Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.147 | 0.151 | 0.136 | 0.143 | 3,057,677.95 | 21,436,932.47 |
8/2/21 | 0.145 | 0.152 | 0.141 | 0.147 | 3,010,129.88 | 22,044,871.98 |
8/1/21 | 0.148 | 0.157 | 0.143 | 0.145 | 3,378,357.19 | 21,739,968.88 |
7/31/21 | 0.148 | 0.153 | 0.138 | 0.149 | 3,179,340.66 | 22,311,288.9 |
7/30/21 | 0.14 | 0.15 | 0.132 | 0.148 | 3,597,611.14 | 22,147,964.78 |
7/29/21 | 0.13 | 0.146 | 0.128 | 0.14 | 3,758,100.03 | 20,948,326.16 |
7/28/21 | 0.133 | 0.138 | 0.129 | 0.13 | 1,750,958.05 | 19,499,770.95 |
7/27/21 | 0.125 | 0.134 | 0.119 | 0.132 | 1,133,231.79 | 19,872,569.32 |
7/26/21 | 0.127 | 0.138 | 0.121 | 0.125 | 1,830,344.27 | 18,731,728.33 |
7/25/21 | 0.122 | 0.127 | 0.119 | 0.127 | 1,461,443.82 | 19,018,285.94 |
7/24/21 | 0.122 | 0.126 | 0.119 | 0.122 | 1,144,519.69 | 18,284,452.17 |
7/23/21 | 0.115 | 0.126 | 0.115 | 0.122 | 1,805,415.41 | 18,255,049.71 |
7/22/21 | 0.11 | 0.117 | 0.11 | 0.115 | 1,422,154.96 | 17,205,318.48 |
7/21/21 | 0.104 | 0.115 | 0.102 | 0.11 | 1,316,231.38 | 16,564,406.02 |
7/20/21 | 0.108 | 0.109 | 0.097 | 0.104 | 1,298,992.45 | 15,563,144.95 |
7/19/21 | 0.117 | 0.118 | 0.104 | 0.108 | 1,262,050.69 | 16,177,045.61 |
7/18/21 | 0.105 | 0.121 | 0.104 | 0.118 | 3,017,438.09 | 17,653,765.47 |
7/17/21 | 0.105 | 0.107 | 0.101 | 0.105 | 1,272,123.12 | 15,707,888.8 |
7/16/21 | 0.107 | 0.112 | 0.103 | 0.105 | 995,164.27 | 15,729,013.3 |
7/15/21 | 0.114 | 0.116 | 0.106 | 0.107 | 876,632.57 | 16,085,843.4 |
7/14/21 | 0.113 | 0.116 | 0.106 | 0.114 | 972,425.63 | 17,161,363.05 |
7/13/21 | 0.121 | 0.122 | 0.11 | 0.113 | 991,988.53 | 16,943,100.29 |
7/12/21 | 0.122 | 0.13 | 0.117 | 0.12 | 1,372,865.92 | 18,064,801.71 |
7/11/21 | 0.115 | 0.126 | 0.113 | 0.122 | 1,508,687.29 | 18,360,850.9 |
7/10/21 | 0.117 | 0.119 | 0.112 | 0.115 | 991,479.3 | 17,249,807.58 |
7/9/21 | 0.117 | 0.12 | 0.111 | 0.117 | 953,346.55 | 17,602,345.28 |
7/8/21 | 0.129 | 0.13 | 0.115 | 0.117 | 1,613,193.8 | 17,542,151.1 |
7/7/21 | 0.131 | 0.135 | 0.129 | 0.129 | 1,891,163.2 | 19,362,478.32 |
7/6/21 | 0.131 | 0.137 | 0.128 | 0.13 | 4,376,325.94 | 19,472,968 |
7/5/21 | 0.136 | 0.136 | 0.128 | 0.132 | 926,556.54 | 19,740,055.06 |
7/4/21 | 0.138 | 0.143 | 0.134 | 0.136 | 1,497,798.4 | 20,420,355.86 |
7/3/21 | 0.14 | 0.147 | 0.133 | 0.138 | 3,672,751.2 | 20,673,373.96 |
7/2/21 | 0.126 | 0.16 | 0.126 | 0.14 | 6,356,833.59 | 20,962,904.14 |
7/1/21 | 0.127 | 0.128 | 0.117 | 0.125 | 2,065,944.47 | 18,821,048.41 |
6/30/21 | 0.12 | 0.131 | 0.115 | 0.127 | 1,435,107.05 | 19,109,570.96 |
6/29/21 | 0.109 | 0.13 | 0.107 | 0.12 | 2,543,393.7 | 18,059,223.98 |
6/28/21 | 0.101 | 0.11 | 0.099 | 0.109 | 1,210,745.69 | 16,350,362.55 |
6/27/21 | 0.095 | 0.102 | 0.094 | 0.101 | 812,584.85 | 15,179,991.34 |
6/26/21 | 0.096 | 0.1 | 0.089 | 0.095 | 1,019,889.97 | 14,182,677.81 |
6/25/21 | 0.111 | 0.113 | 0.096 | 0.096 | 916,105.8 | 14,456,564.29 |
6/24/21 | 0.108 | 0.113 | 0.104 | 0.111 | 800,010.67 | 16,633,631.81 |
6/23/21 | 0.097 | 0.111 | 0.095 | 0.108 | 840,444.07 | 16,203,480.75 |
6/22/21 | 0.105 | 0.111 | 0.085 | 0.097 | 1,198,593.22 | 14,477,987.96 |
6/21/21 | 0.134 | 0.134 | 0.105 | 0.105 | 1,076,662.08 | 15,687,247.75 |
6/20/21 | 0.134 | 0.138 | 0.123 | 0.134 | 876,648.52 | 20,068,192.23 |
6/19/21 | 0.137 | 0.139 | 0.133 | 0.135 | 1,103,520.23 | 20,192,221.57 |
6/18/21 | 0.147 | 0.148 | 0.133 | 0.137 | 813,714.32 | 20,523,049.48 |
6/17/21 | 0.149 | 0.159 | 0.146 | 0.147 | 907,219.96 | 22,061,695.82 |
6/16/21 | 0.158 | 0.159 | 0.148 | 0.149 | 987,216.67 | 22,323,549.37 |
6/15/21 | 0.149 | 0.16 | 0.147 | 0.158 | 2,369,424.85 | 23,744,321.44 |
6/14/21 | 0.153 | 0.159 | 0.147 | 0.149 | 1,400,214.13 | 22,343,435.04 |
6/13/21 | 0.145 | 0.153 | 0.133 | 0.152 | 1,636,874.8 | 22,847,521.93 |
6/12/21 | 0.148 | 0.149 | 0.139 | 0.145 | 880,126.97 | 21,687,215.82 |
6/11/21 | 0.155 | 0.164 | 0.147 | 0.148 | 1,011,045.57 | 22,188,492.62 |
6/10/21 | 0.171 | 0.173 | 0.155 | 0.155 | 1,400,076.33 | 23,225,043.73 |
6/9/21 | 0.162 | 0.177 | 0.157 | 0.171 | 1,085,047.45 | 25,676,470.54 |
6/7/21 | 0.186 | 0.194 | 0.165 | 0.165 | 1,613,326.75 | 24,791,901.06 |
6/6/21 | 0.173 | 0.194 | 0.172 | 0.186 | 1,794,986.5 | 27,912,236.71 |
6/5/21 | 0.184 | 0.192 | 0.167 | 0.173 | 1,034,279.42 | 25,935,752.79 |
6/4/21 | 0.196 | 0.196 | 0.167 | 0.184 | 1,307,606.83 | 27,571,227.4 |
6/3/21 | 0.193 | 0.202 | 0.189 | 0.195 | 1,265,761.95 | 29,313,214.98 |
6/2/21 | 0.184 | 0.197 | 0.183 | 0.193 | 1,190,769.27 | 28,939,033.34 |
6/1/21 | 0.186 | 0.192 | 0.179 | 0.184 | 1,290,566.39 | 27,609,066.57 |
5/31/21 | 0.178 | 0.187 | 0.166 | 0.186 | 1,613,328.02 | 27,954,223.95 |
5/30/21 | 0.168 | 0.192 | 0.157 | 0.178 | 2,396,791.56 | 26,705,901.07 |
5/29/21 | 0.173 | 0.186 | 0.161 | 0.167 | 1,150,199.98 | 25,120,630.16 |
5/28/21 | 0.201 | 0.201 | 0.169 | 0.173 | 1,604,436.2 | 25,887,559.94 |
5/27/21 | 0.221 | 0.222 | 0.198 | 0.201 | 1,838,547.69 | 30,125,722.97 |
5/26/21 | 0.207 | 0.227 | 0.198 | 0.222 | 4,204,297.67 | 33,245,078.72 |
5/25/21 | 0.234 | 0.279 | 0.184 | 0.209 | 18,189,368.12 | 31,293,056.39 |
5/24/21 | 0.131 | 0.269 | 0.128 | 0.234 | 14,085,481.29 | 35,139,594.9 |
5/23/21 | 0.167 | 0.172 | 0.104 | 0.131 | 1,750,553.56 | 19,640,704.48 |
5/22/21 | 0.178 | 0.183 | 0.156 | 0.167 | 1,374,436.46 | 25,058,537.78 |
5/21/21 | 0.221 | 0.236 | 0.154 | 0.178 | 2,108,340.87 | 26,694,461.01 |
5/19/21 | 0.32 | 0.322 | 0.155 | 0.199 | 3,612,753 | 29,839,318.7 |
5/19/21 | 0.32 | 0.322 | 0.155 | 0.199 | 3,612,753 | 29,839,318.7 |
5/19/21 | 0.32 | 0.322 | 0.155 | 0.199 | 3,612,753 | 29,839,318.7 |
5/19/21 | 0.32 | 0.322 | 0.155 | 0.199 | 3,612,753 | 29,839,318.7 |
5/18/21 | 0.299 | 0.322 | 0.295 | 0.32 | 3,076,605.11 | 47,966,779.66 |
5/18/21 | 0.299 | 0.322 | 0.295 | 0.32 | 3,076,605.11 | 47,966,779.66 |
5/18/21 | 0.299 | 0.322 | 0.295 | 0.32 | 3,076,605.11 | 47,966,779.66 |
5/18/21 | 0.299 | 0.322 | 0.295 | 0.32 | 3,076,605.11 | 47,966,779.66 |
5/17/21 | 0.322 | 0.325 | 0.283 | 0.297 | 3,526,291.63 | 44,596,929.66 |
5/17/21 | 0.322 | 0.325 | 0.283 | 0.297 | 3,526,291.63 | 44,596,929.66 |
5/17/21 | 0.322 | 0.325 | 0.283 | 0.297 | 3,526,291.63 | 44,596,929.66 |
5/17/21 | 0.322 | 0.325 | 0.283 | 0.297 | 3,526,291.63 | 44,596,929.66 |
5/16/21 | 0.325 | 0.354 | 0.296 | 0.323 | 3,363,147.95 | 48,381,405.72 |
5/16/21 | 0.325 | 0.354 | 0.296 | 0.323 | 3,363,147.95 | 48,381,405.72 |
5/16/21 | 0.325 | 0.354 | 0.296 | 0.323 | 3,363,147.95 | 48,381,405.72 |
5/16/21 | 0.325 | 0.354 | 0.296 | 0.323 | 3,363,147.95 | 48,381,405.72 |