Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 0.422 | 0.454 | 0.415 | 0.445 | 2,161,421,824.93 | 22,665,534,570.94 |
3/22/23 | 0.47 | 0.475 | 0.413 | 0.422 | 3,312,385,991.06 | 21,525,747,665.19 |
3/21/23 | 0.375 | 0.491 | 0.375 | 0.47 | 4,178,958,939 | 23,932,164,231.95 |
3/20/23 | 0.388 | 0.392 | 0.374 | 0.375 | 1,074,222,480.27 | 19,087,613,742.24 |
3/19/23 | 0.374 | 0.4 | 0.374 | 0.388 | 1,189,636,322.62 | 19,792,636,070.15 |
3/18/23 | 0.38 | 0.388 | 0.373 | 0.374 | 867,351,027.09 | 19,077,717,827.95 |
3/17/23 | 0.366 | 0.381 | 0.364 | 0.38 | 1,046,497,902.57 | 19,380,800,907.96 |
3/16/23 | 0.361 | 0.367 | 0.359 | 0.366 | 692,737,535.11 | 18,649,316,295.01 |
3/15/23 | 0.374 | 0.377 | 0.359 | 0.361 | 1,062,482,117.99 | 18,370,734,850.54 |
3/14/23 | 0.374 | 0.387 | 0.367 | 0.374 | 1,527,899,939.56 | 19,069,843,645.36 |
3/13/23 | 0.373 | 0.381 | 0.358 | 0.374 | 1,694,593,959.88 | 19,044,718,112.67 |
3/12/23 | 0.367 | 0.373 | 0.352 | 0.373 | 1,102,164,948.07 | 19,020,903,151.52 |
3/11/23 | 0.371 | 0.375 | 0.362 | 0.367 | 1,051,093,584.24 | 18,690,407,767.9 |
3/10/23 | 0.372 | 0.375 | 0.36 | 0.371 | 1,450,894,928.77 | 18,883,549,994.47 |
3/9/23 | 0.389 | 0.396 | 0.367 | 0.372 | 1,727,254,553.46 | 18,960,379,511.33 |
3/8/23 | 0.381 | 0.399 | 0.374 | 0.389 | 1,881,889,626.62 | 19,829,460,172.09 |
3/7/23 | 0.37 | 0.384 | 0.368 | 0.381 | 1,479,466,647.37 | 19,389,246,273.88 |
3/6/23 | 0.367 | 0.373 | 0.361 | 0.37 | 1,161,608,429.36 | 18,875,845,024.64 |
3/5/23 | 0.374 | 0.377 | 0.367 | 0.367 | 505,577,640.08 | 18,708,866,161.13 |
3/4/23 | 0.378 | 0.38 | 0.37 | 0.374 | 556,621,575.18 | 19,046,115,907.97 |
3/3/23 | 0.378 | 0.379 | 0.36 | 0.378 | 1,204,150,690.9 | 19,242,687,646.68 |
3/2/23 | 0.384 | 0.384 | 0.374 | 0.378 | 812,536,878.36 | 19,238,025,097.88 |
3/1/23 | 0.377 | 0.384 | 0.374 | 0.384 | 912,485,438.17 | 19,558,985,493.04 |
2/28/23 | 0.379 | 0.382 | 0.373 | 0.377 | 1,000,693,267.15 | 19,216,118,795.59 |
2/27/23 | 0.378 | 0.38 | 0.372 | 0.379 | 1,049,508,853.36 | 19,316,258,143.62 |
2/26/23 | 0.378 | 0.381 | 0.375 | 0.378 | 441,815,644.65 | 19,261,559,273.94 |
2/25/23 | 0.379 | 0.379 | 0.372 | 0.378 | 552,223,148.44 | 19,263,772,901.08 |
2/24/23 | 0.389 | 0.391 | 0.374 | 0.378 | 953,355,531.17 | 19,283,730,482.87 |
2/23/23 | 0.396 | 0.397 | 0.387 | 0.389 | 917,426,305.8 | 19,826,512,168.56 |
2/22/23 | 0.392 | 0.396 | 0.384 | 0.396 | 1,114,714,970.6 | 20,155,453,552.64 |
2/21/23 | 0.399 | 0.401 | 0.388 | 0.392 | 1,103,766,686.54 | 19,908,418,400.39 |
2/20/23 | 0.386 | 0.407 | 0.382 | 0.399 | 1,354,318,620.27 | 20,244,683,946.77 |
2/19/23 | 0.395 | 0.398 | 0.386 | 0.386 | 727,659,068.88 | 19,624,545,305.66 |
2/18/23 | 0.395 | 0.397 | 0.392 | 0.395 | 499,633,441.66 | 20,046,859,910.3 |
2/17/23 | 0.385 | 0.4 | 0.383 | 0.395 | 969,213,569.2 | 20,080,955,305.94 |
2/16/23 | 0.401 | 0.404 | 0.385 | 0.385 | 1,194,494,182.07 | 19,565,603,697 |
2/15/23 | 0.382 | 0.402 | 0.377 | 0.401 | 1,072,284,899.73 | 20,388,301,259.97 |
2/14/23 | 0.372 | 0.383 | 0.366 | 0.382 | 1,022,310,518.41 | 19,425,948,221.17 |
2/13/23 | 0.375 | 0.378 | 0.364 | 0.372 | 1,129,015,395.68 | 18,880,739,386.39 |
2/12/23 | 0.384 | 0.385 | 0.374 | 0.375 | 492,457,254.84 | 19,064,006,848.44 |
2/11/23 | 0.383 | 0.384 | 0.381 | 0.384 | 436,697,704.63 | 19,507,269,578.29 |
2/10/23 | 0.382 | 0.388 | 0.379 | 0.383 | 877,457,864.01 | 19,438,033,624.58 |
2/9/23 | 0.398 | 0.407 | 0.377 | 0.382 | 1,488,178,634.34 | 19,428,934,743.76 |
2/8/23 | 0.404 | 0.405 | 0.395 | 0.398 | 853,007,395.82 | 20,220,699,734.84 |
2/7/23 | 0.393 | 0.405 | 0.391 | 0.404 | 1,015,414,417.87 | 20,517,939,406.97 |
2/6/23 | 0.399 | 0.403 | 0.392 | 0.393 | 950,972,501.72 | 19,955,080,918.66 |
2/5/23 | 0.411 | 0.412 | 0.396 | 0.399 | 758,068,911 | 20,265,653,496.7 |
2/4/23 | 0.412 | 0.419 | 0.408 | 0.411 | 583,121,354.47 | 20,893,933,584.26 |
2/3/23 | 0.41 | 0.414 | 0.407 | 0.412 | 848,078,650.87 | 20,939,632,901.58 |
2/2/23 | 0.414 | 0.419 | 0.41 | 0.41 | 996,287,377.42 | 20,816,618,784.96 |
2/1/23 | 0.406 | 0.415 | 0.398 | 0.414 | 1,066,789,792.86 | 21,027,200,594.65 |
1/31/23 | 0.395 | 0.411 | 0.39 | 0.406 | 1,026,848,070.93 | 20,646,015,948.65 |
1/30/23 | 0.414 | 0.42 | 0.391 | 0.395 | 1,240,049,824.08 | 20,046,644,677.8 |
1/29/23 | 0.408 | 0.417 | 0.407 | 0.414 | 566,580,330.7 | 21,020,729,835.63 |
1/28/23 | 0.413 | 0.416 | 0.407 | 0.408 | 508,978,346.93 | 20,734,689,638.68 |
1/27/23 | 0.41 | 0.413 | 0.401 | 0.413 | 813,986,937.61 | 20,971,290,062.67 |
1/26/23 | 0.418 | 0.418 | 0.408 | 0.41 | 892,174,686.66 | 20,831,970,200.25 |
1/25/23 | 0.408 | 0.423 | 0.4 | 0.418 | 1,104,907,019.19 | 21,217,485,483.14 |
1/24/23 | 0.425 | 0.43 | 0.406 | 0.408 | 1,265,360,172.08 | 20,710,242,909.25 |
1/23/23 | 0.401 | 0.431 | 0.4 | 0.425 | 1,980,513,811.59 | 21,585,790,614.33 |
1/22/23 | 0.404 | 0.411 | 0.398 | 0.401 | 780,764,703.98 | 20,367,877,363.75 |
1/21/23 | 0.413 | 0.416 | 0.403 | 0.404 | 1,037,235,128.52 | 20,498,230,600.26 |
1/20/23 | 0.394 | 0.413 | 0.387 | 0.413 | 1,053,958,522.26 | 20,996,583,989.16 |
1/19/23 | 0.379 | 0.395 | 0.378 | 0.394 | 1,108,881,766.01 | 19,970,150,795.05 |
1/18/23 | 0.388 | 0.395 | 0.371 | 0.379 | 1,484,076,131.64 | 19,243,271,452.09 |
1/17/23 | 0.387 | 0.398 | 0.38 | 0.388 | 1,025,137,174.11 | 19,662,095,659.2 |
1/16/23 | 0.385 | 0.405 | 0.381 | 0.387 | 1,454,332,113.49 | 19,604,528,432.53 |
1/15/23 | 0.395 | 0.396 | 0.381 | 0.385 | 829,206,058.27 | 19,518,617,705.86 |
1/14/23 | 0.386 | 0.408 | 0.386 | 0.395 | 1,601,102,465.54 | 20,054,205,584.96 |
1/13/23 | 0.375 | 0.386 | 0.371 | 0.386 | 990,539,135.03 | 19,565,403,264.97 |
1/12/23 | 0.374 | 0.378 | 0.366 | 0.375 | 1,226,464,922.49 | 18,993,713,034.27 |
1/11/23 | 0.351 | 0.376 | 0.349 | 0.374 | 1,498,360,174.44 | 18,941,118,475.11 |
1/10/23 | 0.349 | 0.354 | 0.345 | 0.351 | 815,342,810.14 | 17,780,977,375.25 |
1/9/23 | 0.345 | 0.357 | 0.344 | 0.349 | 1,420,062,935.87 | 17,684,746,759.32 |
1/8/23 | 0.344 | 0.346 | 0.339 | 0.345 | 515,669,684.01 | 17,462,625,810.97 |
1/7/23 | 0.345 | 0.346 | 0.342 | 0.344 | 334,559,534.06 | 17,407,484,300.96 |
1/6/23 | 0.338 | 0.345 | 0.333 | 0.345 | 741,263,419.78 | 17,426,551,243.13 |
1/5/23 | 0.348 | 0.348 | 0.338 | 0.338 | 669,029,811.79 | 17,092,550,653.28 |
1/4/23 | 0.344 | 0.351 | 0.343 | 0.348 | 803,671,745.47 | 17,585,797,404.05 |
1/3/23 | 0.349 | 0.351 | 0.342 | 0.344 | 811,872,324.94 | 17,385,025,779.38 |
1/2/23 | 0.339 | 0.354 | 0.322 | 0.349 | 1,325,787,125.82 | 17,547,510,207.98 |
1/1/23 | 0.34 | 0.34 | 0.336 | 0.339 | 290,828,851.37 | 17,054,534,692.06 |
12/31/22 | 0.345 | 0.345 | 0.34 | 0.34 | 337,167,277.68 | 17,113,207,466.28 |
12/30/22 | 0.343 | 0.345 | 0.335 | 0.345 | 672,119,601.88 | 17,369,345,853.33 |
12/29/22 | 0.357 | 0.357 | 0.339 | 0.343 | 898,022,518.4 | 17,260,084,063.65 |
12/28/22 | 0.368 | 0.369 | 0.356 | 0.357 | 839,617,675.85 | 17,949,002,163.47 |
12/27/22 | 0.366 | 0.372 | 0.359 | 0.368 | 905,248,563.36 | 18,532,744,797.34 |
12/26/22 | 0.346 | 0.369 | 0.346 | 0.366 | 797,909,103.06 | 18,411,763,327.88 |
12/25/22 | 0.352 | 0.352 | 0.345 | 0.346 | 323,700,210.23 | 17,438,570,226.37 |
12/24/22 | 0.354 | 0.354 | 0.351 | 0.352 | 225,391,031.76 | 17,729,913,120.82 |