Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 0.247 | 0.259 | 0.246 | 0.25 | 2,257,484.29 | 48,182,759.45 |
8/10/22 | 0.236 | 0.249 | 0.232 | 0.247 | 1,102,746.18 | 47,616,533.55 |
8/9/22 | 0.247 | 0.248 | 0.232 | 0.236 | 1,192,830.34 | 45,418,552.58 |
8/8/22 | 0.247 | 0.255 | 0.246 | 0.247 | 1,773,490.8 | 47,654,345.17 |
8/7/22 | 0.245 | 0.25 | 0.244 | 0.247 | 1,130,372.1 | 47,628,051.37 |
8/6/22 | 0.252 | 0.252 | 0.244 | 0.244 | 1,395,324.79 | 47,110,989.6 |
8/5/22 | 0.248 | 0.252 | 0.246 | 0.252 | 1,199,065.9 | 48,488,885.69 |
8/4/22 | 0.243 | 0.251 | 0.24 | 0.248 | 1,771,524.68 | 47,734,228.28 |
8/3/22 | 0.246 | 0.253 | 0.241 | 0.243 | 1,728,094 | 46,787,469.21 |
8/2/22 | 0.245 | 0.254 | 0.233 | 0.246 | 3,325,415.38 | 47,319,101.05 |
8/1/22 | 0.242 | 0.248 | 0.238 | 0.245 | 1,491,374.97 | 47,283,092.15 |
7/31/22 | 0.242 | 0.257 | 0.241 | 0.242 | 3,222,411.9 | 46,727,609.47 |
7/30/22 | 0.233 | 0.283 | 0.233 | 0.242 | 12,005,305.44 | 46,550,539.8 |
7/29/22 | 0.228 | 0.254 | 0.225 | 0.233 | 7,640,874.61 | 44,980,336.14 |
7/28/22 | 0.216 | 0.231 | 0.215 | 0.228 | 2,097,270.87 | 43,960,916.9 |
7/26/22 | 0.205 | 0.206 | 0.199 | 0.205 | 924,972.93 | 39,434,683.7 |
7/25/22 | 0.217 | 0.218 | 0.205 | 0.205 | 837,144.44 | 39,518,938.6 |
7/24/22 | 0.219 | 0.223 | 0.217 | 0.218 | 820,186.28 | 41,912,866.1 |
7/23/22 | 0.22 | 0.226 | 0.214 | 0.219 | 1,208,197.1 | 42,262,625.66 |
7/22/22 | 0.226 | 0.232 | 0.217 | 0.22 | 2,113,597.29 | 42,342,128.26 |
7/21/22 | 0.216 | 0.236 | 0.209 | 0.226 | 4,523,390.13 | 43,505,439.33 |
7/20/22 | 0.237 | 0.241 | 0.214 | 0.216 | 3,270,505.93 | 41,635,119.18 |
7/19/22 | 0.222 | 0.248 | 0.214 | 0.237 | 7,851,068.2 | 45,653,791.6 |
7/18/22 | 0.208 | 0.225 | 0.208 | 0.222 | 3,378,653.58 | 42,849,574.78 |
7/17/22 | 0.218 | 0.231 | 0.206 | 0.208 | 5,259,672.44 | 40,062,160.47 |
7/16/22 | 0.195 | 0.236 | 0.193 | 0.218 | 8,305,272.58 | 42,077,338.07 |
7/15/22 | 0.196 | 0.203 | 0.194 | 0.195 | 1,546,295.5 | 37,666,877.04 |
7/14/22 | 0.199 | 0.201 | 0.186 | 0.196 | 4,413,038.69 | 37,819,747.3 |
7/13/22 | 0.177 | 0.207 | 0.176 | 0.199 | 8,852,813.71 | 38,422,251.46 |
7/12/22 | 0.19 | 0.19 | 0.176 | 0.177 | 1,319,214.03 | 34,104,936.89 |
7/11/22 | 0.194 | 0.198 | 0.188 | 0.19 | 1,282,819.52 | 36,595,281.18 |
7/10/22 | 0.201 | 0.207 | 0.192 | 0.195 | 2,966,830.96 | 37,483,797.93 |
7/9/22 | 0.194 | 0.202 | 0.193 | 0.201 | 1,502,085.26 | 38,709,535.95 |
7/8/22 | 0.199 | 0.203 | 0.192 | 0.194 | 1,521,205.67 | 37,353,516.22 |
7/7/22 | 0.196 | 0.201 | 0.193 | 0.199 | 2,372,706.14 | 38,419,890.26 |
7/6/22 | 0.187 | 0.213 | 0.185 | 0.196 | 6,411,425.06 | 37,828,703.98 |
7/5/22 | 0.191 | 0.192 | 0.186 | 0.187 | 1,684,668.53 | 35,951,341.96 |
7/4/22 | 0.186 | 0.195 | 0.185 | 0.191 | 2,671,724.41 | 36,749,512.65 |
7/3/22 | 0.191 | 0.248 | 0.186 | 0.186 | 15,356,875.77 | 35,884,638.32 |
7/2/22 | 0.193 | 0.197 | 0.186 | 0.191 | 1,570,546.33 | 36,852,268.83 |
7/1/22 | 0.19 | 0.212 | 0.183 | 0.193 | 2,458,249.16 | 37,233,066.08 |
6/30/22 | 0.199 | 0.199 | 0.182 | 0.19 | 774,296.41 | 36,528,064.82 |
6/29/22 | 0.196 | 0.201 | 0.194 | 0.199 | 758,779.56 | 38,299,234.86 |
6/28/22 | 0.205 | 0.208 | 0.196 | 0.196 | 1,049,049.9 | 37,851,760.82 |
6/27/22 | 0.194 | 0.219 | 0.193 | 0.205 | 2,513,962.9 | 39,486,060.33 |
6/26/22 | 0.2 | 0.204 | 0.194 | 0.194 | 709,907.73 | 37,362,943.49 |
6/25/22 | 0.196 | 0.201 | 0.191 | 0.2 | 894,439.73 | 38,626,161.4 |
6/24/22 | 0.191 | 0.201 | 0.19 | 0.196 | 1,312,906.68 | 37,794,770.8 |
6/23/22 | 0.177 | 0.199 | 0.177 | 0.191 | 1,843,320.44 | 36,827,290.93 |
6/22/22 | 0.178 | 0.179 | 0.171 | 0.177 | 1,206,099.18 | 34,063,753.06 |
6/21/22 | 0.178 | 0.187 | 0.176 | 0.178 | 735,702.78 | 34,214,892.05 |
6/20/22 | 0.178 | 0.183 | 0.171 | 0.178 | 884,280.84 | 34,289,066.04 |
6/19/22 | 0.166 | 0.18 | 0.159 | 0.178 | 861,531.18 | 34,386,912.88 |
6/18/22 | 0.176 | 0.178 | 0.154 | 0.167 | 1,019,543.37 | 32,086,094.08 |
6/17/22 | 0.162 | 0.178 | 0.16 | 0.176 | 1,185,852.23 | 33,975,464.21 |
6/16/22 | 0.178 | 0.18 | 0.16 | 0.162 | 863,873.98 | 31,165,754.86 |
6/15/22 | 0.172 | 0.178 | 0.155 | 0.178 | 1,744,746.19 | 34,210,382.48 |
6/14/22 | 0.172 | 0.176 | 0.16 | 0.172 | 1,175,063.64 | 33,097,144.07 |
6/13/22 | 0.183 | 0.184 | 0.166 | 0.172 | 1,796,110.99 | 33,144,481.71 |
6/12/22 | 0.195 | 0.196 | 0.175 | 0.183 | 1,760,036.34 | 35,353,144.45 |
6/11/22 | 0.215 | 0.217 | 0.194 | 0.195 | 1,737,254.68 | 37,528,416.75 |
6/10/22 | 0.216 | 0.228 | 0.209 | 0.215 | 1,925,324.51 | 41,358,684.5 |
6/9/22 | 0.217 | 0.222 | 0.215 | 0.216 | 750,547.51 | 41,536,366.48 |
6/8/22 | 0.213 | 0.224 | 0.207 | 0.217 | 1,604,392.48 | 41,816,880.26 |
6/7/22 | 0.217 | 0.219 | 0.206 | 0.213 | 1,096,082.21 | 41,026,851.45 |
6/6/22 | 0.215 | 0.225 | 0.214 | 0.217 | 1,042,595.33 | 41,744,652.18 |
6/5/22 | 0.218 | 0.218 | 0.213 | 0.215 | 905,798.48 | 41,517,401.83 |
6/4/22 | 0.214 | 0.219 | 0.211 | 0.218 | 719,369.12 | 41,964,979.73 |
6/3/22 | 0.218 | 0.218 | 0.207 | 0.214 | 908,753.97 | 41,312,344.9 |
6/2/22 | 0.21 | 0.219 | 0.21 | 0.218 | 1,004,244.75 | 41,943,782.36 |
6/1/22 | 0.228 | 0.23 | 0.206 | 0.211 | 1,092,410.11 | 40,640,308.97 |
5/31/22 | 0.231 | 0.233 | 0.221 | 0.228 | 1,146,353.71 | 43,876,551.28 |
5/30/22 | 0.215 | 0.239 | 0.214 | 0.231 | 1,818,410.28 | 44,569,578.7 |
5/29/22 | 0.206 | 0.216 | 0.205 | 0.215 | 1,002,963.42 | 41,452,256.41 |
5/28/22 | 0.202 | 0.206 | 0.2 | 0.203 | 1,060,630.66 | 39,182,156.37 |
5/27/22 | 0.21 | 0.211 | 0.199 | 0.202 | 1,184,952.46 | 38,852,959.86 |
5/26/22 | 0.23 | 0.234 | 0.21 | 0.21 | 2,362,917.47 | 40,485,611.94 |
5/25/22 | 0.222 | 0.247 | 0.222 | 0.23 | 6,022,729.92 | 44,257,461.42 |
5/24/22 | 0.218 | 0.223 | 0.213 | 0.222 | 1,223,118.86 | 42,829,924.3 |
5/23/22 | 0.224 | 0.232 | 0.217 | 0.218 | 2,313,724.37 | 41,963,164.9 |
5/22/22 | 0.225 | 0.228 | 0.22 | 0.224 | 1,746,247.33 | 43,142,003.39 |
5/21/22 | 0.221 | 0.23 | 0.218 | 0.225 | 1,544,583.75 | 43,329,707.4 |
5/20/22 | 0.235 | 0.256 | 0.216 | 0.221 | 5,157,880.88 | 42,599,132.78 |
5/19/22 | 0.216 | 0.256 | 0.215 | 0.235 | 4,873,421.32 | 45,367,404.68 |
5/18/22 | 0.223 | 0.227 | 0.21 | 0.216 | 2,549,391.94 | 41,713,356.84 |
5/17/22 | 0.214 | 0.23 | 0.213 | 0.223 | 1,220,379.17 | 42,945,146.06 |
5/16/22 | 0.23 | 0.23 | 0.204 | 0.215 | 1,657,624.01 | 41,352,914.53 |
5/15/22 | 0.207 | 0.23 | 0.201 | 0.23 | 3,865,587.72 | 44,243,690.31 |
5/14/22 | 0.206 | 0.212 | 0.188 | 0.207 | 1,279,512.89 | 39,804,557.82 |
5/13/22 | 0.177 | 0.223 | 0.175 | 0.206 | 1,559,534.09 | 39,695,516.65 |