Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.102 | 0.107 | 0.1 | 0.1 | 29,772,977.05 | 210,223,022.7 |
6/27/22 | 0.099 | 0.114 | 0.098 | 0.102 | 63,817,579.26 | 214,771,982.05 |
6/26/22 | 0.106 | 0.106 | 0.099 | 0.099 | 14,719,193.84 | 207,290,468.69 |
6/25/22 | 0.1 | 0.106 | 0.097 | 0.106 | 19,220,051.52 | 221,770,340.12 |
6/24/22 | 0.096 | 0.1 | 0.094 | 0.1 | 17,388,619.66 | 210,173,991.63 |
6/23/22 | 0.088 | 0.096 | 0.088 | 0.096 | 12,670,300.06 | 200,795,095.26 |
6/22/22 | 0.092 | 0.092 | 0.087 | 0.088 | 12,411,579.44 | 184,934,350.97 |
6/21/22 | 0.089 | 0.094 | 0.088 | 0.091 | 14,604,661.32 | 191,556,677.16 |
6/20/22 | 0.087 | 0.089 | 0.083 | 0.089 | 14,129,718.42 | 187,079,259.23 |
6/19/22 | 0.082 | 0.087 | 0.078 | 0.087 | 10,582,972.95 | 181,493,612.85 |
6/18/22 | 0.087 | 0.088 | 0.075 | 0.082 | 12,657,306.31 | 171,190,286.42 |
6/17/22 | 0.082 | 0.087 | 0.081 | 0.087 | 12,079,694.44 | 181,673,322.2 |
6/16/22 | 0.089 | 0.091 | 0.081 | 0.082 | 15,533,888.46 | 171,126,263.83 |
6/15/22 | 0.084 | 0.089 | 0.077 | 0.089 | 20,636,020.23 | 186,515,947.62 |
6/14/22 | 0.083 | 0.086 | 0.076 | 0.084 | 16,292,592.45 | 172,137,556.6 |
6/13/22 | 0.096 | 0.096 | 0.079 | 0.083 | 23,809,850.13 | 169,690,451.3 |
6/12/22 | 0.105 | 0.106 | 0.094 | 0.096 | 15,919,677.34 | 197,066,246.37 |
6/11/22 | 0.112 | 0.114 | 0.102 | 0.105 | 11,730,375.82 | 215,433,928.06 |
6/10/22 | 0.123 | 0.123 | 0.111 | 0.112 | 13,032,800.02 | 228,965,525.27 |
6/9/22 | 0.126 | 0.126 | 0.123 | 0.124 | 7,903,541.79 | 253,540,145.9 |
6/8/22 | 0.129 | 0.13 | 0.125 | 0.126 | 10,348,647.37 | 257,902,807.91 |
6/7/22 | 0.134 | 0.134 | 0.123 | 0.129 | 19,773,146.09 | 265,136,958.63 |
6/6/22 | 0.131 | 0.137 | 0.131 | 0.134 | 27,538,186.08 | 274,004,808.63 |
6/5/22 | 0.131 | 0.132 | 0.127 | 0.131 | 20,487,000.09 | 268,774,918.47 |
6/4/22 | 0.133 | 0.133 | 0.128 | 0.131 | 20,121,161.75 | 268,504,615.01 |
6/3/22 | 0.136 | 0.141 | 0.126 | 0.133 | 76,422,898.59 | 271,857,962.9 |
6/2/22 | 0.117 | 0.168 | 0.116 | 0.136 | 268,858,268.69 | 279,052,926.76 |
6/1/22 | 0.123 | 0.129 | 0.116 | 0.117 | 31,820,393.12 | 239,872,607.5 |
5/31/22 | 0.122 | 0.129 | 0.121 | 0.123 | 28,607,086.63 | 251,867,764.33 |
5/30/22 | 0.112 | 0.123 | 0.111 | 0.122 | 20,449,996.84 | 250,454,734.3 |
5/29/22 | 0.11 | 0.112 | 0.107 | 0.112 | 9,403,377.33 | 228,987,385 |
5/28/22 | 0.109 | 0.11 | 0.108 | 0.11 | 22,425,787.19 | 224,631,790.18 |
5/27/22 | 0.117 | 0.117 | 0.107 | 0.109 | 26,213,123.08 | 221,865,091.04 |
5/26/22 | 0.128 | 0.131 | 0.114 | 0.117 | 23,930,870.9 | 238,189,286.97 |
5/25/22 | 0.131 | 0.132 | 0.125 | 0.128 | 16,900,833.13 | 261,536,657.93 |
5/24/22 | 0.133 | 0.135 | 0.125 | 0.131 | 16,717,374.62 | 262,441,626 |
5/23/22 | 0.141 | 0.142 | 0.132 | 0.133 | 18,857,191.83 | 266,762,472.43 |
5/22/22 | 0.126 | 0.143 | 0.126 | 0.141 | 36,705,552.49 | 282,501,013.1 |
5/21/22 | 0.12 | 0.128 | 0.119 | 0.126 | 12,722,388.1 | 252,852,074.05 |
5/20/22 | 0.124 | 0.126 | 0.118 | 0.121 | 13,019,751.44 | 241,137,434.24 |
5/19/22 | 0.115 | 0.124 | 0.111 | 0.124 | 17,259,257.49 | 247,306,886.01 |
5/18/22 | 0.129 | 0.134 | 0.115 | 0.115 | 17,000,811 | 229,597,740.57 |
5/17/22 | 0.125 | 0.131 | 0.123 | 0.129 | 11,832,401.64 | 258,466,794 |
5/16/22 | 0.136 | 0.136 | 0.122 | 0.125 | 12,897,880.42 | 249,239,590.34 |
5/15/22 | 0.126 | 0.136 | 0.121 | 0.136 | 16,367,030.97 | 271,658,795.88 |
5/14/22 | 0.114 | 0.131 | 0.114 | 0.125 | 27,324,907.19 | 250,169,275.38 |
5/13/22 | 0.096 | 0.123 | 0.094 | 0.115 | 30,175,537.48 | 227,419,328.88 |
5/12/22 | 0.108 | 0.113 | 0.082 | 0.097 | 36,086,959.44 | 191,509,975.09 |
5/11/22 | 0.148 | 0.154 | 0.103 | 0.108 | 52,529,094.41 | 214,796,959.75 |
5/10/22 | 0.144 | 0.161 | 0.136 | 0.148 | 41,526,417.36 | 294,014,370.66 |
5/9/22 | 0.177 | 0.18 | 0.144 | 0.144 | 35,250,387.06 | 285,957,700.66 |
5/8/22 | 0.188 | 0.188 | 0.176 | 0.177 | 15,276,173.2 | 350,818,333.74 |
5/7/22 | 0.197 | 0.197 | 0.185 | 0.188 | 10,600,551.19 | 371,861,395.48 |
5/6/22 | 0.203 | 0.204 | 0.188 | 0.197 | 21,041,735.09 | 390,885,691.37 |
5/5/22 | 0.229 | 0.231 | 0.2 | 0.203 | 32,855,554.56 | 402,886,651.59 |
5/4/22 | 0.209 | 0.23 | 0.206 | 0.229 | 31,345,637.42 | 453,845,610.45 |
5/3/22 | 0.216 | 0.223 | 0.209 | 0.209 | 21,881,436.02 | 413,991,402.74 |
5/2/22 | 0.222 | 0.224 | 0.212 | 0.216 | 16,892,182.09 | 427,121,819.02 |
5/1/22 | 0.214 | 0.224 | 0.206 | 0.222 | 25,064,576 | 440,028,203.62 |
4/30/22 | 0.237 | 0.239 | 0.213 | 0.214 | 17,275,428.46 | 422,730,039.57 |
4/29/22 | 0.251 | 0.251 | 0.236 | 0.237 | 16,711,429 | 467,740,062.77 |
4/28/22 | 0.251 | 0.255 | 0.246 | 0.251 | 18,664,395.72 | 495,485,948.84 |
4/27/22 | 0.246 | 0.253 | 0.242 | 0.251 | 18,472,810.45 | 495,581,746.08 |
4/26/22 | 0.269 | 0.269 | 0.245 | 0.246 | 21,909,092.07 | 486,044,352.65 |
4/25/22 | 0.272 | 0.274 | 0.252 | 0.269 | 30,423,917.59 | 531,229,428.49 |
4/24/22 | 0.278 | 0.287 | 0.269 | 0.272 | 40,695,570.65 | 535,984,932.06 |
4/23/22 | 0.272 | 0.287 | 0.271 | 0.278 | 40,482,683.64 | 547,728,875.05 |
4/22/22 | 0.274 | 0.281 | 0.268 | 0.272 | 26,604,814.4 | 535,610,063.53 |
4/21/22 | 0.272 | 0.29 | 0.267 | 0.274 | 38,003,215.86 | 538,802,175.33 |
4/20/22 | 0.275 | 0.278 | 0.267 | 0.272 | 21,520,977.7 | 535,834,409.6 |
4/19/22 | 0.268 | 0.277 | 0.265 | 0.275 | 20,857,198.21 | 541,476,026.41 |
4/18/22 | 0.264 | 0.268 | 0.253 | 0.268 | 21,999,082.21 | 526,902,274.2 |
4/17/22 | 0.273 | 0.274 | 0.263 | 0.264 | 19,070,637.12 | 519,036,015.39 |
4/16/22 | 0.279 | 0.28 | 0.27 | 0.273 | 19,490,872.73 | 536,040,727.77 |
4/15/22 | 0.281 | 0.282 | 0.274 | 0.279 | 22,937,823.27 | 542,554,983.54 |
4/14/22 | 0.29 | 0.292 | 0.277 | 0.281 | 24,129,542.09 | 545,926,017.53 |
4/13/22 | 0.277 | 0.292 | 0.275 | 0.289 | 42,908,267.01 | 562,183,110.22 |
4/12/22 | 0.265 | 0.281 | 0.26 | 0.276 | 26,726,825.75 | 536,503,823.93 |
4/11/22 | 0.292 | 0.293 | 0.264 | 0.265 | 33,849,831.54 | 514,099,632.5 |
4/10/22 | 0.301 | 0.302 | 0.293 | 0.293 | 16,602,673.47 | 568,327,661.01 |
4/9/22 | 0.293 | 0.303 | 0.292 | 0.301 | 20,149,085.7 | 585,427,790.68 |
4/8/22 | 0.308 | 0.31 | 0.292 | 0.293 | 28,099,081.68 | 569,272,703.33 |
4/7/22 | 0.297 | 0.31 | 0.291 | 0.307 | 33,888,089.03 | 596,385,388.33 |
4/6/22 | 0.343 | 0.343 | 0.297 | 0.297 | 52,709,795.12 | 576,183,681.97 |
4/5/22 | 0.361 | 0.361 | 0.343 | 0.343 | 44,680,747.23 | 665,655,075.05 |
4/4/22 | 0.37 | 0.384 | 0.344 | 0.361 | 110,857,288.39 | 706,292,704.54 |
4/3/22 | 0.379 | 0.379 | 0.362 | 0.37 | 60,456,005.16 | 725,086,214.36 |
4/2/22 | 0.371 | 0.394 | 0.369 | 0.378 | 120,952,123.91 | 740,717,069.29 |
4/1/22 | 0.347 | 0.382 | 0.333 | 0.371 | 93,355,274.5 | 725,313,761.88 |
3/31/22 | 0.36 | 0.371 | 0.342 | 0.347 | 78,412,350.41 | 678,174,869 |