Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 1,138,019,328 |
16 Aug 2022 | 0.000015 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | 1,302,891,507 |
15 Aug 2022 | 0.000017 | 0.000017 | 0.000015 | 0.000015 | 0.000015 | 2,327,359,499 |
14 Aug 2022 | 0.000013 | 0.000018 | 0.000013 | 0.000017 | 0.000017 | 3,873,103,860 |
13 Aug 2022 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 350,167,369 |
12 Aug 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 331,254,898 |
11 Aug 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 496,656,656 |
10 Aug 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 418,731,355 |
09 Aug 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 590,838,988 |
08 Aug 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 553,334,119 |
07 Aug 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 225,119,696 |
06 Aug 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 278,723,005 |
05 Aug 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 337,423,841 |
04 Aug 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 301,914,202 |
03 Aug 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 317,439,052 |
02 Aug 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 395,081,060 |
01 Aug 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 616,917,563 |
31 Jul 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 421,765,443 |
30 Jul 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 683,137,653 |
29 Jul 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 576,891,148 |
28 Jul 2022 | 0.000011 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 675,002,934 |
27 Jul 2022 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 497,164,432 |
26 Jul 2022 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 342,257,533 |
25 Jul 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | 379,432,978 |
24 Jul 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 288,641,414 |
23 Jul 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 379,227,119 |
22 Jul 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 451,101,879 |
21 Jul 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 532,904,234 |
20 Jul 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 991,060,912 |
19 Jul 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 781,843,830 |
18 Jul 2022 | 0.000011 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 831,610,865 |
17 Jul 2022 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 259,125,727 |
16 Jul 2022 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 280,242,047 |
15 Jul 2022 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 357,658,131 |
14 Jul 2022 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 316,823,106 |
13 Jul 2022 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 375,466,274 |
12 Jul 2022 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 287,884,681 |
11 Jul 2022 | 0.000011 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 332,271,712 |
10 Jul 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | 337,983,053 |
09 Jul 2022 | 0.000011 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 419,470,972 |
08 Jul 2022 | 0.000011 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | 586,643,040 |
07 Jul 2022 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 454,333,295 |
06 Jul 2022 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 317,999,228 |
05 Jul 2022 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 462,032,913 |
04 Jul 2022 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 289,253,382 |
03 Jul 2022 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 204,381,631 |
02 Jul 2022 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 220,131,113 |
01 Jul 2022 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 423,518,491 |
30 Jun 2022 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 604,730,096 |
29 Jun 2022 | 0.000010 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 582,310,241 |
28 Jun 2022 | 0.000011 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 472,570,140 |
27 Jun 2022 | 0.000011 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | 524,506,475 |
26 Jun 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | 647,639,113 |
25 Jun 2022 | 0.000011 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 926,458,281 |
24 Jun 2022 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 804,722,625 |
23 Jun 2022 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 679,449,485 |
22 Jun 2022 | 0.000011 | 0.000011 | 0.000009 | 0.000010 | 0.000010 | 1,212,245,866 |
21 Jun 2022 | 0.000008 | 0.000012 | 0.000008 | 0.000011 | 0.000011 | 1,578,164,594 |
20 Jun 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 247,862,112 |
19 Jun 2022 | 0.000008 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 310,911,208 |
18 Jun 2022 | 0.000008 | 0.000008 | 0.000007 | 0.000008 | 0.000008 | 304,500,488 |
17 Jun 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 210,833,181 |
16 Jun 2022 | 0.000009 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 343,758,214 |
15 Jun 2022 | 0.000008 | 0.000009 | 0.000008 | 0.000009 | 0.000009 | 514,356,384 |
14 Jun 2022 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 478,277,756 |
13 Jun 2022 | 0.000009 | 0.000009 | 0.000007 | 0.000008 | 0.000008 | 665,964,700 |
12 Jun 2022 | 0.000009 | 0.000009 | 0.000008 | 0.000009 | 0.000009 | 468,217,434 |
11 Jun 2022 | 0.000010 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 347,009,991 |
10 Jun 2022 | 0.000011 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 241,095,707 |
09 Jun 2022 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 384,640,508 |
08 Jun 2022 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 228,040,184 |
07 Jun 2022 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 344,739,034 |
06 Jun 2022 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 299,560,801 |
05 Jun 2022 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 175,363,152 |
04 Jun 2022 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 176,261,542 |
03 Jun 2022 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 255,259,560 |
02 Jun 2022 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 295,981,470 |
01 Jun 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | 428,977,853 |
31 May 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 475,903,019 |
30 May 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 635,871,505 |
29 May 2022 | 0.000011 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 419,949,041 |
28 May 2022 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 231,462,555 |
27 May 2022 | 0.000011 | 0.000011 | 0.000010 | 0.000010 | 0.000010 | 405,412,906 |
26 May 2022 | 0.000012 | 0.000012 | 0.000010 | 0.000011 | 0.000011 | 470,812,067 |
25 May 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 270,410,751 |
24 May 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 338,191,313 |
23 May 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 684,387,210 |
22 May 2022 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 346,543,992 |
21 May 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 269,090,360 |
20 May 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 318,906,896 |
19 May 2022 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 428,502,212 |
18 May 2022 | 0.000013 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 447,213,809 |
17 May 2022 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 502,026,876 |
16 May 2022 | 0.000013 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | 470,716,635 |
15 May 2022 | 0.000013 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | 476,871,904 |
14 May 2022 | 0.000013 | 0.000014 | 0.000012 | 0.000013 | 0.000013 | 821,428,365 |
13 May 2022 | 0.000011 | 0.000014 | 0.000011 | 0.000013 | 0.000013 | 1,436,004,010 |
12 May 2022 | 0.000012 | 0.000013 | 0.000009 | 0.000011 | 0.000011 | 1,412,033,424 |
11 May 2022 | 0.000016 | 0.000017 | 0.000011 | 0.000012 | 0.000012 | 1,583,801,209 |
10 May 2022 | 0.000014 | 0.000018 | 0.000014 | 0.000016 | 0.000016 | 1,923,105,329 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |