Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/5/22 | 0.002 | 0.002 | 0.002 | 0.002 | 78,412.84 | 0 |
3/4/22 | 0.019 | 0.019 | 0.002 | 0.002 | 481,216.98 | 0 |
3/3/22 | 0.021 | 0.021 | 0.019 | 0.019 | 56,757.3 | 0 |
3/2/22 | 0.021 | 0.022 | 0.021 | 0.021 | 35,729.58 | 0 |
3/1/22 | 0.023 | 0.024 | 0.021 | 0.021 | 134,685.52 | 0 |
2/28/22 | 0.023 | 0.024 | 0.023 | 0.023 | 73,591.99 | 0 |
2/27/22 | 0.026 | 0.026 | 0.023 | 0.023 | 61,573.99 | 0 |
2/26/22 | 0.027 | 0.028 | 0.026 | 0.026 | 41,963.84 | 0 |
2/25/22 | 0.026 | 0.027 | 0.025 | 0.027 | 49,688.77 | 0 |
2/24/22 | 0.027 | 0.027 | 0.023 | 0.026 | 65,777.8 | 0 |
2/23/22 | 0.028 | 0.028 | 0.027 | 0.027 | 99,509.55 | 0 |
2/22/22 | 0.03 | 0.03 | 0.027 | 0.028 | 117,461.37 | 0 |
2/21/22 | 0.032 | 0.034 | 0.03 | 0.03 | 102,294 | 0 |
2/20/22 | 0.034 | 0.034 | 0.031 | 0.032 | 82,588.37 | 0 |
2/19/22 | 0.035 | 0.036 | 0.034 | 0.034 | 114,866.43 | 0 |
2/18/22 | 0.035 | 0.036 | 0.035 | 0.035 | 107,396.65 | 0 |
2/17/22 | 0.04 | 0.041 | 0.035 | 0.035 | 125,990.33 | 0 |
2/16/22 | 0.041 | 0.042 | 0.04 | 0.04 | 88,978.5 | 0 |
2/15/22 | 0.039 | 0.042 | 0.039 | 0.041 | 78,962.33 | 0 |
2/14/22 | 0.037 | 0.04 | 0.036 | 0.039 | 149,018.82 | 0 |
2/13/22 | 0.038 | 0.039 | 0.037 | 0.037 | 55,768.6 | 0 |
2/12/22 | 0.038 | 0.039 | 0.037 | 0.038 | 55,037.61 | 0 |
2/11/22 | 0.04 | 0.04 | 0.038 | 0.038 | 78,191.14 | 0 |
2/10/22 | 0.042 | 0.043 | 0.04 | 0.04 | 121,780.37 | 0 |
2/9/22 | 0.04 | 0.042 | 0.04 | 0.042 | 93,310.67 | 0 |
2/8/22 | 0.042 | 0.043 | 0.04 | 0.04 | 85,216.93 | 0 |
2/7/22 | 0.039 | 0.043 | 0.039 | 0.042 | 99,184.23 | 0 |
2/6/22 | 0.04 | 0.041 | 0.038 | 0.039 | 60,889.78 | 0 |
2/5/22 | 0.039 | 0.041 | 0.038 | 0.04 | 88,331.22 | 0 |
2/4/22 | 0.036 | 0.039 | 0.036 | 0.039 | 98,651.63 | 0 |
2/3/22 | 0.036 | 0.037 | 0.035 | 0.036 | 82,573.01 | 0 |
2/2/22 | 0.039 | 0.039 | 0.036 | 0.036 | 100,782.34 | 0 |
2/1/22 | 0.036 | 0.039 | 0.036 | 0.039 | 119,937.53 | 0 |
1/31/22 | 0.043 | 0.044 | 0.033 | 0.036 | 354,907.31 | 0 |
1/30/22 | 0.052 | 0.052 | 0.043 | 0.043 | 157,810.74 | 0 |
1/29/22 | 0.054 | 0.055 | 0.051 | 0.052 | 75,660.26 | 0 |
1/28/22 | 0.055 | 0.056 | 0.053 | 0.054 | 59,749.87 | 0 |
1/27/22 | 0.054 | 0.056 | 0.051 | 0.055 | 65,840.44 | 0 |
1/26/22 | 0.057 | 0.06 | 0.053 | 0.054 | 125,455.93 | 0 |
1/25/22 | 0.056 | 0.057 | 0.054 | 0.057 | 92,588.36 | 0 |
1/24/22 | 0.067 | 0.067 | 0.052 | 0.056 | 196,241.39 | 0 |
1/23/22 | 0.061 | 0.067 | 0.06 | 0.067 | 352,790.17 | 0 |
1/22/22 | 0.076 | 0.078 | 0.058 | 0.061 | 330,613.63 | 0 |
1/21/22 | 0.097 | 0.098 | 0.076 | 0.076 | 292,782 | 0 |
1/20/22 | 0.106 | 0.109 | 0.097 | 0.097 | 254,995.27 | 0 |
1/19/22 | 0.104 | 0.107 | 0.101 | 0.106 | 240,152.19 | 0 |
1/18/22 | 0.109 | 0.11 | 0.101 | 0.104 | 227,762.09 | 0 |
1/17/22 | 0.107 | 0.114 | 0.104 | 0.109 | 437,126.1 | 0 |
1/16/22 | 0.119 | 0.119 | 0.106 | 0.107 | 355,441.31 | 0 |
1/15/22 | 0.124 | 0.124 | 0.118 | 0.119 | 239,794.29 | 0 |
1/14/22 | 0.119 | 0.125 | 0.119 | 0.124 | 246,586.34 | 0 |
1/13/22 | 0.127 | 0.128 | 0.118 | 0.119 | 192,410.5 | 0 |
1/12/22 | 0.122 | 0.128 | 0.118 | 0.127 | 273,156.2 | 0 |
1/11/22 | 0.115 | 0.124 | 0.114 | 0.122 | 193,607.33 | 0 |
1/10/22 | 0.126 | 0.127 | 0.111 | 0.115 | 267,763.64 | 0 |