Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.065 | 0.066 | 0.064 | 0.065 | 2,356,257.25 | 6,615,276,094.31 |
6/30/22 | 0.065 | 0.066 | 0.062 | 0.065 | 3,120,718.61 | 6,576,834,398.89 |
6/29/22 | 0.068 | 0.068 | 0.064 | 0.065 | 2,006,450.2 | 6,573,660,614.9 |
6/28/22 | 0.067 | 0.068 | 0.065 | 0.068 | 0 | 6,893,643,536.5 |
6/27/22 | 0.064 | 0.07 | 0.064 | 0.067 | 3,047,187.6 | 6,816,311,387.85 |
6/26/22 | 0.064 | 0.064 | 0.064 | 0.064 | 0 | 6,515,358,547.65 |
6/25/22 | 0.064 | 0.064 | 0.064 | 0.064 | 0 | 6,515,358,547.65 |
6/24/22 | 0.064 | 0.064 | 0.064 | 0.064 | 0 | 6,515,358,547.65 |
6/23/22 | 0.063 | 0.064 | 0.063 | 0.064 | 0 | 6,515,358,547.65 |
6/22/22 | 0.065 | 0.066 | 0.063 | 0.063 | 5,245,622.13 | 6,430,345,813.75 |
6/21/22 | 0.061 | 0.066 | 0.061 | 0.065 | 7,363,809.53 | 6,586,322,313.2 |
6/20/22 | 0.061 | 0.062 | 0.06 | 0.061 | 6,545,150.6 | 6,216,287,392.9 |
6/19/22 | 0.061 | 0.063 | 0.059 | 0.061 | 5,069,522.93 | 6,240,550,146.05 |
6/18/22 | 0.06 | 0.062 | 0.057 | 0.061 | 7,824,781.11 | 6,190,744,405 |
6/17/22 | 0.059 | 0.063 | 0.059 | 0.06 | 5,012,369.75 | 6,091,372,960.63 |
6/16/22 | 0.063 | 0.065 | 0.059 | 0.059 | 9,223,443.88 | 5,994,137,552.23 |
6/15/22 | 0.056 | 0.064 | 0.047 | 0.063 | 25,010,390.7 | 6,384,706,089.36 |
6/14/22 | 0.063 | 0.064 | 0.052 | 0.056 | 16,087,163.87 | 5,685,433,471.11 |
6/13/22 | 0.076 | 0.076 | 0.061 | 0.063 | 22,181,039.5 | 6,450,669,348.6 |
6/12/22 | 0.076 | 0.078 | 0.074 | 0.076 | 4,885,208.28 | 7,776,294,663.3 |
6/11/22 | 0.079 | 0.08 | 0.075 | 0.076 | 2,583,298.67 | 7,721,828,666.22 |
6/10/22 | 0.081 | 0.081 | 0.079 | 0.079 | 1,300,179.12 | 8,037,056,136.21 |
6/9/22 | 0.081 | 0.082 | 0.08 | 0.081 | 2,785,364.48 | 8,232,071,358.54 |
6/8/22 | 0.082 | 0.082 | 0.08 | 0.081 | 2,114,881.45 | 8,201,210,588.04 |
6/7/22 | 0.082 | 0.083 | 0.079 | 0.082 | 2,895,267.62 | 8,362,089,200.63 |
6/6/22 | 0.082 | 0.085 | 0.081 | 0.082 | 1,872,808.55 | 8,321,147,612.82 |
6/5/22 | 0.08 | 0.082 | 0.079 | 0.082 | 1,361,385.55 | 8,290,743,847.08 |
6/4/22 | 0.081 | 0.081 | 0.077 | 0.08 | 3,280,408.32 | 8,163,599,481.29 |
6/3/22 | 0.084 | 0.086 | 0.081 | 0.081 | 2,582,838.21 | 8,233,783,293.12 |
6/2/22 | 0.084 | 0.085 | 0.081 | 0.084 | 4,205,277.21 | 8,567,409,346.23 |
6/1/22 | 0.084 | 0.091 | 0.082 | 0.084 | 8,420,786.03 | 8,495,460,683.77 |
5/31/22 | 0.083 | 0.084 | 0.08 | 0.084 | 2,904,487.69 | 8,522,835,722.22 |
5/30/22 | 0.08 | 0.084 | 0.08 | 0.083 | 2,760,720.77 | 8,472,818,111.46 |
5/29/22 | 0.081 | 0.082 | 0.079 | 0.08 | 2,304,642.25 | 8,162,933,216.84 |
5/28/22 | 0.08 | 0.082 | 0.079 | 0.081 | 2,682,421.1 | 8,268,266,711.59 |
5/27/22 | 0.082 | 0.083 | 0.079 | 0.08 | 6,164,630.39 | 8,175,383,984.15 |
5/26/22 | 0.085 | 0.086 | 0.08 | 0.082 | 8,471,648.19 | 8,373,290,347.67 |
5/25/22 | 0.081 | 0.085 | 0.08 | 0.085 | 5,007,282.25 | 8,603,574,548.88 |
5/24/22 | 0.076 | 0.083 | 0.076 | 0.081 | 7,427,751.41 | 8,189,764,402.58 |
5/23/22 | 0.078 | 0.082 | 0.076 | 0.076 | 5,774,587.59 | 7,751,625,685.2 |
5/22/22 | 0.074 | 0.078 | 0.074 | 0.078 | 1,834,184.33 | 7,934,960,151.13 |
5/21/22 | 0.071 | 0.075 | 0.071 | 0.074 | 2,546,481.42 | 7,534,385,714.16 |
5/20/22 | 0.074 | 0.075 | 0.07 | 0.071 | 3,788,775.4 | 7,251,038,307.87 |
5/19/22 | 0.071 | 0.074 | 0.07 | 0.074 | 7,374,501.3 | 7,502,007,946.56 |
5/18/22 | 0.072 | 0.073 | 0.07 | 0.071 | 2,378,698.32 | 7,219,355,123.23 |
5/17/22 | 0.069 | 0.073 | 0.069 | 0.072 | 3,216,453.82 | 7,363,786,176.58 |
5/16/22 | 0.072 | 0.072 | 0.067 | 0.069 | 3,731,585.91 | 7,028,317,248.72 |
5/15/22 | 0.072 | 0.072 | 0.068 | 0.072 | 7,219,576.76 | 7,338,492,545.33 |
5/14/22 | 0.074 | 0.076 | 0.071 | 0.072 | 6,825,561.68 | 7,347,433,572.14 |
5/13/22 | 0.067 | 0.076 | 0.067 | 0.074 | 11,402,518.38 | 7,519,978,050.69 |
5/12/22 | 0.074 | 0.079 | 0.066 | 0.067 | 20,248,650.81 | 6,837,609,334.5 |
5/11/22 | 0.077 | 0.08 | 0.064 | 0.074 | 33,452,784.21 | 7,560,419,209.51 |
5/10/22 | 0.073 | 0.082 | 0.072 | 0.077 | 19,799,674.11 | 7,805,663,388.29 |
5/9/22 | 0.087 | 0.088 | 0.072 | 0.073 | 22,784,132.1 | 7,471,474,175.95 |
5/8/22 | 0.083 | 0.09 | 0.081 | 0.087 | 19,029,840.34 | 8,869,009,560.41 |
5/7/22 | 0.086 | 0.088 | 0.08 | 0.083 | 17,542,316.5 | 8,464,439,385.68 |
5/6/22 | 0.075 | 0.088 | 0.073 | 0.086 | 17,992,802.48 | 8,779,276,153.31 |
5/5/22 | 0.086 | 0.089 | 0.072 | 0.075 | 18,615,097.1 | 7,585,638,658.33 |
5/4/22 | 0.072 | 0.086 | 0.07 | 0.086 | 14,887,879.31 | 8,733,280,307.77 |
5/3/22 | 0.069 | 0.075 | 0.069 | 0.072 | 9,262,825.82 | 7,324,255,152.38 |
5/2/22 | 0.071 | 0.073 | 0.065 | 0.069 | 9,712,655.68 | 6,976,167,227.02 |
5/1/22 | 0.063 | 0.071 | 0.062 | 0.071 | 7,758,364.15 | 7,206,795,870.42 |
4/30/22 | 0.064 | 0.065 | 0.062 | 0.063 | 3,598,792.45 | 6,391,310,247.84 |
4/29/22 | 0.064 | 0.07 | 0.063 | 0.064 | 6,315,736.75 | 6,464,578,179.87 |
4/28/22 | 0.063 | 0.064 | 0.063 | 0.064 | 1,244,585.79 | 6,462,205,233.03 |
4/27/22 | 0.062 | 0.064 | 0.062 | 0.063 | 1,673,226.01 | 6,412,203,762.45 |
4/26/22 | 0.065 | 0.065 | 0.062 | 0.062 | 1,787,104.91 | 6,288,983,596.4 |
4/25/22 | 0.066 | 0.066 | 0.062 | 0.065 | 2,325,549.84 | 6,636,587,718.99 |
4/24/22 | 0.068 | 0.068 | 0.065 | 0.066 | 1,730,090.38 | 6,695,484,374.44 |
4/23/22 | 0.067 | 0.069 | 0.067 | 0.068 | 2,040,270.54 | 6,880,092,740.61 |
4/22/22 | 0.072 | 0.072 | 0.067 | 0.067 | 7,508,944.56 | 6,784,179,850.23 |
4/21/22 | 0.063 | 0.074 | 0.063 | 0.072 | 11,885,764.11 | 7,286,497,182.81 |
4/20/22 | 0.063 | 0.063 | 0.062 | 0.063 | 925,010.94 | 6,376,565,190.66 |
4/19/22 | 0.061 | 0.063 | 0.061 | 0.063 | 749,970.33 | 6,436,022,024.44 |
4/18/22 | 0.06 | 0.061 | 0.059 | 0.061 | 1,532,609.54 | 6,245,465,018.89 |
4/17/22 | 0.062 | 0.063 | 0.06 | 0.06 | 904,618.81 | 6,110,615,989.43 |
4/16/22 | 0.062 | 0.062 | 0.061 | 0.062 | 633,121.57 | 6,308,349,829.4 |
4/15/22 | 0.06 | 0.062 | 0.06 | 0.062 | 885,533.88 | 6,296,394,111.1 |
4/14/22 | 0.061 | 0.062 | 0.06 | 0.06 | 1,189,278.28 | 6,101,016,213.8 |
4/13/22 | 0.06 | 0.061 | 0.06 | 0.061 | 1,147,581.16 | 6,235,084,452.94 |
4/12/22 | 0.058 | 0.06 | 0.058 | 0.06 | 1,509,135.37 | 6,094,411,132.9 |
4/11/22 | 0.062 | 0.062 | 0.058 | 0.058 | 2,338,105.28 | 5,919,683,098.94 |
4/10/22 | 0.064 | 0.064 | 0.062 | 0.062 | 1,250,990.98 | 6,349,335,362.11 |