Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 0.083 | 0.085 | 0.081 | 0.082 | 10,560,284.3 | 8,316,813,498.17 |
6/2/23 | 0.075 | 0.083 | 0.075 | 0.083 | 8,702,887.25 | 8,422,676,812.57 |
6/1/23 | 0.075 | 0.075 | 0.074 | 0.075 | 553,374.83 | 7,621,790,149.67 |
5/31/23 | 0.076 | 0.077 | 0.075 | 0.075 | 1,650,205.07 | 7,661,914,323.74 |
5/30/23 | 0.077 | 0.077 | 0.076 | 0.076 | 1,083,917.64 | 7,776,683,248.92 |
5/29/23 | 0.078 | 0.078 | 0.077 | 0.077 | 463,481.06 | 7,778,884,408.79 |
5/28/23 | 0.077 | 0.078 | 0.077 | 0.078 | 427,956.43 | 7,884,900,509.11 |
5/27/23 | 0.076 | 0.077 | 0.076 | 0.077 | 624,060.46 | 7,815,479,087.26 |
5/26/23 | 0.077 | 0.077 | 0.076 | 0.076 | 522,544.69 | 7,712,083,012.42 |
5/25/23 | 0.077 | 0.078 | 0.077 | 0.077 | 798,934.77 | 7,819,742,707.04 |
5/24/23 | 0.078 | 0.078 | 0.077 | 0.077 | 2,308,637.84 | 7,832,717,907.7 |
5/23/23 | 0.078 | 0.079 | 0.078 | 0.078 | 1,078,237.68 | 7,950,216,441.65 |
5/22/23 | 0.075 | 0.079 | 0.074 | 0.078 | 4,517,891.27 | 7,951,069,663.23 |
5/20/23 | 0.07 | 0.073 | 0.07 | 0.073 | 894,222 | 7,376,576,949.35 |
5/18/23 | 0.071 | 0.071 | 0.07 | 0.07 | 981,860.17 | 7,133,734,127.34 |
5/17/23 | 0.07 | 0.071 | 0.07 | 0.071 | 739,691.86 | 7,208,162,056.84 |
5/16/23 | 0.07 | 0.071 | 0.07 | 0.07 | 1,893,509.97 | 7,150,097,800.72 |
5/15/23 | 0.069 | 0.07 | 0.069 | 0.07 | 620,630 | 7,128,641,659.83 |
5/14/23 | 0.069 | 0.07 | 0.069 | 0.069 | 2,734,764.26 | 7,024,199,900.82 |
5/13/23 | 0.069 | 0.069 | 0.068 | 0.069 | 1,726,014.85 | 7,053,580,848.8 |
5/12/23 | 0.067 | 0.069 | 0.067 | 0.069 | 1,467,434.86 | 7,015,358,727.33 |
5/11/23 | 0.069 | 0.07 | 0.067 | 0.067 | 1,291,987.59 | 6,853,193,765.82 |
5/10/23 | 0.069 | 0.07 | 0.069 | 0.069 | 1,608,309.51 | 7,053,481,970.24 |
5/9/23 | 0.068 | 0.069 | 0.068 | 0.069 | 1,158,380.9 | 7,025,864,701.28 |
5/8/23 | 0.07 | 0.07 | 0.068 | 0.068 | 1,283,234.84 | 6,958,993,907.95 |
5/7/23 | 0.07 | 0.071 | 0.07 | 0.07 | 733,027.6 | 7,091,699,224.67 |
5/6/23 | 0.071 | 0.071 | 0.07 | 0.07 | 477,255.94 | 7,149,133,079.13 |
5/5/23 | 0.069 | 0.071 | 0.069 | 0.071 | 700,577.67 | 7,227,208,469.68 |
5/4/23 | 0.069 | 0.07 | 0.069 | 0.069 | 475,900.45 | 7,042,999,306.93 |
5/3/23 | 0.069 | 0.069 | 0.068 | 0.069 | 692,801.89 | 7,041,441,019.71 |
5/2/23 | 0.068 | 0.069 | 0.068 | 0.069 | 1,506,249.24 | 7,015,543,095.43 |
5/1/23 | 0.067 | 0.069 | 0.067 | 0.068 | 1,341,828.17 | 6,945,022,290.97 |
4/30/23 | 0.068 | 0.068 | 0.067 | 0.067 | 838,569.08 | 6,852,150,816.12 |
4/29/23 | 0.066 | 0.068 | 0.066 | 0.068 | 1,400,473.97 | 6,878,711,504.87 |
4/28/23 | 0.066 | 0.066 | 0.066 | 0.066 | 901,224.42 | 6,760,921,135.67 |
4/27/23 | 0.065 | 0.066 | 0.065 | 0.066 | 1,073,726.77 | 6,691,120,973.19 |
4/26/23 | 0.066 | 0.067 | 0.064 | 0.065 | 1,972,258.85 | 6,611,959,569.32 |
4/25/23 | 0.066 | 0.066 | 0.065 | 0.066 | 323,464.75 | 6,667,766,610.79 |
4/24/23 | 0.066 | 0.067 | 0.066 | 0.066 | 1,195,403.18 | 6,708,382,914.72 |
4/23/23 | 0.066 | 0.067 | 0.066 | 0.066 | 890,249.19 | 6,742,616,344.7 |
4/22/23 | 0.065 | 0.066 | 0.065 | 0.066 | 1,247,010.49 | 6,696,082,330.7 |
4/21/23 | 0.065 | 0.066 | 0.065 | 0.065 | 1,591,340.7 | 6,586,262,714.52 |
4/20/23 | 0.066 | 0.066 | 0.065 | 0.065 | 2,162,982.6 | 6,646,961,917.77 |
4/19/23 | 0.067 | 0.067 | 0.065 | 0.066 | 1,771,251.42 | 6,670,682,175.03 |
4/18/23 | 0.066 | 0.067 | 0.066 | 0.067 | 369,673.36 | 6,766,343,998.95 |
4/17/23 | 0.066 | 0.066 | 0.066 | 0.066 | 1,433,115.01 | 6,709,956,828.68 |
4/16/23 | 0.066 | 0.066 | 0.066 | 0.066 | 412,887.33 | 6,748,276,122.55 |
4/15/23 | 0.066 | 0.066 | 0.066 | 0.066 | 397,608.42 | 6,704,727,101.32 |
4/14/23 | 0.065 | 0.067 | 0.065 | 0.066 | 939,768.2 | 6,738,018,964.66 |
4/13/23 | 0.065 | 0.065 | 0.065 | 0.065 | 772,948.87 | 6,638,691,266.45 |
4/12/23 | 0.067 | 0.067 | 0.063 | 0.065 | 2,657,969.15 | 6,617,729,364.23 |
4/11/23 | 0.067 | 0.067 | 0.066 | 0.067 | 2,275,605.75 | 6,775,765,920.44 |
4/10/23 | 0.067 | 0.067 | 0.066 | 0.067 | 761,672.17 | 6,832,745,172.77 |
4/9/23 | 0.066 | 0.067 | 0.066 | 0.067 | 330,692.16 | 6,768,128,357.07 |
4/8/23 | 0.066 | 0.066 | 0.066 | 0.066 | 443,040.51 | 6,733,414,494.5 |
4/7/23 | 0.066 | 0.066 | 0.066 | 0.066 | 584,050.92 | 6,709,325,793.63 |
4/6/23 | 0.066 | 0.067 | 0.066 | 0.066 | 855,417.45 | 6,727,491,924.12 |
4/5/23 | 0.066 | 0.067 | 0.065 | 0.066 | 887,913.04 | 6,700,418,503.86 |
4/4/23 | 0.066 | 0.067 | 0.065 | 0.066 | 1,292,096.95 | 6,706,714,861.97 |
4/3/23 | 0.065 | 0.066 | 0.064 | 0.066 | 1,685,261.16 | 6,664,979,114.13 |
4/2/23 | 0.066 | 0.067 | 0.064 | 0.065 | 1,013,145.33 | 6,603,897,149.9 |
3/31/23 | 0.065 | 0.066 | 0.064 | 0.066 | 1,748,119.18 | 6,705,308,911.67 |
3/30/23 | 0.064 | 0.065 | 0.063 | 0.065 | 1,252,356.6 | 6,571,606,810.18 |
3/29/23 | 0.064 | 0.065 | 0.063 | 0.064 | 1,040,546.6 | 6,545,930,811.73 |
3/28/23 | 0.063 | 0.065 | 0.063 | 0.064 | 832,075.79 | 6,527,173,840.51 |
3/27/23 | 0.064 | 0.065 | 0.062 | 0.063 | 1,365,726.75 | 6,449,752,828.55 |
3/26/23 | 0.063 | 0.065 | 0.063 | 0.064 | 1,291,066.42 | 6,505,351,757.04 |
3/25/23 | 0.064 | 0.065 | 0.063 | 0.063 | 1,929,899.78 | 6,407,917,103.56 |
3/24/23 | 0.065 | 0.066 | 0.063 | 0.064 | 1,799,142.47 | 6,463,086,667.39 |
3/23/23 | 0.06 | 0.067 | 0.06 | 0.065 | 5,362,574.61 | 6,630,363,183.73 |
3/22/23 | 0.067 | 0.068 | 0.058 | 0.06 | 5,758,135.08 | 6,138,657,911.51 |
3/21/23 | 0.065 | 0.068 | 0.064 | 0.067 | 1,426,433.75 | 6,832,884,670.4 |
3/20/23 | 0.067 | 0.068 | 0.064 | 0.065 | 1,291,669.92 | 6,636,528,228.55 |
3/19/23 | 0.066 | 0.067 | 0.065 | 0.067 | 989,548.69 | 6,779,313,766.45 |
3/18/23 | 0.067 | 0.068 | 0.065 | 0.066 | 2,061,800.42 | 6,698,389,626.01 |
3/17/23 | 0.065 | 0.068 | 0.064 | 0.067 | 2,265,003.96 | 6,853,447,481.01 |
3/16/23 | 0.065 | 0.067 | 0.064 | 0.065 | 4,072,418.83 | 6,637,096,732.12 |
3/15/23 | 0.067 | 0.068 | 0.064 | 0.065 | 2,824,308.68 | 6,643,735,028.47 |
3/14/23 | 0.067 | 0.069 | 0.065 | 0.067 | 4,196,591.05 | 6,818,384,946.83 |
3/13/23 | 0.064 | 0.069 | 0.064 | 0.067 | 5,851,665.44 | 6,830,152,659.63 |
3/12/23 | 0.059 | 0.064 | 0.059 | 0.064 | 2,352,044.56 | 6,489,142,259.76 |
3/11/23 | 0.058 | 0.06 | 0.055 | 0.059 | 4,879,717.13 | 5,995,536,094.54 |
3/10/23 | 0.059 | 0.06 | 0.056 | 0.058 | 4,442,211.36 | 5,917,584,898.33 |
3/9/23 | 0.065 | 0.067 | 0.058 | 0.059 | 3,597,075.22 | 5,963,029,707.01 |
3/8/23 | 0.066 | 0.067 | 0.064 | 0.065 | 876,942.16 | 6,613,253,461.72 |
3/7/23 | 0.067 | 0.068 | 0.064 | 0.066 | 980,041.07 | 6,718,539,734.47 |
3/6/23 | 0.067 | 0.068 | 0.065 | 0.067 | 556,019.52 | 6,862,609,291.44 |
3/5/23 | 0.067 | 0.068 | 0.065 | 0.067 | 1,001,569.81 | 6,785,876,107.22 |
3/4/23 | 0.066 | 0.069 | 0.065 | 0.067 | 699,748.4 | 6,774,009,216.75 |
3/3/23 | 0.069 | 0.07 | 0.065 | 0.066 | 2,145,420.86 | 6,682,126,849.29 |