Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 0.329 | 0.331 | 0.308 | 0.331 | 1,456,445,785.38 | 16,023,213,662.23 |
6/29/22 | 0.337 | 0.341 | 0.323 | 0.329 | 1,094,664,825.4 | 15,903,810,210.35 |
6/28/22 | 0.353 | 0.355 | 0.337 | 0.337 | 1,038,924,972.28 | 16,307,549,066.38 |
6/27/22 | 0.359 | 0.366 | 0.351 | 0.353 | 989,571,906.41 | 17,076,467,746.08 |
6/26/22 | 0.368 | 0.374 | 0.359 | 0.359 | 789,514,304.34 | 17,348,594,104.6 |
6/25/22 | 0.368 | 0.372 | 0.356 | 0.368 | 912,142,249.35 | 17,768,795,974.1 |
6/24/22 | 0.336 | 0.385 | 0.335 | 0.368 | 2,253,100,828.48 | 17,770,272,991.81 |
6/23/22 | 0.323 | 0.336 | 0.322 | 0.336 | 927,324,605.28 | 16,220,625,761.54 |
6/22/22 | 0.329 | 0.329 | 0.32 | 0.323 | 1,064,144,662.35 | 15,594,753,282.95 |
6/21/22 | 0.323 | 0.336 | 0.32 | 0.329 | 1,247,582,002.14 | 15,886,801,531.91 |
6/20/22 | 0.326 | 0.328 | 0.314 | 0.323 | 1,187,888,832.53 | 15,631,560,627.04 |
6/19/22 | 0.308 | 0.33 | 0.299 | 0.326 | 1,159,418,571.89 | 15,762,422,675.41 |
6/18/22 | 0.321 | 0.326 | 0.291 | 0.308 | 1,403,189,628.44 | 14,894,007,804.33 |
6/17/22 | 0.312 | 0.339 | 0.311 | 0.321 | 1,381,554,091.03 | 15,536,563,814.23 |
6/16/22 | 0.344 | 0.345 | 0.308 | 0.312 | 1,477,710,113.59 | 15,085,737,176.82 |
6/15/22 | 0.322 | 0.345 | 0.301 | 0.344 | 2,242,860,490.18 | 16,615,670,711.24 |
6/14/22 | 0.311 | 0.324 | 0.295 | 0.322 | 1,977,069,963.96 | 15,573,376,110.24 |
6/13/22 | 0.345 | 0.349 | 0.304 | 0.311 | 2,558,939,153.66 | 15,025,141,138.9 |
6/12/22 | 0.359 | 0.365 | 0.342 | 0.345 | 1,370,072,145.43 | 16,702,074,996.9 |
6/11/22 | 0.382 | 0.388 | 0.359 | 0.359 | 1,111,401,063.65 | 17,356,403,263.85 |
6/10/22 | 0.4 | 0.41 | 0.381 | 0.382 | 1,424,539,679.48 | 18,454,292,631.75 |
6/9/22 | 0.401 | 0.404 | 0.398 | 0.4 | 911,815,336.07 | 19,352,904,029.72 |
6/8/22 | 0.408 | 0.41 | 0.396 | 0.401 | 1,183,206,226.31 | 19,368,563,788.58 |
6/7/22 | 0.403 | 0.416 | 0.386 | 0.408 | 1,666,703,797.68 | 19,709,597,575.99 |
6/6/22 | 0.395 | 0.408 | 0.395 | 0.403 | 1,221,803,579.66 | 19,482,794,690.58 |
6/5/22 | 0.392 | 0.399 | 0.39 | 0.395 | 726,398,938.11 | 19,113,884,341.16 |
6/4/22 | 0.391 | 0.393 | 0.386 | 0.392 | 696,569,397.02 | 18,965,420,645.79 |
6/3/22 | 0.405 | 0.409 | 0.385 | 0.391 | 1,284,592,601.83 | 18,890,841,705.62 |
6/2/22 | 0.398 | 0.407 | 0.393 | 0.405 | 1,298,797,540.73 | 19,593,540,143.1 |
6/1/22 | 0.422 | 0.425 | 0.393 | 0.398 | 1,569,696,039.51 | 19,244,684,532.48 |
5/31/22 | 0.418 | 0.43 | 0.409 | 0.422 | 1,738,462,197.77 | 20,394,341,357.91 |
5/30/22 | 0.389 | 0.419 | 0.388 | 0.418 | 1,404,448,305.32 | 20,215,892,251.16 |
5/29/22 | 0.386 | 0.389 | 0.381 | 0.389 | 752,879,866.67 | 18,806,261,247.61 |
5/28/22 | 0.382 | 0.387 | 0.382 | 0.385 | 1,727,544,048.95 | 18,632,668,146.63 |
5/27/22 | 0.393 | 0.401 | 0.378 | 0.382 | 1,927,217,637.81 | 18,456,779,481.08 |
5/26/22 | 0.406 | 0.41 | 0.381 | 0.393 | 2,091,610,974.11 | 19,007,056,733.33 |
5/25/22 | 0.409 | 0.413 | 0.397 | 0.406 | 1,587,278,447.73 | 19,616,910,102.64 |
5/24/22 | 0.405 | 0.413 | 0.394 | 0.409 | 1,394,251,522.14 | 19,758,431,074.2 |
5/23/22 | 0.422 | 0.428 | 0.404 | 0.405 | 1,399,019,792.2 | 19,563,044,261.99 |
5/22/22 | 0.415 | 0.424 | 0.411 | 0.422 | 896,133,087.15 | 20,417,096,592.81 |
5/21/22 | 0.411 | 0.417 | 0.405 | 0.415 | 875,738,314.85 | 20,046,598,080.25 |
5/20/22 | 0.42 | 0.438 | 0.403 | 0.411 | 1,721,877,558.52 | 19,875,640,538.28 |
5/19/22 | 0.406 | 0.422 | 0.397 | 0.42 | 1,557,252,120.68 | 20,302,962,987.42 |
5/18/22 | 0.438 | 0.441 | 0.406 | 0.406 | 1,599,734,223.28 | 19,635,318,935.42 |
5/17/22 | 0.422 | 0.439 | 0.421 | 0.438 | 1,598,581,918.65 | 21,156,072,906.6 |
5/16/22 | 0.447 | 0.448 | 0.412 | 0.422 | 1,839,092,426.98 | 20,424,915,691.85 |
5/15/22 | 0.428 | 0.448 | 0.417 | 0.447 | 1,427,697,924.13 | 21,627,310,018.46 |
5/14/22 | 0.423 | 0.44 | 0.399 | 0.428 | 2,021,953,522.41 | 20,679,924,722.93 |
5/13/22 | 0.385 | 0.462 | 0.383 | 0.423 | 2,949,331,810.31 | 20,469,313,381.79 |
5/12/22 | 0.413 | 0.426 | 0.345 | 0.385 | 4,641,055,356.79 | 18,622,029,265.89 |
5/11/22 | 0.514 | 0.522 | 0.382 | 0.413 | 5,290,247,987.05 | 19,983,884,939.41 |
5/10/22 | 0.492 | 0.535 | 0.478 | 0.514 | 3,455,777,036.11 | 24,830,250,476.85 |
5/9/22 | 0.567 | 0.576 | 0.481 | 0.493 | 3,297,478,002.29 | 23,830,261,964.06 |
5/8/22 | 0.582 | 0.583 | 0.563 | 0.567 | 1,505,054,300.34 | 27,387,673,911.87 |
5/7/22 | 0.603 | 0.604 | 0.574 | 0.582 | 1,250,412,024.66 | 28,152,438,112.71 |
5/6/22 | 0.599 | 0.613 | 0.592 | 0.603 | 2,003,273,388.81 | 29,130,104,990.04 |
5/5/22 | 0.646 | 0.655 | 0.585 | 0.599 | 2,183,469,244.45 | 28,951,984,893.79 |
5/4/22 | 0.605 | 0.648 | 0.605 | 0.646 | 1,959,359,437.51 | 31,252,541,255.17 |
5/3/22 | 0.614 | 0.625 | 0.598 | 0.605 | 1,460,418,465.71 | 29,130,203,226.36 |
5/2/22 | 0.608 | 0.629 | 0.602 | 0.614 | 1,687,184,077.01 | 29,549,544,282.7 |
5/1/22 | 0.587 | 0.61 | 0.581 | 0.608 | 1,657,999,134.75 | 29,240,494,806.07 |
4/30/22 | 0.611 | 0.627 | 0.582 | 0.587 | 1,649,221,930.1 | 28,242,161,687.26 |
4/29/22 | 0.644 | 0.646 | 0.604 | 0.611 | 1,962,197,661.57 | 29,411,859,156.98 |
4/28/22 | 0.652 | 0.655 | 0.636 | 0.644 | 1,546,067,105.65 | 30,997,252,969.75 |
4/27/22 | 0.642 | 0.661 | 0.64 | 0.652 | 1,722,422,061.58 | 31,379,920,579.48 |
4/26/22 | 0.694 | 0.704 | 0.634 | 0.642 | 2,160,649,426.52 | 30,869,089,729.34 |
4/25/22 | 0.699 | 0.699 | 0.648 | 0.694 | 2,377,291,271.43 | 33,405,523,903.89 |
4/24/22 | 0.707 | 0.712 | 0.698 | 0.699 | 1,108,217,931.57 | 33,613,015,003.12 |
4/23/22 | 0.719 | 0.725 | 0.707 | 0.708 | 1,332,520,640.68 | 34,044,327,571.96 |
4/22/22 | 0.733 | 0.738 | 0.716 | 0.719 | 1,881,203,797.86 | 34,597,013,608.51 |
4/21/22 | 0.752 | 0.765 | 0.725 | 0.733 | 1,990,297,102.82 | 35,269,702,729.11 |
4/20/22 | 0.775 | 0.775 | 0.744 | 0.752 | 1,798,898,556.57 | 36,183,721,879.75 |
4/19/22 | 0.768 | 0.78 | 0.76 | 0.775 | 1,834,225,828.23 | 37,284,568,266.27 |
4/18/22 | 0.753 | 0.768 | 0.732 | 0.768 | 2,134,418,883.31 | 36,968,648,413.79 |
4/17/22 | 0.782 | 0.784 | 0.751 | 0.753 | 1,350,930,296.9 | 36,253,212,424.26 |
4/16/22 | 0.786 | 0.797 | 0.769 | 0.782 | 1,526,957,903.74 | 37,634,094,415.45 |
4/15/22 | 0.727 | 0.794 | 0.727 | 0.786 | 2,897,060,464 | 37,818,615,459.21 |
4/14/22 | 0.724 | 0.74 | 0.711 | 0.727 | 1,716,488,199.93 | 34,985,591,016.07 |
4/13/22 | 0.717 | 0.725 | 0.704 | 0.724 | 1,678,860,043.88 | 34,842,663,677.25 |
4/12/22 | 0.695 | 0.722 | 0.694 | 0.717 | 1,990,027,591.77 | 34,494,341,129.36 |
4/11/22 | 0.756 | 0.756 | 0.686 | 0.695 | 2,367,700,412.75 | 33,455,057,716.47 |
4/10/22 | 0.764 | 0.772 | 0.755 | 0.757 | 1,046,936,968.31 | 36,419,765,609.96 |
4/9/22 | 0.754 | 0.766 | 0.754 | 0.764 | 1,008,306,245.36 | 36,755,308,792.83 |
4/8/22 | 0.788 | 0.793 | 0.751 | 0.754 | 1,684,019,539.36 | 36,296,665,540.36 |
4/7/22 | 0.761 | 0.789 | 0.758 | 0.788 | 1,628,783,831.44 | 37,930,537,445.09 |
4/6/22 | 0.818 | 0.818 | 0.761 | 0.761 | 2,527,126,539.97 | 36,645,998,000.54 |
4/5/22 | 0.827 | 0.833 | 0.817 | 0.818 | 1,548,706,717.82 | 39,357,366,402.48 |
4/4/22 | 0.843 | 0.843 | 0.811 | 0.827 | 1,876,069,127.18 | 39,819,890,698.98 |
4/3/22 | 0.825 | 0.85 | 0.817 | 0.843 | 1,348,476,817.45 | 40,575,582,678.21 |
4/2/22 | 0.828 | 0.849 | 0.825 | 0.825 | 1,624,227,101.21 | 39,707,657,921.16 |