/14/22 | 0.078 | 0.084 | 0.073 | 0.084 | 0 | 18,874,617.4 |
6/13/22 | 0.087 | 0.087 | 0.077 | 0.078 | 0 | 17,489,855.44 |
6/12/22 | 0.09 | 0.093 | 0.082 | 0.087 | 0 | 19,418,671.77 |
6/11/22 | 0.094 | 0.097 | 0.088 | 0.09 | 0 | 20,106,573.62 |
6/10/22 | 0.1 | 0.101 | 0.094 | 0.094 | 0 | 21,107,088.47 |
6/9/22 | 0.099 | 0.103 | 0.098 | 0.1 | 0 | 22,550,520.93 |
6/8/22 | 0.116 | 0.128 | 0.099 | 0.099 | 0 | 22,174,607.2 |
6/7/22 | 0.092 | 0.118 | 0.088 | 0.116 | 0 | 26,127,769.15 |
6/6/22 | 0.091 | 0.098 | 0.091 | 0.092 | 0 | 20,688,092.51 |
6/5/22 | 0.095 | 0.095 | 0.09 | 0.091 | 0 | 20,409,331.45 |
6/4/22 | 0.092 | 0.095 | 0.09 | 0.095 | 0 | 21,232,785.02 |
6/3/22 | 0.098 | 0.101 | 0.091 | 0.092 | 0 | 20,663,058.4 |
6/2/22 | 0.093 | 0.099 | 0.092 | 0.098 | 0 | 22,045,654.83 |
6/1/22 | 0.101 | 0.101 | 0.091 | 0.093 | 0 | 20,934,436.9 |
5/31/22 | 0.1 | 0.103 | 0.097 | 0.101 | 0 | 22,647,927.41 |
5/30/22 | 0.094 | 0.101 | 0.093 | 0.1 | 0 | 22,444,903.9 |
5/29/22 | 0.089 | 0.095 | 0.089 | 0.094 | 0 | 21,024,771.13 |
5/28/22 | 0.085 | 0.086 | 0.085 | 0.086 | 0 | 19,304,964.61 |
5/27/22 | 0.089 | 0.09 | 0.083 | 0.085 | 0 | 18,990,527.93 |
5/26/22 | 0.092 | 0.094 | 0.084 | 0.089 | 0 | 19,971,054.3 |
5/25/22 | 0.095 | 0.1 | 0.092 | 0.093 | 0 | 20,761,196.13 |
5/24/22 | 0.094 | 0.097 | 0.09 | 0.095 | 0 | 21,238,908.35 |
5/23/22 | 0.1 | 0.102 | 0.093 | 0.094 | 0 | 21,040,182.27 |
5/22/22 | 0.096 | 0.1 | 0.095 | 0.1 | 0 | 22,346,689.08 |
5/21/22 | 0.099 | 0.102 | 0.096 | 0.096 | 0 | 21,657,334.7 |
5/20/22 | 0.121 | 0.122 | 0.095 | 0.099 | 0 | 22,242,841.83 |
5/19/22 | 0.087 | 0.13 | 0.087 | 0.121 | 0 | 27,053,031.46 |
5/18/22 | 0.095 | 0.096 | 0.087 | 0.087 | 0 | 19,529,931.57 |
5/17/22 | 0.092 | 0.102 | 0.091 | 0.095 | 0 | 21,372,947.94 |
5/16/22 | 0.1 | 0.101 | 0.09 | 0.091 | 0 | 20,529,987.78 |
5/15/22 | 0.092 | 0.1 | 0.091 | 0.1 | 0 | 22,547,006.33 |
5/14/22 | 0.086 | 0.092 | 0.084 | 0.092 | 0 | 20,709,016.45 |
5/13/22 | 0.073 | 0.096 | 0.073 | 0.086 | 0 | 19,253,595.83 |