Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 0.023 | 0.023 | 0.023 | 0.023 | 11,693,001.89 | 371,050,445.29 |
6/1/23 | 0.023 | 0.023 | 0.023 | 0.023 | 11,374,845.29 | 359,648,420.93 |
5/31/23 | 0.024 | 0.024 | 0.023 | 0.023 | 15,448,761.46 | 362,511,473.05 |
5/30/23 | 0.024 | 0.024 | 0.023 | 0.024 | 13,384,895.82 | 375,507,027.01 |
5/29/23 | 0.024 | 0.024 | 0.024 | 0.024 | 15,425,586.35 | 375,295,316.5 |
5/28/23 | 0.023 | 0.024 | 0.023 | 0.024 | 16,630,580.29 | 376,023,205.24 |
5/27/23 | 0.023 | 0.023 | 0.023 | 0.023 | 12,474,575.08 | 370,350,526.33 |
5/26/23 | 0.023 | 0.023 | 0.022 | 0.023 | 10,649,692.63 | 361,867,972.33 |
5/25/23 | 0.023 | 0.023 | 0.022 | 0.023 | 11,351,766.91 | 359,164,989.12 |
5/24/23 | 0.024 | 0.024 | 0.022 | 0.023 | 15,150,668.24 | 362,001,426.7 |
5/23/23 | 0.023 | 0.024 | 0.023 | 0.024 | 14,227,243.42 | 374,639,268.2 |
5/22/23 | 0.024 | 0.024 | 0.023 | 0.023 | 11,903,896.91 | 371,912,676.6 |
5/20/23 | 0.024 | 0.024 | 0.024 | 0.024 | 9,495,335.57 | 384,746,770.31 |
5/18/23 | 0.025 | 0.025 | 0.024 | 0.024 | 17,787,744.99 | 380,708,935.05 |
5/17/23 | 0.024 | 0.025 | 0.024 | 0.025 | 19,526,700.48 | 395,951,525.93 |
5/16/23 | 0.024 | 0.024 | 0.024 | 0.024 | 15,119,840.92 | 384,549,604.15 |
5/15/23 | 0.024 | 0.024 | 0.024 | 0.024 | 18,627,339.52 | 383,135,065.66 |
5/14/23 | 0.024 | 0.024 | 0.023 | 0.024 | 11,555,145.06 | 378,082,965.91 |
5/13/23 | 0.024 | 0.024 | 0.023 | 0.024 | 12,031,010.99 | 374,394,178.31 |
5/12/23 | 0.023 | 0.024 | 0.023 | 0.024 | 19,671,419.3 | 376,039,073.11 |
5/11/23 | 0.025 | 0.025 | 0.023 | 0.023 | 18,641,173.62 | 371,166,006.73 |
5/10/23 | 0.024 | 0.025 | 0.023 | 0.025 | 28,183,960.68 | 388,859,087.94 |
5/9/23 | 0.024 | 0.024 | 0.024 | 0.024 | 19,405,001.12 | 380,726,198.81 |
5/8/23 | 0.026 | 0.026 | 0.023 | 0.024 | 41,887,091.68 | 377,607,513.61 |
5/7/23 | 0.026 | 0.027 | 0.026 | 0.026 | 14,451,775.04 | 415,357,598.57 |
5/6/23 | 0.027 | 0.027 | 0.026 | 0.026 | 22,012,823.18 | 419,615,315.45 |
5/5/23 | 0.027 | 0.027 | 0.027 | 0.027 | 19,787,585.58 | 434,348,346.23 |
5/4/23 | 0.027 | 0.028 | 0.027 | 0.027 | 17,560,370.27 | 429,517,494.37 |
5/3/23 | 0.027 | 0.028 | 0.026 | 0.027 | 25,827,454.49 | 436,202,414.27 |
5/2/23 | 0.027 | 0.027 | 0.027 | 0.027 | 23,172,081.76 | 431,894,215.45 |
5/1/23 | 0.028 | 0.028 | 0.027 | 0.027 | 30,158,229.98 | 429,923,798.44 |
4/30/23 | 0.029 | 0.029 | 0.028 | 0.028 | 25,360,025.12 | 447,764,042.28 |
4/29/23 | 0.029 | 0.029 | 0.029 | 0.029 | 24,541,638.72 | 457,633,084.86 |
4/28/23 | 0.029 | 0.029 | 0.028 | 0.029 | 29,889,250.37 | 458,547,366.35 |
4/27/23 | 0.029 | 0.03 | 0.029 | 0.029 | 46,063,956.42 | 463,286,044.27 |
4/26/23 | 0.03 | 0.031 | 0.028 | 0.029 | 84,369,301.21 | 461,845,405.88 |
4/25/23 | 0.031 | 0.032 | 0.029 | 0.03 | 105,797,581.08 | 479,857,236.94 |
4/24/23 | 0.032 | 0.033 | 0.031 | 0.031 | 66,761,182.35 | 493,215,452.13 |
4/23/23 | 0.035 | 0.036 | 0.032 | 0.032 | 125,143,060.24 | 512,073,646.28 |
4/22/23 | 0.031 | 0.035 | 0.03 | 0.035 | 240,202,005.91 | 553,118,779.45 |
4/21/23 | 0.03 | 0.034 | 0.029 | 0.031 | 262,186,106.83 | 491,620,436.53 |
4/20/23 | 0.032 | 0.033 | 0.03 | 0.03 | 108,969,759.11 | 478,359,690.95 |
4/19/23 | 0.034 | 0.036 | 0.032 | 0.032 | 254,081,734.2 | 504,866,589.2 |
4/18/23 | 0.032 | 0.034 | 0.031 | 0.034 | 102,845,520.85 | 532,560,165.27 |
4/17/23 | 0.032 | 0.032 | 0.031 | 0.032 | 49,683,165.57 | 500,281,709.31 |
4/16/23 | 0.031 | 0.032 | 0.03 | 0.032 | 41,360,818.58 | 511,307,763.83 |
4/15/23 | 0.031 | 0.031 | 0.03 | 0.031 | 32,737,446.26 | 488,790,968.44 |
4/14/23 | 0.03 | 0.031 | 0.03 | 0.031 | 39,595,810.12 | 486,665,329.98 |
4/13/23 | 0.029 | 0.03 | 0.029 | 0.03 | 26,617,736.92 | 473,942,839.15 |
4/12/23 | 0.03 | 0.03 | 0.029 | 0.029 | 34,249,828.97 | 465,418,987.13 |
4/11/23 | 0.03 | 0.03 | 0.029 | 0.03 | 30,524,997.29 | 471,272,749.36 |
4/10/23 | 0.029 | 0.03 | 0.029 | 0.03 | 28,550,370.21 | 470,682,063.43 |
4/9/23 | 0.029 | 0.029 | 0.029 | 0.029 | 24,019,279.02 | 464,550,818.66 |
4/8/23 | 0.029 | 0.03 | 0.029 | 0.029 | 27,824,875.99 | 464,121,503.26 |
4/7/23 | 0.029 | 0.029 | 0.029 | 0.029 | 26,188,717.57 | 461,754,720.94 |
4/6/23 | 0.03 | 0.03 | 0.029 | 0.029 | 36,561,481.71 | 467,419,552.32 |
4/5/23 | 0.03 | 0.031 | 0.029 | 0.03 | 53,055,501.23 | 480,740,484.83 |
4/4/23 | 0.03 | 0.03 | 0.029 | 0.03 | 42,383,274.3 | 472,427,892.12 |
4/3/23 | 0.031 | 0.031 | 0.029 | 0.03 | 75,326,721.38 | 468,403,531.92 |
4/2/23 | 0.031 | 0.032 | 0.03 | 0.031 | 235,208,740.5 | 491,523,122.14 |
3/31/23 | 0.028 | 0.03 | 0.027 | 0.029 | 46,804,053.01 | 463,973,055.2 |
3/30/23 | 0.028 | 0.029 | 0.027 | 0.028 | 36,364,871.05 | 441,998,958.32 |
3/29/23 | 0.027 | 0.028 | 0.027 | 0.028 | 30,563,193.59 | 447,681,445.43 |
3/28/23 | 0.026 | 0.027 | 0.026 | 0.027 | 24,526,322.92 | 432,957,781.54 |
3/27/23 | 0.027 | 0.027 | 0.025 | 0.026 | 28,855,787.3 | 412,307,177.71 |
3/26/23 | 0.027 | 0.028 | 0.027 | 0.027 | 17,444,965.05 | 434,753,157.45 |
3/25/23 | 0.027 | 0.027 | 0.026 | 0.027 | 19,008,751.06 | 426,086,442.2 |
3/24/23 | 0.029 | 0.029 | 0.027 | 0.027 | 29,083,548.64 | 430,068,577.34 |
3/23/23 | 0.027 | 0.029 | 0.027 | 0.029 | 30,308,045.43 | 453,779,308.2 |
3/22/23 | 0.029 | 0.029 | 0.026 | 0.027 | 37,733,278.1 | 431,400,158.16 |
3/21/23 | 0.028 | 0.029 | 0.027 | 0.029 | 44,892,218.99 | 456,636,047.78 |
3/20/23 | 0.029 | 0.03 | 0.028 | 0.028 | 48,458,008.6 | 439,362,882.06 |
3/19/23 | 0.028 | 0.03 | 0.028 | 0.029 | 41,123,535.15 | 466,890,851.28 |
3/18/23 | 0.029 | 0.03 | 0.028 | 0.028 | 48,468,795.18 | 449,580,168.76 |
3/17/23 | 0.027 | 0.029 | 0.027 | 0.029 | 44,103,684.54 | 464,945,548.5 |
3/16/23 | 0.027 | 0.027 | 0.026 | 0.027 | 41,488,954.4 | 434,296,914.05 |
3/15/23 | 0.028 | 0.03 | 0.026 | 0.027 | 85,837,144.99 | 425,526,762.62 |
3/14/23 | 0.026 | 0.029 | 0.026 | 0.028 | 77,509,731.97 | 447,799,350.27 |
3/13/23 | 0.025 | 0.027 | 0.024 | 0.026 | 54,016,825.5 | 416,548,483 |
3/12/23 | 0.023 | 0.025 | 0.022 | 0.025 | 31,662,239.48 | 389,399,704.72 |
3/11/23 | 0.023 | 0.023 | 0.022 | 0.023 | 38,661,377.39 | 359,610,687.41 |
3/10/23 | 0.023 | 0.023 | 0.022 | 0.023 | 42,869,953.49 | 365,125,004.62 |
3/9/23 | 0.024 | 0.025 | 0.022 | 0.023 | 38,865,664.61 | 358,188,378.5 |
3/8/23 | 0.027 | 0.027 | 0.024 | 0.024 | 36,334,991.35 | 388,373,121.96 |
3/7/23 | 0.027 | 0.028 | 0.026 | 0.027 | 33,161,499.26 | 422,657,882.56 |
3/6/23 | 0.028 | 0.028 | 0.027 | 0.028 | 32,758,220.98 | 436,418,105.62 |
3/5/23 | 0.027 | 0.028 | 0.027 | 0.028 | 22,533,925.73 | 438,249,521.96 |
3/4/23 | 0.028 | 0.029 | 0.027 | 0.027 | 32,126,407.78 | 434,418,381.45 |
3/3/23 | 0.031 | 0.031 | 0.028 | 0.028 | 50,977,698.27 | 452,032,356.62 |
3/2/23 | 0.032 | 0.032 | 0.03 | 0.031 | 34,367,837.91 | 488,120,892.87 |