Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.214 | 0.215 | 0.207 | 0.213 | 2,662,248.33 | 81,341,243.7 |
7/2/22 | 0.212 | 0.216 | 0.207 | 0.214 | 2,900,745.44 | 81,735,257.12 |
7/1/22 | 0.217 | 0.224 | 0.211 | 0.212 | 3,429,476.39 | 80,786,199.51 |
6/30/22 | 0.223 | 0.224 | 0.208 | 0.217 | 5,078,972.38 | 82,915,633.08 |
6/29/22 | 0.218 | 0.225 | 0.214 | 0.223 | 4,626,727.07 | 85,157,616.79 |
6/28/22 | 0.239 | 0.241 | 0.218 | 0.218 | 5,388,752.19 | 83,129,020.13 |
6/27/22 | 0.223 | 0.246 | 0.223 | 0.239 | 6,396,136.41 | 91,381,740.65 |
6/26/22 | 0.234 | 0.237 | 0.223 | 0.223 | 5,368,951.29 | 85,226,684.8 |
6/25/22 | 0.229 | 0.237 | 0.217 | 0.234 | 7,136,627.79 | 89,355,371.42 |
6/24/22 | 0.227 | 0.236 | 0.223 | 0.229 | 5,760,897.79 | 87,398,094.89 |
6/23/22 | 0.217 | 0.231 | 0.217 | 0.227 | 5,150,106.7 | 86,777,856.64 |
6/22/22 | 0.221 | 0.242 | 0.216 | 0.217 | 14,091,671.74 | 82,814,431.49 |
6/21/22 | 0.193 | 0.226 | 0.191 | 0.221 | 7,872,373.17 | 84,488,160.87 |
6/20/22 | 0.194 | 0.202 | 0.187 | 0.193 | 5,548,808.42 | 73,623,125.58 |
6/19/22 | 0.183 | 0.196 | 0.175 | 0.194 | 6,445,609.09 | 74,191,866.03 |
6/18/22 | 0.189 | 0.191 | 0.171 | 0.183 | 5,091,873.33 | 69,972,029.42 |
6/17/22 | 0.182 | 0.194 | 0.181 | 0.189 | 4,758,928.64 | 72,098,091.41 |
6/16/22 | 0.2 | 0.203 | 0.178 | 0.182 | 6,077,513.79 | 69,393,077.95 |
6/15/22 | 0.192 | 0.201 | 0.169 | 0.2 | 5,579,352.89 | 76,297,463.49 |
6/14/22 | 0.181 | 0.196 | 0.17 | 0.192 | 6,508,062.41 | 73,360,583.46 |
6/13/22 | 0.205 | 0.205 | 0.176 | 0.181 | 7,123,975.44 | 69,180,166.72 |
6/12/22 | 0.218 | 0.222 | 0.202 | 0.205 | 5,169,066.04 | 78,245,366.84 |
6/11/22 | 0.236 | 0.24 | 0.216 | 0.218 | 5,274,520.8 | 83,391,700.88 |
6/10/22 | 0.245 | 0.252 | 0.233 | 0.236 | 5,246,286.22 | 90,233,240.58 |
6/9/22 | 0.244 | 0.25 | 0.24 | 0.245 | 3,950,956.43 | 93,520,634.11 |
6/8/22 | 0.245 | 0.253 | 0.242 | 0.244 | 7,015,300.42 | 93,058,345.56 |
6/7/22 | 0.257 | 0.257 | 0.243 | 0.245 | 4,710,812.5 | 93,736,175.74 |
6/6/22 | 0.257 | 0.268 | 0.254 | 0.257 | 4,125,808.54 | 98,144,983.26 |
6/5/22 | 0.26 | 0.262 | 0.252 | 0.257 | 3,902,420.43 | 98,036,787.91 |
6/4/22 | 0.255 | 0.261 | 0.252 | 0.26 | 4,423,590.2 | 99,301,087.41 |
6/3/22 | 0.265 | 0.266 | 0.25 | 0.255 | 4,035,460.7 | 97,186,107.26 |
6/2/22 | 0.26 | 0.266 | 0.255 | 0.265 | 5,274,732.59 | 101,155,238.09 |
6/1/22 | 0.266 | 0.313 | 0.258 | 0.26 | 11,968,288.17 | 99,296,003.35 |
5/31/22 | 0.265 | 0.269 | 0.258 | 0.267 | 5,786,835.76 | 101,769,211.01 |
5/30/22 | 0.242 | 0.266 | 0.242 | 0.265 | 7,441,208.21 | 101,028,890.04 |
5/29/22 | 0.231 | 0.242 | 0.228 | 0.242 | 4,188,384.63 | 92,397,189.18 |
5/28/22 | 0.228 | 0.232 | 0.227 | 0.228 | 6,273,186.95 | 87,231,740.43 |
5/27/22 | 0.242 | 0.244 | 0.228 | 0.228 | 6,449,873.75 | 87,163,586.56 |
5/26/22 | 0.26 | 0.263 | 0.234 | 0.242 | 6,887,004.88 | 92,476,479.1 |
5/25/22 | 0.26 | 0.265 | 0.258 | 0.26 | 8,044,148.73 | 99,175,647.95 |
5/24/22 | 0.258 | 0.262 | 0.253 | 0.26 | 5,231,390.51 | 99,439,340.82 |
5/23/22 | 0.266 | 0.272 | 0.257 | 0.258 | 6,971,492.54 | 98,354,483.78 |
5/22/22 | 0.263 | 0.269 | 0.258 | 0.266 | 5,534,729.31 | 101,394,204.71 |
5/21/22 | 0.253 | 0.265 | 0.248 | 0.263 | 5,758,273.22 | 100,424,574.12 |
5/20/22 | 0.261 | 0.266 | 0.245 | 0.253 | 5,540,845.12 | 96,559,020.15 |
5/19/22 | 0.239 | 0.262 | 0.233 | 0.261 | 5,662,536.61 | 99,732,883.41 |
5/18/22 | 0.275 | 0.276 | 0.239 | 0.239 | 6,429,195.42 | 91,233,322.78 |
5/17/22 | 0.259 | 0.277 | 0.259 | 0.275 | 5,510,246.52 | 104,881,772.87 |
5/16/22 | 0.279 | 0.281 | 0.254 | 0.259 | 6,240,164.02 | 98,841,287.01 |
5/15/22 | 0.259 | 0.279 | 0.246 | 0.279 | 7,483,943.29 | 106,484,814.04 |
5/14/22 | 0.248 | 0.272 | 0.226 | 0.258 | 7,787,262.57 | 98,670,567.42 |
5/13/22 | 0.186 | 0.304 | 0.184 | 0.248 | 12,017,527.54 | 94,766,101.69 |
5/12/22 | 0.234 | 0.248 | 0.168 | 0.186 | 12,727,403.99 | 71,071,104.92 |
5/11/22 | 0.36 | 0.368 | 0.229 | 0.234 | 13,067,122.12 | 89,453,057.13 |
5/10/22 | 0.359 | 0.407 | 0.349 | 0.36 | 10,216,652.63 | 137,560,871 |
5/9/22 | 0.449 | 0.452 | 0.359 | 0.359 | 11,264,053.96 | 137,054,111.57 |
5/8/22 | 0.47 | 0.47 | 0.444 | 0.449 | 7,078,926.32 | 171,332,424.91 |
5/7/22 | 0.486 | 0.488 | 0.465 | 0.47 | 4,187,641.79 | 179,642,659.9 |
5/6/22 | 0.494 | 0.5 | 0.476 | 0.486 | 6,941,081.84 | 185,464,661.9 |
5/5/22 | 0.535 | 0.546 | 0.488 | 0.494 | 7,853,051.39 | 188,766,715.14 |
5/4/22 | 0.501 | 0.541 | 0.5 | 0.535 | 13,278,112.98 | 204,285,499.45 |
5/3/22 | 0.513 | 0.531 | 0.5 | 0.501 | 8,035,559.28 | 191,354,921.26 |
5/2/22 | 0.514 | 0.539 | 0.498 | 0.513 | 10,586,644.54 | 195,948,907.19 |
5/1/22 | 0.497 | 0.52 | 0.488 | 0.514 | 7,375,303.57 | 196,408,119.74 |
4/30/22 | 0.534 | 0.536 | 0.494 | 0.497 | 7,221,317.79 | 189,854,304.49 |
4/29/22 | 0.562 | 0.566 | 0.527 | 0.534 | 6,071,845.84 | 203,950,929.01 |
4/28/22 | 0.565 | 0.57 | 0.554 | 0.562 | 5,760,439.14 | 214,730,881.61 |
4/27/22 | 0.544 | 0.566 | 0.544 | 0.565 | 5,170,375.43 | 215,627,451.15 |
4/26/22 | 0.591 | 0.593 | 0.544 | 0.544 | 7,339,818.18 | 207,674,220.22 |
4/25/22 | 0.588 | 0.591 | 0.554 | 0.591 | 7,896,318.25 | 225,691,833.04 |
4/24/22 | 0.603 | 0.608 | 0.584 | 0.588 | 4,715,487.75 | 224,662,519.81 |
4/23/22 | 0.593 | 0.615 | 0.588 | 0.603 | 6,950,816.13 | 230,128,415.7 |
4/22/22 | 0.586 | 0.651 | 0.586 | 0.593 | 15,154,156.75 | 226,276,377.03 |
4/21/22 | 0.594 | 0.609 | 0.585 | 0.586 | 9,250,793.79 | 223,860,125.19 |
4/20/22 | 0.597 | 0.614 | 0.583 | 0.594 | 8,173,554.16 | 226,969,738.34 |
4/19/22 | 0.599 | 0.605 | 0.588 | 0.597 | 7,995,495.95 | 227,786,298.67 |
4/18/22 | 0.584 | 0.6 | 0.561 | 0.599 | 7,396,815.02 | 228,776,803.98 |
4/17/22 | 0.602 | 0.61 | 0.584 | 0.584 | 5,609,334.26 | 222,837,401.5 |
4/16/22 | 0.613 | 0.619 | 0.602 | 0.602 | 5,325,100.11 | 229,885,362.44 |
4/15/22 | 0.612 | 0.618 | 0.604 | 0.613 | 5,555,767.18 | 234,267,981.6 |
4/14/22 | 0.626 | 0.635 | 0.602 | 0.612 | 7,139,934.14 | 233,576,196.59 |
4/13/22 | 0.615 | 0.629 | 0.599 | 0.626 | 7,856,772.04 | 239,072,325.84 |
4/12/22 | 0.58 | 0.64 | 0.579 | 0.615 | 9,284,945.65 | 234,955,731.11 |
4/11/22 | 0.65 | 0.65 | 0.578 | 0.58 | 10,442,327.43 | 221,293,181.56 |
4/10/22 | 0.658 | 0.678 | 0.651 | 0.651 | 8,012,790.46 | 248,460,026.5 |
4/9/22 | 0.641 | 0.67 | 0.641 | 0.658 | 7,365,373.37 | 251,179,188.48 |
4/8/22 | 0.68 | 0.695 | 0.638 | 0.641 | 9,828,971.82 | 244,702,601.81 |
4/7/22 | 0.639 | 0.69 | 0.632 | 0.681 | 11,594,553.21 | 259,986,962.43 |
4/6/22 | 0.738 | 0.738 | 0.639 | 0.639 | 18,735,227.58 | 244,134,071.64 |
4/5/22 | 0.746 | 0.796 | 0.736 | 0.739 | 28,862,952.34 | 282,052,002.21 |