Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 110,696,008 |
May 28, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 71,889,143 |
May 27, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 115,887,542 |
May 26, 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 141,211,065 |
May 25, 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 140,667,293 |
May 24, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 165,325,247 |
May 23, 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 208,603,560 |
May 22, 2023 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | 89,608,424 |
May 21, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 73,373,245 |
May 20, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 88,490,996 |
May 19, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 142,066,978 |
May 18, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 144,444,118 |
May 17, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 122,262,323 |
May 16, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 132,820,319 |
May 15, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 107,148,513 |
May 14, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 117,545,904 |
May 13, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 183,732,723 |
May 12, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 156,133,618 |
May 11, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 208,493,484 |
May 10, 2023 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 168,300,667 |
May 09, 2023 | 0.000013 | 0.000013 | 0.000011 | 0.000012 | 0.000012 | 286,774,696 |
May 08, 2023 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 126,003,708 |
May 07, 2023 | 0.000013 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | 238,757,229 |
May 06, 2023 | 0.000013 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | 184,544,880 |
May 05, 2023 | 0.000014 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | 117,834,120 |
May 04, 2023 | 0.000014 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | 146,795,093 |
May 03, 2023 | 0.000014 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | 132,002,679 |
May 02, 2023 | 0.000014 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | 179,246,170 |
May 01, 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 117,935,298 |
Apr 30, 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 96,920,688 |
Apr 29, 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 111,520,888 |
Apr 28, 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 161,958,211 |
Apr 27, 2023 | 0.000014 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 274,210,722 |
Apr 26, 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 171,504,876 |
Apr 25, 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 180,785,934 |
Apr 24, 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 154,919,030 |
Apr 23, 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 158,064,104 |
Apr 22, 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 273,095,503 |
Apr 21, 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 329,675,476 |
Apr 20, 2023 | 0.000016 | 0.000016 | 0.000014 | 0.000015 | 0.000015 | 419,304,553 |
Apr 19, 2023 | 0.000015 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | 284,380,900 |
Apr 18, 2023 | 0.000015 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 435,720,244 |
Apr 17, 2023 | 0.000016 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 439,298,909 |
Apr 16, 2023 | 0.000015 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | 312,418,815 |
Apr 15, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 413,474,496 |
Apr 14, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 228,173,944 |
Apr 13, 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 225,607,612 |
Apr 12, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 221,709,059 |
Apr 11, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 194,031,337 |
Apr 10, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 168,857,416 |
Apr 09, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 161,735,442 |
Apr 08, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 172,049,221 |
Apr 07, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 279,555,850 |
Apr 06, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 317,140,463 |
Apr 05, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 493,572,002 |
Apr 04, 2023 | 0.000015 | 0.000016 | 0.000014 | 0.000015 | 0.000015 | 664,973,821 |
Apr 03, 2023 | 0.000015 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 343,903,192 |
Apr 02, 2023 | 0.000015 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 499,434,117 |
Apr 01, 2023 | 0.000014 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 235,533,528 |
Mar 31, 2023 | 0.000014 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 255,174,106 |
Mar 30, 2023 | 0.000014 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 276,912,329 |
Mar 29, 2023 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 201,688,536 |
Mar 28, 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 372,907,210 |
Mar 27, 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 171,330,473 |
Mar 26, 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 190,555,763 |
Mar 25, 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 276,238,954 |
Mar 24, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 293,447,838 |
Mar 23, 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 470,686,736 |
Mar 22, 2023 | 0.000014 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 444,832,611 |
Mar 21, 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 393,324,269 |
Mar 20, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 327,763,504 |
Mar 19, 2023 | 0.000015 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 467,128,035 |
Mar 18, 2023 | 0.000014 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 403,754,512 |
Mar 17, 2023 | 0.000014 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 339,446,829 |
Mar 16, 2023 | 0.000015 | 0.000016 | 0.000014 | 0.000014 | 0.000014 | 541,833,120 |
Mar 15, 2023 | 0.000015 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 693,622,452 |
Mar 14, 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 570,844,437 |
Mar 13, 2023 | 0.000014 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 323,209,178 |
Mar 12, 2023 | 0.000014 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 373,484,243 |
Mar 11, 2023 | 0.000014 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | 538,839,524 |
Mar 10, 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 558,046,623 |
Mar 09, 2023 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 558,046,623 |
Mar 08, 2023 | 0.000015 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 568,693,479 |
Mar 07, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 322,196,724 |
Mar 06, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 197,976,613 |
Mar 05, 2023 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 175,935,804 |
Mar 04, 2023 | 0.000015 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 215,524,554 |
Mar 03, 2023 | 0.000016 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 379,866,209 |
Mar 02, 2023 | 0.000017 | 0.000017 | 0.000016 | 0.000016 | 0.000016 | 272,021,158 |
Mar 01, 2023 | 0.000016 | 0.000017 | 0.000016 | 0.000017 | 0.000017 | 218,074,671 |
Feb 28, 2023 | 0.000017 | 0.000017 | 0.000016 | 0.000016 | 0.000016 | 228,990,313 |
Feb 27, 2023 | 0.000017 | 0.000018 | 0.000017 | 0.000017 | 0.000017 | 269,207,467 |
Feb 26, 2023 | 0.000017 | 0.000018 | 0.000017 | 0.000017 | 0.000017 | 286,934,978 |
Feb 25, 2023 | 0.000017 | 0.000017 | 0.000016 | 0.000017 | 0.000017 | 275,418,467 |
Feb 24, 2023 | 0.000018 | 0.000018 | 0.000017 | 0.000017 | 0.000017 | 394,167,815 |
Feb 23, 2023 | 0.000018 | 0.000018 | 0.000018 | 0.000018 | 0.000018 | 579,317,507 |
Feb 22, 2023 | 0.000018 | 0.000018 | 0.000017 | 0.000018 | 0.000018 | 381,754,591 |
Feb 21, 2023 | 0.000018 | 0.000018 | 0.000018 | 0.000018 | 0.000018 | 466,509,015 |
Feb 20, 2023 | 0.000018 | 0.000019 | 0.000018 | 0.000018 | 0.000018 | 440,227,236 |
Feb 19, 2023 | 0.000018 | 0.000019 | 0.000018 | 0.000018 | 0.000018 | 633,357,341 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |