Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/22/22 | 0.205 | 0.21 | 0.204 | 0.205 | 443,801.02 | 19,457,234.85 |
10/1/22 | 0.232 | 0.238 | 0.227 | 0.227 | 501,629.81 | 21,536,381.99 |
9/10/22 | 0.267 | 0.28 | 0.262 | 0.279 | 467,271.98 | 26,489,169.33 |
8/20/22 | 0.283 | 0.297 | 0.269 | 0.286 | 580,724.96 | 27,091,622.74 |
6/14/22 | 0.193 | 0.217 | 0.183 | 0.201 | 1,201,658.54 | 17,310,334.48 |
6/13/22 | 0.225 | 0.225 | 0.181 | 0.193 | 1,387,582.91 | 16,603,017.37 |
6/12/22 | 0.24 | 0.24 | 0.221 | 0.225 | 718,033.76 | 19,399,900.03 |
6/11/22 | 0.256 | 0.261 | 0.236 | 0.24 | 743,994.78 | 20,676,284.63 |
6/10/22 | 0.275 | 0.281 | 0.253 | 0.256 | 635,382.91 | 22,075,678 |
6/9/22 | 0.272 | 0.277 | 0.27 | 0.275 | 774,213.67 | 23,689,299.02 |
6/8/22 | 0.281 | 0.281 | 0.27 | 0.272 | 825,959.69 | 23,440,398.73 |
6/7/22 | 0.29 | 0.291 | 0.264 | 0.281 | 1,140,279.5 | 24,241,134.77 |
6/6/22 | 0.291 | 0.304 | 0.286 | 0.29 | 1,888,280.73 | 24,990,936.61 |
6/5/22 | 0.295 | 0.296 | 0.277 | 0.291 | 1,056,118.14 | 25,109,899.68 |
6/4/22 | 0.288 | 0.296 | 0.285 | 0.295 | 771,488.8 | 25,455,650.19 |
6/3/22 | 0.296 | 0.296 | 0.285 | 0.288 | 770,904.4 | 24,853,429.33 |
6/2/22 | 0.289 | 0.304 | 0.286 | 0.296 | 902,136.47 | 25,488,046.27 |
6/1/22 | 0.332 | 0.332 | 0.285 | 0.289 | 1,485,029.19 | 24,950,991.56 |
5/31/22 | 0.342 | 0.348 | 0.33 | 0.332 | 1,410,122.68 | 28,598,999.53 |
5/30/22 | 0.295 | 0.346 | 0.294 | 0.343 | 1,664,325.82 | 29,542,472.52 |
5/29/22 | 0.288 | 0.296 | 0.284 | 0.295 | 810,045.98 | 25,156,338.12 |
5/28/22 | 0.293 | 0.297 | 0.293 | 0.297 | 961,829.98 | 25,272,277.5 |
5/27/22 | 0.322 | 0.324 | 0.288 | 0.293 | 1,118,918.6 | 24,967,882.68 |
5/26/22 | 0.349 | 0.355 | 0.322 | 0.322 | 995,720.56 | 27,410,865.59 |
5/25/22 | 0.349 | 0.354 | 0.323 | 0.349 | 1,036,478.14 | 29,751,212.05 |
5/24/22 | 0.355 | 0.361 | 0.332 | 0.349 | 853,769.99 | 29,765,005.94 |
5/23/22 | 0.359 | 0.372 | 0.353 | 0.355 | 1,532,444.48 | 30,280,951.83 |
5/22/22 | 0.35 | 0.366 | 0.349 | 0.359 | 1,626,788.87 | 30,616,671.2 |
5/21/22 | 0.341 | 0.353 | 0.334 | 0.35 | 1,366,355.62 | 29,853,261.36 |
5/20/22 | 0.359 | 0.373 | 0.326 | 0.34 | 1,623,341.16 | 29,008,616.02 |
5/19/22 | 0.317 | 0.36 | 0.316 | 0.359 | 1,765,223.36 | 30,573,029.28 |
5/18/22 | 0.357 | 0.36 | 0.317 | 0.317 | 1,763,121.48 | 26,994,882.19 |
5/17/22 | 0.343 | 0.382 | 0.338 | 0.357 | 2,067,685.15 | 30,434,533.71 |
5/16/22 | 0.419 | 0.432 | 0.331 | 0.343 | 2,660,476.42 | 29,195,351.24 |
5/15/22 | 0.384 | 0.419 | 0.365 | 0.419 | 1,841,346.13 | 35,690,903.15 |
5/14/22 | 0.401 | 0.401 | 0.344 | 0.384 | 2,205,890.22 | 32,705,564.23 |
5/13/22 | 0.348 | 0.469 | 0.34 | 0.401 | 3,764,236.68 | 34,172,450.91 |
5/12/22 | 0.357 | 0.385 | 0.299 | 0.348 | 2,996,554.37 | 29,627,752.22 |
5/11/22 | 0.497 | 0.508 | 0.351 | 0.357 | 4,129,709.6 | 30,440,835.65 |
5/10/22 | 0.49 | 0.538 | 0.472 | 0.497 | 2,944,131.46 | 42,391,561.75 |
5/9/22 | 0.565 | 0.567 | 0.479 | 0.49 | 3,552,676.5 | 41,739,414.83 |
5/8/22 | 0.585 | 0.586 | 0.551 | 0.566 | 3,788,804.15 | 48,230,263.52 |
5/7/22 | 0.607 | 0.611 | 0.582 | 0.585 | 6,287,179.04 | 49,880,478.75 |
5/6/22 | 0.633 | 0.648 | 0.598 | 0.607 | 3,960,995.37 | 51,743,262.32 |
5/5/22 | 0.778 | 0.781 | 0.611 | 0.633 | 4,999,984.06 | 53,970,013.31 |
5/4/22 | 0.698 | 0.778 | 0.688 | 0.778 | 4,039,341.92 | 66,320,456.59 |
5/3/22 | 0.71 | 0.751 | 0.684 | 0.698 | 3,521,568.67 | 59,519,089.14 |
5/2/22 | 0.811 | 0.82 | 0.699 | 0.71 | 6,543,017.03 | 60,535,658.26 |
5/1/22 | 0.845 | 0.857 | 0.772 | 0.811 | 3,796,068.21 | 69,089,104.82 |
4/30/22 | 0.929 | 0.933 | 0.844 | 0.844 | 2,363,265.4 | 71,962,921.32 |
4/29/22 | 1.038 | 1.047 | 0.927 | 0.929 | 3,043,484.38 | 79,185,712.29 |
4/28/22 | 0.99 | 1.043 | 0.989 | 1.038 | 3,607,508.84 | 88,475,562.68 |
4/27/22 | 1.011 | 1.027 | 0.949 | 0.99 | 3,879,086.63 | 84,354,303.76 |
4/26/22 | 1.093 | 1.1 | 1.009 | 1.011 | 3,338,353.02 | 86,185,143.76 |
4/25/22 | 1.138 | 1.139 | 1.041 | 1.093 | 3,960,855.76 | 93,124,012.41 |
4/24/22 | 1.156 | 1.158 | 1.13 | 1.138 | 2,679,830.54 | 97,028,026.92 |
4/23/22 | 1.14 | 1.164 | 1.131 | 1.158 | 3,062,174.26 | 98,658,748.5 |
4/22/22 | 1.163 | 1.171 | 1.127 | 1.14 | 2,965,262.36 | 97,135,241.68 |
4/21/22 | 1.22 | 1.242 | 1.155 | 1.163 | 3,419,897.05 | 99,146,488.65 |
4/20/22 | 1.251 | 1.276 | 1.215 | 1.22 | 4,479,800.01 | 104,004,633.19 |
4/19/22 | 1.191 | 1.253 | 1.163 | 1.251 | 5,882,369.21 | 106,635,396.81 |
4/18/22 | 1.163 | 1.192 | 1.118 | 1.191 | 3,573,949.15 | 101,494,221.49 |
4/17/22 | 1.227 | 1.232 | 1.163 | 1.163 | 2,710,033.56 | 99,138,431.26 |
4/16/22 | 1.245 | 1.251 | 1.207 | 1.227 | 2,864,899.15 | 104,570,693.24 |
4/15/22 | 1.269 | 1.289 | 1.231 | 1.245 | 3,710,863.31 | 106,144,200.14 |
4/14/22 | 1.301 | 1.382 | 1.261 | 1.269 | 4,452,612.51 | 108,189,287.16 |
4/13/22 | 1.207 | 1.308 | 1.204 | 1.301 | 3,331,367.12 | 110,926,400.7 |
4/12/22 | 1.219 | 1.264 | 1.173 | 1.207 | 4,755,502.36 | 102,848,568.92 |
4/11/22 | 1.371 | 1.371 | 1.219 | 1.219 | 3,983,624.46 | 103,930,921.84 |
4/10/22 | 1.391 | 1.475 | 1.368 | 1.371 | 4,079,372.72 | 116,877,774.62 |
4/9/22 | 1.413 | 1.421 | 1.36 | 1.391 | 3,954,231.44 | 118,535,658.99 |
4/8/22 | 1.533 | 1.565 | 1.404 | 1.414 | 6,481,697.93 | 120,508,202.18 |
4/7/22 | 1.526 | 1.577 | 1.506 | 1.532 | 5,541,126.06 | 130,596,979.12 |
4/6/22 | 1.703 | 1.721 | 1.525 | 1.525 | 10,486,606.39 | 129,995,220.8 |
4/5/22 | 1.81 | 2.008 | 1.704 | 1.704 | 16,121,863.03 | 145,210,347.53 |
4/4/22 | 1.803 | 1.81 | 1.658 | 1.81 | 8,016,100.95 | 154,306,858.98 |
4/3/22 | 1.675 | 1.876 | 1.63 | 1.802 | 8,169,610.36 | 153,628,162.45 |
4/2/22 | 1.622 | 1.802 | 1.622 | 1.675 | 7,493,665.59 | 142,791,882.77 |
4/1/22 | 1.584 | 1.643 | 1.508 | 1.622 | 6,691,840.21 | 138,220,316.86 |
3/31/22 | 1.648 | 1.776 | 1.553 | 1.584 | 9,485,241.06 | 135,042,075.92 |
3/30/22 | 1.658 | 1.677 | 1.559 | 1.648 | 9,905,072.09 | 140,452,685.73 |
3/29/22 | 1.444 | 1.761 | 1.433 | 1.667 | 20,295,592.49 | 142,106,771.01 |
3/28/22 | 1.312 | 1.58 | 1.287 | 1.445 | 11,956,593.15 | 120,913,022.72 |
3/27/22 | 1.195 | 1.313 | 1.177 | 1.313 | 3,961,559.03 | 109,883,874.73 |
3/26/22 | 1.219 | 1.222 | 1.153 | 1.195 | 3,927,396.33 | 100,032,142.55 |
3/25/22 | 1.283 | 1.296 | 1.215 | 1.219 | 2,524,066.93 | 102,049,870.8 |
3/24/22 | 1.294 | 1.318 | 1.226 | 1.283 | 3,486,797.78 | 107,375,648.5 |
3/23/22 | 1.303 | 1.319 | 1.268 | 1.295 | 2,199,410.65 | 108,339,534.2 |
3/22/22 | 1.223 | 1.366 | 1.219 | 1.303 | 4,188,141.03 | 109,080,583.84 |
3/21/22 | 1.246 | 1.261 | 1.2 | 1.22 | 2,527,262.11 | 102,114,005.4 |