Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 0.036 | 0.036 | 0.035 | 0.035 | 2,248,794.08 | 489,202,937.48 |
6/2/23 | 0.037 | 0.037 | 0.036 | 0.036 | 3,700,896.84 | 501,238,165.44 |
6/1/23 | 0.037 | 0.042 | 0.035 | 0.037 | 8,997,075.34 | 512,937,139.23 |
5/31/23 | 0.031 | 0.037 | 0.031 | 0.037 | 7,281,736.89 | 507,517,818.61 |
5/30/23 | 0.031 | 0.031 | 0.031 | 0.031 | 1,882,184.89 | 434,104,892.65 |
5/29/23 | 0.032 | 0.032 | 0.031 | 0.031 | 2,579,695.18 | 432,933,678.79 |
5/28/23 | 0.031 | 0.032 | 0.031 | 0.032 | 1,669,481.13 | 442,027,175.93 |
5/27/23 | 0.031 | 0.031 | 0.031 | 0.031 | 1,479,943.08 | 434,441,147.26 |
5/26/23 | 0.031 | 0.032 | 0.031 | 0.031 | 1,920,528.03 | 433,865,084.56 |
5/25/23 | 0.031 | 0.031 | 0.03 | 0.031 | 1,796,092.01 | 426,453,972.32 |
5/24/23 | 0.032 | 0.032 | 0.03 | 0.031 | 2,073,371.84 | 422,456,510.64 |
5/23/23 | 0.032 | 0.032 | 0.032 | 0.032 | 797,882.71 | 440,259,847.31 |
5/22/23 | 0.032 | 0.032 | 0.031 | 0.032 | 1,334,569.54 | 441,753,429.87 |
5/20/23 | 0.032 | 0.033 | 0.032 | 0.033 | 664,997.96 | 451,870,007.45 |
5/18/23 | 0.032 | 0.032 | 0.031 | 0.032 | 913,145.09 | 437,091,722.02 |
5/17/23 | 0.032 | 0.032 | 0.031 | 0.032 | 3,379,893.59 | 436,080,850 |
5/16/23 | 0.033 | 0.033 | 0.031 | 0.032 | 4,173,076.86 | 437,514,592.98 |
5/15/23 | 0.034 | 0.034 | 0.033 | 0.033 | 3,341,308.37 | 455,081,150.89 |
5/14/23 | 0.034 | 0.034 | 0.034 | 0.034 | 3,166,339.75 | 467,209,343.44 |
5/13/23 | 0.034 | 0.034 | 0.034 | 0.034 | 3,323,162.45 | 467,228,520.42 |
5/12/23 | 0.034 | 0.035 | 0.033 | 0.034 | 3,869,796.84 | 465,688,816.26 |
5/11/23 | 0.035 | 0.035 | 0.034 | 0.034 | 3,583,693.81 | 472,690,378.59 |
5/10/23 | 0.035 | 0.035 | 0.035 | 0.035 | 3,387,677.64 | 478,878,259.01 |
5/9/23 | 0.035 | 0.035 | 0.035 | 0.035 | 3,727,656.25 | 482,039,723.94 |
5/8/23 | 0.037 | 0.037 | 0.035 | 0.035 | 3,811,797.5 | 488,032,844.3 |
5/7/23 | 0.036 | 0.037 | 0.036 | 0.037 | 3,628,424.76 | 511,146,512.28 |
5/6/23 | 0.037 | 0.037 | 0.036 | 0.036 | 3,282,038.83 | 503,441,096.46 |
5/5/23 | 0.038 | 0.038 | 0.037 | 0.037 | 3,839,746.89 | 516,983,639.44 |
5/4/23 | 0.038 | 0.038 | 0.037 | 0.038 | 3,648,880.24 | 521,171,187.1 |
5/3/23 | 0.038 | 0.038 | 0.037 | 0.038 | 3,560,749.1 | 520,769,123.1 |
5/2/23 | 0.037 | 0.038 | 0.037 | 0.038 | 3,649,077.44 | 525,124,128.18 |
5/1/23 | 0.04 | 0.04 | 0.037 | 0.037 | 5,230,837.05 | 516,841,707.48 |
4/30/23 | 0.04 | 0.041 | 0.04 | 0.04 | 3,661,362.01 | 556,399,360.94 |
4/29/23 | 0.041 | 0.041 | 0.04 | 0.04 | 3,250,259.19 | 559,805,793.77 |
4/28/23 | 0.041 | 0.041 | 0.041 | 0.041 | 3,847,821.48 | 563,656,213.51 |
4/27/23 | 0.041 | 0.042 | 0.041 | 0.041 | 4,888,590.12 | 569,565,901.57 |
4/26/23 | 0.041 | 0.042 | 0.04 | 0.041 | 5,206,690.41 | 564,602,029.93 |
4/25/23 | 0.042 | 0.042 | 0.041 | 0.041 | 4,949,819.38 | 572,768,202.71 |
4/24/23 | 0.042 | 0.042 | 0.042 | 0.042 | 4,650,215.7 | 576,340,055.22 |
4/23/23 | 0.043 | 0.043 | 0.042 | 0.042 | 4,844,072.28 | 585,360,043.62 |
4/22/23 | 0.04 | 0.043 | 0.04 | 0.043 | 5,371,432.57 | 588,086,589.17 |
4/21/23 | 0.042 | 0.042 | 0.04 | 0.04 | 5,324,372.55 | 559,198,748.93 |
4/20/23 | 0.042 | 0.043 | 0.042 | 0.042 | 5,492,166.36 | 576,574,981.2 |
4/19/23 | 0.044 | 0.044 | 0.042 | 0.042 | 5,689,766.55 | 583,500,800.14 |
4/18/23 | 0.044 | 0.045 | 0.043 | 0.044 | 5,574,119.14 | 607,142,815.63 |
4/17/23 | 0.045 | 0.045 | 0.044 | 0.045 | 5,264,237.78 | 615,470,505.55 |
4/16/23 | 0.045 | 0.045 | 0.044 | 0.045 | 5,103,119.91 | 623,488,114.56 |
4/15/23 | 0.043 | 0.045 | 0.043 | 0.045 | 4,845,796.42 | 616,223,561.87 |
4/14/23 | 0.043 | 0.043 | 0.043 | 0.043 | 4,790,824.86 | 598,520,599.14 |
4/13/23 | 0.042 | 0.043 | 0.042 | 0.043 | 4,610,692.51 | 593,050,534.62 |
4/12/23 | 0.042 | 0.042 | 0.041 | 0.042 | 4,780,677.53 | 576,664,808.05 |
4/11/23 | 0.041 | 0.042 | 0.041 | 0.042 | 4,750,200.94 | 581,025,697.68 |
4/10/23 | 0.042 | 0.042 | 0.041 | 0.041 | 6,239,942.85 | 573,527,122.18 |
4/9/23 | 0.041 | 0.042 | 0.041 | 0.042 | 4,600,209.13 | 574,493,094.08 |
4/8/23 | 0.041 | 0.041 | 0.04 | 0.041 | 4,190,499.27 | 563,008,904.18 |
4/7/23 | 0.04 | 0.041 | 0.04 | 0.041 | 4,610,817.24 | 562,925,855.94 |
4/6/23 | 0.041 | 0.041 | 0.04 | 0.04 | 4,272,398.09 | 558,996,580.88 |
4/5/23 | 0.04 | 0.041 | 0.04 | 0.041 | 4,591,794.3 | 563,607,015.47 |
4/4/23 | 0.04 | 0.041 | 0.04 | 0.04 | 4,809,745.26 | 554,141,234.07 |
4/3/23 | 0.042 | 0.042 | 0.04 | 0.04 | 4,477,854.45 | 558,644,382.86 |
4/2/23 | 0.042 | 0.043 | 0.042 | 0.042 | 4,458,862.67 | 577,215,941.16 |
3/31/23 | 0.041 | 0.043 | 0.041 | 0.043 | 5,130,838.37 | 594,314,144.83 |
3/30/23 | 0.042 | 0.043 | 0.041 | 0.041 | 5,160,404.32 | 571,761,240.03 |
3/29/23 | 0.041 | 0.043 | 0.041 | 0.042 | 5,473,891.32 | 586,207,201.28 |
3/28/23 | 0.04 | 0.041 | 0.04 | 0.041 | 5,143,572.55 | 564,510,443.38 |
3/27/23 | 0.04 | 0.041 | 0.04 | 0.04 | 5,560,113.97 | 549,027,618.83 |
3/26/23 | 0.04 | 0.041 | 0.04 | 0.04 | 4,371,735.13 | 556,459,346.72 |
3/25/23 | 0.038 | 0.04 | 0.038 | 0.04 | 4,584,152.38 | 549,464,814.87 |
3/24/23 | 0.038 | 0.039 | 0.038 | 0.038 | 4,951,472.25 | 524,489,314.98 |
3/23/23 | 0.039 | 0.039 | 0.038 | 0.038 | 5,609,357.63 | 525,701,263.84 |
3/22/23 | 0.04 | 0.041 | 0.039 | 0.039 | 6,254,869.91 | 536,604,676.52 |
3/21/23 | 0.039 | 0.044 | 0.039 | 0.04 | 13,562,627.17 | 547,195,116.63 |
3/20/23 | 0.035 | 0.04 | 0.035 | 0.039 | 6,922,594.44 | 543,163,651.28 |
3/19/23 | 0.035 | 0.036 | 0.035 | 0.035 | 4,351,665.6 | 486,570,182.98 |
3/18/23 | 0.035 | 0.036 | 0.035 | 0.035 | 2,437,473.07 | 484,363,018.56 |
3/17/23 | 0.032 | 0.035 | 0.032 | 0.035 | 3,042,198.37 | 489,775,571.94 |
3/16/23 | 0.032 | 0.032 | 0.031 | 0.032 | 1,858,046.16 | 437,371,312.3 |
3/15/23 | 0.03 | 0.032 | 0.03 | 0.032 | 3,054,524.39 | 437,593,135.47 |
3/14/23 | 0.03 | 0.03 | 0.029 | 0.03 | 1,961,254.97 | 415,343,303.05 |
3/13/23 | 0.029 | 0.03 | 0.029 | 0.03 | 2,146,084.47 | 411,861,281.35 |
3/12/23 | 0.029 | 0.03 | 0.029 | 0.029 | 1,970,952.27 | 406,347,519.1 |
3/11/23 | 0.028 | 0.029 | 0.028 | 0.029 | 2,163,373.59 | 400,025,774.38 |
3/10/23 | 0.028 | 0.028 | 0.027 | 0.028 | 1,627,006.82 | 383,571,503.86 |
3/9/23 | 0.028 | 0.029 | 0.028 | 0.028 | 1,744,018.52 | 384,148,921.18 |
3/8/23 | 0.03 | 0.03 | 0.028 | 0.028 | 2,548,135.48 | 393,739,491.59 |
3/7/23 | 0.029 | 0.03 | 0.029 | 0.03 | 2,969,438.52 | 414,764,922.46 |
3/6/23 | 0.03 | 0.03 | 0.029 | 0.029 | 3,198,200.27 | 403,749,874.03 |
3/5/23 | 0.03 | 0.03 | 0.03 | 0.03 | 2,139,411.88 | 414,031,192.08 |
3/4/23 | 0.029 | 0.03 | 0.029 | 0.03 | 3,651,281.54 | 410,807,020.46 |
3/3/23 | 0.03 | 0.03 | 0.029 | 0.029 | 3,548,026.93 | 405,373,502.37 |