Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 0.141 | 0.144 | 0.139 | 0.142 | 3,405,848.33 | 39,627,983.48 |
6/1/23 | 0.144 | 0.146 | 0.14 | 0.141 | 6,794,851.39 | 39,175,548.46 |
5/31/23 | 0.14 | 0.157 | 0.138 | 0.144 | 10,603,683.87 | 40,036,153.62 |
5/29/23 | 0.146 | 0.149 | 0.143 | 0.144 | 3,743,445.38 | 40,004,066.01 |
5/28/23 | 0.143 | 0.147 | 0.142 | 0.146 | 3,109,526.97 | 40,746,530.76 |
5/27/23 | 0.147 | 0.15 | 0.141 | 0.143 | 4,060,696.91 | 39,740,666.77 |
5/26/23 | 0.14 | 0.151 | 0.139 | 0.147 | 6,318,094.92 | 40,990,166.8 |
5/25/23 | 0.142 | 0.142 | 0.137 | 0.14 | 3,646,596.85 | 38,971,231.76 |
5/24/23 | 0.148 | 0.149 | 0.141 | 0.142 | 4,734,929.13 | 39,411,080.58 |
5/23/23 | 0.15 | 0.152 | 0.147 | 0.148 | 3,847,619.4 | 41,227,599.07 |
5/22/23 | 0.149 | 0.15 | 0.146 | 0.15 | 3,825,431.46 | 41,831,435.47 |
5/20/23 | 0.149 | 0.17 | 0.146 | 0.159 | 17,460,983.06 | 44,235,898.83 |
5/18/23 | 0.151 | 0.152 | 0.145 | 0.147 | 5,930,639.12 | 41,062,174.48 |
5/17/23 | 0.153 | 0.158 | 0.145 | 0.151 | 6,691,298.27 | 42,164,929.69 |
5/16/23 | 0.148 | 0.155 | 0.147 | 0.153 | 6,392,203.61 | 42,731,925.55 |
5/15/23 | 0.151 | 0.154 | 0.148 | 0.148 | 6,664,923.21 | 41,300,714.6 |
5/14/23 | 0.157 | 0.159 | 0.15 | 0.151 | 6,796,928.48 | 42,165,706.8 |
5/13/23 | 0.148 | 0.16 | 0.144 | 0.157 | 14,156,465.85 | 43,643,369.58 |
5/12/23 | 0.135 | 0.15 | 0.134 | 0.148 | 11,511,797.97 | 41,176,828.17 |
5/11/23 | 0.155 | 0.158 | 0.134 | 0.135 | 10,717,266.32 | 37,711,789.23 |
5/10/23 | 0.172 | 0.172 | 0.146 | 0.155 | 16,084,142.72 | 43,150,405.34 |
5/9/23 | 0.178 | 0.18 | 0.168 | 0.172 | 8,134,783.01 | 47,780,339.6 |
5/8/23 | 0.185 | 0.195 | 0.173 | 0.178 | 17,451,225.33 | 49,520,024.04 |
5/7/23 | 0.186 | 0.215 | 0.184 | 0.185 | 37,164,810.7 | 51,458,797.76 |
5/6/23 | 0.2 | 0.201 | 0.179 | 0.186 | 19,326,843.24 | 51,753,010.78 |
5/5/23 | 0.212 | 0.212 | 0.198 | 0.2 | 14,533,122.48 | 55,706,061.67 |
5/4/23 | 0.218 | 0.223 | 0.211 | 0.212 | 10,636,326 | 58,988,150.39 |
5/3/23 | 0.229 | 0.233 | 0.205 | 0.218 | 17,672,935.19 | 60,614,307 |
5/2/23 | 0.23 | 0.231 | 0.222 | 0.229 | 10,594,723.31 | 63,702,162.41 |
5/1/23 | 0.23 | 0.246 | 0.226 | 0.23 | 24,768,682.2 | 63,933,230.39 |
4/30/23 | 0.229 | 0.259 | 0.222 | 0.23 | 36,796,073.48 | 64,049,075.38 |
4/29/23 | 0.238 | 0.242 | 0.226 | 0.229 | 16,588,807.36 | 63,819,845.21 |
4/28/23 | 0.256 | 0.257 | 0.236 | 0.238 | 25,375,724.55 | 66,351,843.06 |
4/27/23 | 0.263 | 0.269 | 0.251 | 0.256 | 25,273,209 | 71,424,104.93 |
4/26/23 | 0.261 | 0.287 | 0.249 | 0.264 | 80,335,553.43 | 73,384,656.19 |
4/25/23 | 0.354 | 0.399 | 0.25 | 0.263 | 116,338,880.9 | 73,115,374.25 |
4/24/23 | 0.351 | 0.368 | 0.35 | 0.354 | 20,184,130.21 | 98,675,863.93 |
4/23/23 | 0.354 | 0.359 | 0.346 | 0.351 | 14,014,289.81 | 97,789,293.85 |
4/22/23 | 0.344 | 0.36 | 0.331 | 0.354 | 20,672,911.75 | 98,700,799.55 |
4/21/23 | 0.394 | 0.396 | 0.34 | 0.344 | 42,306,255.41 | 95,745,859.51 |
4/20/23 | 0.379 | 0.43 | 0.358 | 0.395 | 122,849,838.03 | 110,084,079.57 |
4/19/23 | 0.357 | 0.41 | 0.317 | 0.38 | 113,056,541.33 | 105,699,035.03 |
4/18/23 | 0.354 | 0.372 | 0.35 | 0.357 | 37,449,929.85 | 99,433,287.67 |
4/17/23 | 0.368 | 0.368 | 0.348 | 0.354 | 27,054,535.6 | 98,615,533.33 |
4/16/23 | 0.355 | 0.383 | 0.351 | 0.368 | 44,921,547.18 | 102,348,723.01 |
4/15/23 | 0.34 | 0.366 | 0.338 | 0.355 | 27,764,350.79 | 98,830,479.49 |
4/14/23 | 0.339 | 0.343 | 0.333 | 0.34 | 17,580,690.81 | 94,651,770.91 |
4/13/23 | 0.334 | 0.347 | 0.334 | 0.339 | 18,940,851.46 | 94,338,207.47 |
4/12/23 | 0.335 | 0.338 | 0.321 | 0.334 | 21,277,339.08 | 93,063,387.31 |
4/11/23 | 0.339 | 0.358 | 0.334 | 0.335 | 27,028,305.33 | 93,353,474.82 |
4/10/23 | 0.334 | 0.345 | 0.333 | 0.339 | 11,877,276.65 | 94,475,954.91 |
4/9/23 | 0.334 | 0.337 | 0.329 | 0.334 | 11,828,122.46 | 93,098,331.59 |
4/8/23 | 0.332 | 0.337 | 0.33 | 0.334 | 11,686,053.02 | 93,068,326.93 |
4/7/23 | 0.338 | 0.341 | 0.33 | 0.332 | 8,603,149.3 | 92,414,684 |
4/6/23 | 0.345 | 0.345 | 0.334 | 0.338 | 12,062,045.47 | 94,095,368.42 |
4/5/23 | 0.35 | 0.36 | 0.344 | 0.345 | 18,122,097.44 | 96,042,834.25 |
4/4/23 | 0.339 | 0.357 | 0.339 | 0.35 | 18,930,473.15 | 97,528,052.03 |
4/3/23 | 0.345 | 0.347 | 0.335 | 0.339 | 15,128,525.48 | 94,512,635.87 |
4/2/23 | 0.344 | 0.351 | 0.335 | 0.345 | 15,961,118.17 | 96,020,674.5 |
3/31/23 | 0.325 | 0.339 | 0.324 | 0.333 | 14,729,561.6 | 92,776,167.51 |
3/30/23 | 0.335 | 0.337 | 0.319 | 0.325 | 15,817,649.29 | 90,423,373.25 |
3/29/23 | 0.329 | 0.34 | 0.329 | 0.335 | 18,033,569.46 | 93,270,503.14 |
3/28/23 | 0.326 | 0.341 | 0.32 | 0.329 | 22,200,235.33 | 91,743,428.26 |
3/27/23 | 0.355 | 0.355 | 0.326 | 0.326 | 21,069,658.85 | 90,708,519.97 |
3/26/23 | 0.348 | 0.363 | 0.347 | 0.355 | 22,275,327.62 | 98,742,516.95 |
3/25/23 | 0.326 | 0.367 | 0.322 | 0.348 | 42,132,343.57 | 96,976,553.1 |
3/24/23 | 0.34 | 0.344 | 0.319 | 0.326 | 20,165,695.1 | 90,817,644.79 |
3/23/23 | 0.335 | 0.352 | 0.334 | 0.34 | 22,060,047.62 | 94,694,161.31 |
3/22/23 | 0.358 | 0.361 | 0.326 | 0.335 | 26,797,582.79 | 93,407,186.44 |
3/21/23 | 0.348 | 0.367 | 0.334 | 0.358 | 42,253,051.31 | 99,762,664.64 |
3/20/23 | 0.389 | 0.413 | 0.339 | 0.348 | 53,397,837.65 | 96,856,124.81 |
3/19/23 | 0.348 | 0.415 | 0.348 | 0.389 | 84,959,444.75 | 108,424,248.54 |
3/18/23 | 0.349 | 0.381 | 0.348 | 0.348 | 41,840,343.51 | 96,883,937.18 |
3/17/23 | 0.34 | 0.355 | 0.337 | 0.349 | 31,083,067.32 | 97,234,952.08 |
3/16/23 | 0.313 | 0.375 | 0.313 | 0.34 | 65,441,132.65 | 94,732,854.55 |
3/15/23 | 0.334 | 0.342 | 0.306 | 0.313 | 44,958,954.22 | 87,284,687.05 |
3/14/23 | 0.349 | 0.356 | 0.326 | 0.334 | 74,988,790.46 | 93,136,554.48 |
3/13/23 | 0.35 | 0.36 | 0.326 | 0.349 | 64,422,907.54 | 97,316,469.57 |
3/12/23 | 0.306 | 0.355 | 0.3 | 0.35 | 59,086,957.04 | 97,348,735.65 |
3/11/23 | 0.33 | 0.344 | 0.291 | 0.306 | 39,839,204.59 | 85,264,670.43 |
3/10/23 | 0.372 | 0.373 | 0.306 | 0.33 | 92,295,044.24 | 91,915,911.36 |
3/9/23 | 0.528 | 0.536 | 0.369 | 0.371 | 100,064,042.17 | 103,243,899.91 |
3/8/23 | 0.49 | 0.613 | 0.456 | 0.528 | 180,539,723.12 | 147,002,715.73 |
3/7/23 | 0.397 | 0.505 | 0.372 | 0.491 | 75,189,111.24 | 136,663,581.44 |
3/6/23 | 0.384 | 0.43 | 0.382 | 0.397 | 51,093,004.18 | 110,425,513.15 |
3/5/23 | 0.357 | 0.41 | 0.354 | 0.384 | 33,515,777.55 | 106,887,924.54 |
3/4/23 | 0.339 | 0.419 | 0.325 | 0.358 | 79,857,757.23 | 99,669,289.29 |
3/3/23 | 0.351 | 0.364 | 0.308 | 0.339 | 36,195,692.78 | 94,316,131.92 |
3/2/23 | 0.394 | 0.411 | 0.351 | 0.351 | 25,916,173.89 | 97,666,166.11 |
3/1/23 | 0.389 | 0.418 | 0.385 | 0.394 | 23,807,705.49 | 109,677,170.65 |