Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/9/21 | 0.066 | 0.074 | 0.064 | 0.069 | 13,175.21 | 0 |
10/8/21 | 0.064 | 0.072 | 0.061 | 0.066 | 18,185.48 | 0 |
10/7/21 | 0.067 | 0.08 | 0.061 | 0.064 | 28,867.37 | 0 |
10/6/21 | 0.056 | 0.087 | 0.054 | 0.067 | 23,214.68 | 0 |
10/5/21 | 0.057 | 0.057 | 0.053 | 0.056 | 10,650.8 | 0 |
10/4/21 | 0.051 | 0.064 | 0.05 | 0.057 | 38,232.15 | 0 |
10/3/21 | 0.065 | 0.066 | 0.048 | 0.051 | 51,341.5 | 0 |
10/2/21 | 0.06 | 0.076 | 0.06 | 0.065 | 12,693.07 | 0 |
10/1/21 | 0.063 | 0.065 | 0.06 | 0.06 | 24,526.31 | 0 |
9/30/21 | 0.065 | 0.067 | 0.061 | 0.063 | 4,294.85 | 0 |
9/29/21 | 0.065 | 0.066 | 0.064 | 0.065 | 4,542.12 | 0 |
9/28/21 | 0.068 | 0.07 | 0.064 | 0.065 | 20,792.36 | 0 |
9/27/21 | 0.066 | 0.084 | 0.063 | 0.068 | 10,377.37 | 0 |
9/26/21 | 0.069 | 0.069 | 0.065 | 0.066 | 1,688.57 | 0 |
9/25/21 | 0.069 | 0.07 | 0.068 | 0.069 | 5,506.86 | 0 |
9/24/21 | 0.067 | 0.069 | 0.062 | 0.069 | 15,003.76 | 0 |
9/23/21 | 0.07 | 0.071 | 0.062 | 0.064 | 17,037.96 | 0 |
9/22/21 | 0.069 | 0.071 | 0.068 | 0.07 | 8,703.73 | 0 |
9/21/21 | 0.072 | 0.075 | 0.067 | 0.069 | 15,783.1 | 0 |
9/20/21 | 0.075 | 0.081 | 0.069 | 0.072 | 26,869.59 | 0 |
9/19/21 | 0.079 | 0.079 | 0.073 | 0.075 | 5,139.59 | 0 |
9/18/21 | 0.078 | 0.08 | 0.075 | 0.079 | 3,091.15 | 0 |
9/17/21 | 0.084 | 0.084 | 0.076 | 0.078 | 10,696.63 | 0 |
9/16/21 | 0.074 | 0.088 | 0.072 | 0.084 | 17,906.89 | 0 |
9/15/21 | 0.075 | 0.076 | 0.071 | 0.074 | 15,669.89 | 0 |
9/14/21 | 0.074 | 0.076 | 0.072 | 0.075 | 4,506.09 | 0 |
9/13/21 | 0.08 | 0.08 | 0.071 | 0.074 | 8,952.9 | 0 |
9/12/21 | 0.081 | 0.081 | 0.076 | 0.08 | 11,722.1 | 0 |
9/11/21 | 0.076 | 0.089 | 0.074 | 0.081 | 28,477.99 | 0 |
9/10/21 | 0.078 | 0.079 | 0.075 | 0.076 | 4,324.32 | 0 |
9/9/21 | 0.084 | 0.085 | 0.076 | 0.078 | 10,555.16 | 0 |
9/8/21 | 0.086 | 0.086 | 0.08 | 0.082 | 13,932.81 | 0 |
9/7/21 | 0.086 | 0.088 | 0.081 | 0.086 | 24,152.76 | 0 |
9/6/21 | 0.086 | 0.091 | 0.082 | 0.086 | 26,561.37 | 0 |
9/5/21 | 0.09 | 0.091 | 0.085 | 0.086 | 9,272.75 | 0 |
9/4/21 | 0.09 | 0.09 | 0.089 | 0.09 | 894.99 | 0 |
9/3/21 | 0.098 | 0.1 | 0.087 | 0.09 | 27,035.37 | 0 |
9/2/21 | 0.094 | 0.101 | 0.092 | 0.098 | 8,786.73 | 0 |
9/1/21 | 0.092 | 0.101 | 0.092 | 0.094 | 14,281.39 | 0 |
8/31/21 | 0.099 | 0.104 | 0.09 | 0.092 | 12,201.79 | 0 |
8/30/21 | 0.112 | 0.127 | 0.099 | 0.099 | 36,032.89 | 0 |
8/29/21 | 0.111 | 0.113 | 0.11 | 0.112 | 16,079.58 | 0 |
8/28/21 | 0.111 | 0.112 | 0.11 | 0.111 | 6,144.95 | 0 |
8/27/21 | 0.109 | 0.112 | 0.105 | 0.111 | 9,505.78 | 0 |
8/26/21 | 0.103 | 0.131 | 0.097 | 0.109 | 56,130.27 | 0 |
8/25/21 | 0.11 | 0.117 | 0.099 | 0.103 | 39,299.82 | 0 |
8/24/21 | 0.093 | 0.133 | 0.089 | 0.11 | 117,509.84 | 0 |
8/23/21 | 0.096 | 0.097 | 0.087 | 0.093 | 32,420.03 | 0 |
8/22/21 | 0.092 | 0.109 | 0.089 | 0.096 | 55,211.26 | 0 |
8/21/21 | 0.095 | 0.112 | 0.089 | 0.093 | 24,597.92 | 0 |
8/20/21 | 0.075 | 0.13 | 0.074 | 0.095 | 48,338.98 | 0 |
8/19/21 | 0.079 | 0.08 | 0.071 | 0.075 | 26,512.96 | 0 |
8/18/21 | 0.079 | 0.083 | 0.078 | 0.079 | 14,581.62 | 0 |
8/17/21 | 0.086 | 0.087 | 0.072 | 0.079 | 16,377.59 | 0 |
8/16/21 | 0.087 | 0.089 | 0.083 | 0.086 | 14,713.36 | 0 |
8/15/21 | 0.084 | 0.088 | 0.084 | 0.087 | 3,513.04 | 0 |
8/14/21 | 0.092 | 0.093 | 0.082 | 0.084 | 18,273.14 | 0 |
8/13/21 | 0.103 | 0.103 | 0.092 | 0.092 | 15,615.84 | 0 |
8/12/21 | 0.106 | 0.107 | 0.095 | 0.103 | 21,573.8 | 0 |
8/11/21 | 0.109 | 0.112 | 0.103 | 0.106 | 90,363.96 | 0 |
8/10/21 | 0.11 | 0.112 | 0.101 | 0.109 | 41,180.24 | 0 |
8/9/21 | 0.11 | 0.115 | 0.103 | 0.11 | 38,192.7 | 0 |
8/8/21 | 0.136 | 0.146 | 0.103 | 0.11 | 119,959.73 | 0 |
8/7/21 | 0.152 | 0.159 | 0.135 | 0.136 | 111,862.47 | 0 |
8/6/21 | 0.09 | 0.184 | 0.09 | 0.152 | 398,786.2 | 0 |
8/5/21 | 0.077 | 0.104 | 0.074 | 0.09 | 36,360.27 | 0 |
8/4/21 | 0.069 | 0.079 | 0.069 | 0.077 | 20,465.72 | 0 |
8/3/21 | 0.073 | 0.076 | 0.066 | 0.069 | 14,676.6 | 0 |
8/2/21 | 0.075 | 0.081 | 0.073 | 0.073 | 18,346.64 | 0 |
8/1/21 | 0.076 | 0.085 | 0.072 | 0.075 | 18,243.45 | 0 |
7/31/21 | 0.082 | 0.082 | 0.074 | 0.076 | 27,410.14 | 0 |
7/30/21 | 0.083 | 0.084 | 0.08 | 0.082 | 8,560.71 | 0 |
7/29/21 | 0.087 | 0.091 | 0.083 | 0.083 | 16,252.54 | 0 |
7/28/21 | 0.086 | 0.091 | 0.08 | 0.087 | 79,487.74 | 0 |
7/27/21 | 0.083 | 0.087 | 0.078 | 0.086 | 32,868.27 | 0 |
7/26/21 | 0.098 | 0.102 | 0.083 | 0.083 | 29,780.56 | 0 |
7/25/21 | 0.1 | 0.111 | 0.084 | 0.098 | 104,595.07 | 0 |
7/24/21 | 0.08 | 0.1 | 0.079 | 0.1 | 32,213.01 | 0 |
7/23/21 | 0.067 | 0.093 | 0.065 | 0.08 | 37,306.47 | 0 |
7/22/21 | 0.035 | 0.104 | 0.035 | 0.067 | 156,769.37 | 0 |
7/21/21 | 0.035 | 0.038 | 0.033 | 0.035 | 17,401.88 | 0 |
7/20/21 | 0.034 | 0.038 | 0.03 | 0.035 | 20,534.77 | 0 |
7/19/21 | 0.033 | 0.038 | 0.03 | 0.034 | 18,653.02 | 0 |
7/18/21 | 0.028 | 0.033 | 0.026 | 0.033 | 19,578.56 | 0 |
7/17/21 | 0.025 | 0.03 | 0.024 | 0.028 | 54,723.73 | 0 |
7/16/21 | 0.026 | 0.028 | 0.025 | 0.025 | 31,663.15 | 0 |
7/15/21 | 0.029 | 0.031 | 0.025 | 0.026 | 44,480.87 | 0 |
7/14/21 | 0.037 | 0.037 | 0.029 | 0.029 | 50,326.23 | 0 |
7/13/21 | 0.04 | 0.041 | 0.035 | 0.037 | 141,611.83 | 0 |
7/12/21 | 0.049 | 0.051 | 0.037 | 0.04 | 107,558.58 | 0 |