Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/24/21 | 0.02 | 0.034 | 0.012 | 0.013 | 15.44 | 0 |
6/23/21 | 0.031 | 0.033 | 0.019 | 0.02 | 59.08 | 0 |
6/22/21 | 0.032 | 0.034 | 0.031 | 0.031 | 0.01 | 0 |
6/21/21 | 0.034 | 0.034 | 0.03 | 0.032 | 0.01 | 0 |
6/20/21 | 0.045 | 0.046 | 0.019 | 0.034 | 8.54 | 0 |
6/19/21 | 0.019 | 0.046 | 0.019 | 0.045 | 0.15 | 0 |
6/18/21 | 0.046 | 0.046 | 0.019 | 0.019 | 0.26 | 0 |
6/17/21 | 0.059 | 0.06 | 0.045 | 0.046 | 5.28 | 0 |
6/16/21 | 0.049 | 0.059 | 0.047 | 0.059 | 0.01 | 0 |
6/15/21 | 0.038 | 0.054 | 0.01 | 0.049 | 25.63 | 0 |
6/14/21 | 0.038 | 0.038 | 0.036 | 0.038 | 0.01 | 0 |
6/13/21 | 0.033 | 0.038 | 0.032 | 0.038 | 10.32 | 0 |
6/12/21 | 0.036 | 0.039 | 0.033 | 0.033 | 0.01 | 0 |
6/11/21 | 0.036 | 0.037 | 0.035 | 0.036 | 0.01 | 0 |
6/10/21 | 0.041 | 0.041 | 0.035 | 0.036 | 33.07 | 0 |
6/9/21 | 0.03 | 0.041 | 0.029 | 0.041 | 0 | 0 |
6/7/21 | 0.054 | 0.057 | 0.052 | 0.052 | 34.02 | 0 |
6/6/21 | 0.053 | 0.055 | 0.052 | 0.054 | 56.2 | 0 |
6/5/21 | 0.053 | 0.055 | 0.051 | 0.053 | 100.62 | 0 |
6/4/21 | 0.041 | 0.053 | 0.03 | 0.053 | 189.3 | 0 |
6/3/21 | 0.037 | 0.042 | 0.036 | 0.041 | 0 | 0 |
6/2/21 | 0.012 | 0.037 | 0.012 | 0.037 | 0.82 | 0 |
6/1/21 | 0.033 | 0.033 | 0.012 | 0.012 | 7.34 | 0 |
5/31/21 | 0.034 | 0.036 | 0.033 | 0.033 | 150.73 | 0 |
5/30/21 | 0.034 | 0.036 | 0.033 | 0.034 | 0.14 | 0 |
5/29/21 | 0.035 | 0.037 | 0.033 | 0.034 | 0.39 | 0 |
5/28/21 | 0.033 | 0.036 | 0.033 | 0.035 | 1.81 | 0 |
5/27/21 | 0.034 | 0.041 | 0.032 | 0.033 | 40.46 | 0 |
5/26/21 | 0.033 | 0.034 | 0.021 | 0.034 | 0.01 | 0 |
5/25/21 | 0.035 | 0.036 | 0.032 | 0.033 | 58.81 | 0 |
5/24/21 | 0.032 | 0.037 | 0.032 | 0.035 | 8.98 | 0 |
5/23/21 | 0.045 | 0.046 | 0.032 | 0.032 | 2.4 | 0 |
5/22/21 | 0.036 | 0.046 | 0.034 | 0.045 | 0 | 0 |
5/21/21 | 0.043 | 0.075 | 0.034 | 0.036 | 20.92 | 0 |
5/10/21 | 0.064 | 0.067 | 0.051 | 0.053 | 9.29 | 0 |
5/10/21 | 0.064 | 0.067 | 0.051 | 0.053 | 9.29 | 0 |
5/10/21 | 0.064 | 0.067 | 0.051 | 0.053 | 9.29 | 0 |
5/10/21 | 0.064 | 0.067 | 0.051 | 0.053 | 9.29 | 0 |
5/9/21 | 0.055 | 0.064 | 0.053 | 0.064 | 1.95 | 0 |
5/9/21 | 0.055 | 0.064 | 0.053 | 0.064 | 1.95 | 0 |
5/9/21 | 0.055 | 0.064 | 0.053 | 0.064 | 1.95 | 0 |
5/9/21 | 0.055 | 0.064 | 0.053 | 0.064 | 1.95 | 0 |
5/8/21 | 0.057 | 0.061 | 0.048 | 0.055 | 19.97 | 0 |
5/8/21 | 0.057 | 0.061 | 0.048 | 0.055 | 19.97 | 0 |
5/8/21 | 0.057 | 0.061 | 0.048 | 0.055 | 19.97 | 0 |
5/8/21 | 0.057 | 0.061 | 0.048 | 0.055 | 19.97 | 0 |
5/7/21 | 0.052 | 0.061 | 0.049 | 0.057 | 38.7 | 0 |
5/7/21 | 0.052 | 0.061 | 0.049 | 0.057 | 38.7 | 0 |
5/7/21 | 0.052 | 0.061 | 0.049 | 0.057 | 38.7 | 0 |
5/7/21 | 0.052 | 0.061 | 0.049 | 0.057 | 38.7 | 0 |
5/6/21 | 0.063 | 0.065 | 0.045 | 0.052 | 5.56 | 0 |
5/6/21 | 0.063 | 0.065 | 0.045 | 0.052 | 5.56 | 0 |
5/6/21 | 0.063 | 0.065 | 0.045 | 0.052 | 5.56 | 0 |
5/6/21 | 0.063 | 0.065 | 0.045 | 0.052 | 5.56 | 0 |
5/5/21 | 0.043 | 0.065 | 0.042 | 0.063 | 55.97 | 0 |
5/5/21 | 0.043 | 0.065 | 0.042 | 0.063 | 55.97 | 0 |
5/5/21 | 0.043 | 0.065 | 0.042 | 0.063 | 55.97 | 0 |
5/5/21 | 0.043 | 0.065 | 0.042 | 0.063 | 55.97 | 0 |
4/26/21 | 0.043 | 0.049 | 0.043 | 0.045 | 26.77 | 0 |
4/25/21 | 0.054 | 0.054 | 0.041 | 0.043 | 11.84 | 0 |
4/24/21 | 0.044 | 0.06 | 0.043 | 0.054 | 25.53 | 0 |
4/23/21 | 0.045 | 0.046 | 0.042 | 0.044 | 21.26 | 0 |
4/22/21 | 0.046 | 0.047 | 0.042 | 0.045 | 23.64 | 0 |
4/21/21 | 0.038 | 0.048 | 0.035 | 0.046 | 25.82 | 0 |
4/20/21 | 0.055 | 0.055 | 0.035 | 0.038 | 143.04 | 0 |
4/19/21 | 0.039 | 0.055 | 0.03 | 0.055 | 28.57 | 0 |
4/18/21 | 0.034 | 0.04 | 0.032 | 0.039 | 0.02 | 0 |
4/17/21 | 0.034 | 0.04 | 0.03 | 0.034 | 3.89 | 0 |
4/16/21 | 0.022 | 0.035 | 0.021 | 0.034 | 131.08 | 0 |
4/15/21 | 0.053 | 0.089 | 0.016 | 0.022 | 568.54 | 0 |
4/14/21 | 0.108 | 0.108 | 0.048 | 0.053 | 53.24 | 0 |
4/13/21 | 0.049 | 0.109 | 0.049 | 0.108 | 76.38 | 0 |
4/12/21 | 0.049 | 0.05 | 0.048 | 0.049 | 0.95 | 0 |
4/11/21 | 0.046 | 0.049 | 0.046 | 0.049 | 0.79 | 0 |
4/10/21 | 0.054 | 0.055 | 0.045 | 0.046 | 113.26 | 0 |
4/9/21 | 0.053 | 0.103 | 0.048 | 0.054 | 293.27 | 0 |
4/8/21 | 0.051 | 0.053 | 0.05 | 0.053 | 0 | 0 |
4/7/21 | 0.012 | 0.056 | 0.011 | 0.051 | 30.83 | 0 |
4/6/21 | 0.009 | 0.012 | 0.009 | 0.012 | 2.15 | 0 |
4/5/21 | 0.053 | 0.054 | 0.009 | 0.009 | 2.57 | 0 |
4/4/21 | 0.052 | 0.054 | 0.052 | 0.053 | 0.24 | 0 |
4/3/21 | 0.02 | 0.056 | 0.02 | 0.052 | 0.01 | 0 |
4/2/21 | 0.054 | 0.059 | 0.009 | 0.02 | 36.45 | 0 |
4/1/21 | 0.064 | 0.069 | 0.054 | 0.054 | 12.1 | 0 |
3/31/21 | 0.033 | 0.065 | 0.027 | 0.064 | 0.02 | 0 |
3/30/21 | 0.064 | 0.064 | 0.022 | 0.033 | 3.88 | 0 |
3/29/21 | 0.057 | 0.064 | 0.056 | 0.064 | 18.23 | 0 |
3/28/21 | 0.057 | 0.058 | 0.056 | 0.057 | 0.01 | 0 |
3/27/21 | 0.058 | 0.061 | 0.056 | 0.057 | 39.8 | 0 |
3/26/21 | 0.049 | 0.07 | 0.047 | 0.058 | 97.74 | 0 |