Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/25/21 | 0.211 | 0.212 | 0.192 | 0.194 | 46,998.4 | 0 |
12/24/21 | 0.246 | 0.248 | 0.21 | 0.21 | 65,320.96 | 0 |
12/23/21 | 0.242 | 0.27 | 0.241 | 0.246 | 94,630.06 | 0 |
12/22/21 | 0.262 | 0.27 | 0.242 | 0.242 | 58,052.17 | 0 |
12/21/21 | 0.23 | 0.269 | 0.227 | 0.262 | 154,991.29 | 0 |
12/20/21 | 0.225 | 0.232 | 0.212 | 0.23 | 35,441.06 | 0 |
12/19/21 | 0.235 | 0.241 | 0.218 | 0.224 | 62,513.23 | 0 |
12/18/21 | 0.248 | 0.264 | 0.233 | 0.235 | 125,452.29 | 0 |
12/17/21 | 0.204 | 0.253 | 0.203 | 0.248 | 103,868.21 | 0 |
12/16/21 | 0.215 | 0.225 | 0.203 | 0.204 | 43,668.22 | 0 |
12/15/21 | 0.178 | 0.223 | 0.178 | 0.215 | 132,103.54 | 0 |
12/14/21 | 0.142 | 0.179 | 0.139 | 0.178 | 119,642.37 | 0 |
12/13/21 | 0.168 | 0.171 | 0.141 | 0.143 | 49,673.12 | 0 |
12/12/21 | 0.167 | 0.169 | 0.159 | 0.168 | 38,300.46 | 0 |
12/11/21 | 0.158 | 0.17 | 0.155 | 0.167 | 43,758.54 | 0 |
12/10/21 | 0.168 | 0.175 | 0.158 | 0.158 | 52,704.94 | 0 |
12/9/21 | 0.189 | 0.196 | 0.164 | 0.168 | 58,284.45 | 0 |
12/8/21 | 0.207 | 0.216 | 0.179 | 0.189 | 155,285.62 | 0 |
12/7/21 | 0.225 | 0.262 | 0.204 | 0.207 | 206,928.11 | 0 |
12/6/21 | 0.194 | 0.231 | 0.17 | 0.225 | 156,673.48 | 0 |
12/5/21 | 0.214 | 0.219 | 0.185 | 0.194 | 47,626.01 | 0 |
12/4/21 | 0.256 | 0.257 | 0.199 | 0.213 | 80,052.4 | 0 |
12/3/21 | 0.266 | 0.285 | 0.249 | 0.256 | 64,908.84 | 0 |
12/2/21 | 0.31 | 0.314 | 0.266 | 0.266 | 52,253.88 | 0 |
12/1/21 | 0.339 | 0.356 | 0.307 | 0.31 | 127,114.24 | 0 |
11/30/21 | 0.402 | 0.408 | 0.339 | 0.339 | 185,254.45 | 0 |
11/29/21 | 0.393 | 0.411 | 0.385 | 0.401 | 92,749.68 | 0 |
11/28/21 | 0.41 | 0.419 | 0.35 | 0.392 | 190,643.22 | 0 |
11/27/21 | 0.334 | 0.431 | 0.332 | 0.409 | 150,017.55 | 0 |
11/26/21 | 0.416 | 0.42 | 0.331 | 0.334 | 118,693.17 | 0 |
11/25/21 | 0.4 | 0.458 | 0.4 | 0.416 | 138,551.61 | 0 |
11/24/21 | 0.394 | 0.44 | 0.371 | 0.4 | 197,755.93 | 0 |
11/23/21 | 0.513 | 0.519 | 0.392 | 0.394 | 226,917.12 | 0 |
11/22/21 | 0.505 | 0.585 | 0.477 | 0.513 | 480,956.73 | 0 |
11/21/21 | 0.408 | 0.539 | 0.408 | 0.505 | 525,677.14 | 0 |
11/20/21 | 0.325 | 0.408 | 0.325 | 0.408 | 290,744.81 | 0 |
10/29/21 | 0.106 | 0.111 | 0.105 | 0.109 | 24,260.86 | 0 |
10/28/21 | 0.099 | 0.106 | 0.097 | 0.106 | 32,701.66 | 0 |
10/27/21 | 0.114 | 0.116 | 0.096 | 0.1 | 24,550.76 | 0 |
10/26/21 | 0.101 | 0.121 | 0.101 | 0.114 | 51,565.98 | 0 |
10/25/21 | 0.11 | 0.116 | 0.091 | 0.101 | 78,471.56 | 0 |
10/24/21 | 0.115 | 0.118 | 0.101 | 0.111 | 96,013.43 | 0 |
10/23/21 | 0.12 | 0.125 | 0.101 | 0.115 | 92,580.1 | 0 |
10/22/21 | 0.137 | 0.15 | 0.118 | 0.12 | 92,488.07 | 0 |
10/21/21 | 0.141 | 0.15 | 0.134 | 0.137 | 33,676.19 | 0 |
10/20/21 | 0.15 | 0.153 | 0.136 | 0.141 | 53,559.94 | 0 |
10/19/21 | 0.161 | 0.166 | 0.142 | 0.15 | 112,560.71 | 0 |
10/18/21 | 0.178 | 0.186 | 0.159 | 0.161 | 55,786.32 | 0 |
10/17/21 | 0.173 | 0.179 | 0.169 | 0.177 | 41,203.24 | 0 |
10/16/21 | 0.168 | 0.183 | 0.165 | 0.173 | 38,491.12 | 0 |
10/15/21 | 0.18 | 0.181 | 0.16 | 0.168 | 51,703.36 | 0 |
10/14/21 | 0.171 | 0.185 | 0.171 | 0.18 | 38,327.85 | 0 |
10/13/21 | 0.16 | 0.179 | 0.159 | 0.171 | 71,419.42 | 0 |
10/12/21 | 0.16 | 0.163 | 0.146 | 0.16 | 34,384.89 | 0 |
10/11/21 | 0.125 | 0.16 | 0.124 | 0.16 | 112,680.81 | 0 |
10/10/21 | 0.139 | 0.143 | 0.124 | 0.125 | 41,130.06 | 0 |
10/9/21 | 0.149 | 0.149 | 0.129 | 0.14 | 73,010.02 | 0 |
10/8/21 | 0.165 | 0.171 | 0.149 | 0.149 | 57,611.75 | 0 |
10/7/21 | 0.19 | 0.19 | 0.15 | 0.165 | 101,199.61 | 0 |
10/6/21 | 0.224 | 0.227 | 0.188 | 0.19 | 86,642.18 | 0 |
10/5/21 | 0.254 | 0.263 | 0.224 | 0.224 | 128,979.26 | 0 |
10/4/21 | 0.255 | 0.264 | 0.233 | 0.254 | 77,213.29 | 0 |
10/3/21 | 0.265 | 0.275 | 0.255 | 0.255 | 43,730.11 | 0 |
10/2/21 | 0.241 | 0.273 | 0.231 | 0.265 | 65,352.64 | 0 |
10/1/21 | 0.259 | 0.266 | 0.239 | 0.241 | 74,039.92 | 0 |
9/30/21 | 0.283 | 0.306 | 0.248 | 0.258 | 129,626.42 | 0 |
9/29/21 | 0.274 | 0.307 | 0.273 | 0.282 | 126,555.38 | 0 |
9/28/21 | 0.35 | 0.354 | 0.246 | 0.274 | 245,998.84 | 0 |
9/27/21 | 0.378 | 0.404 | 0.347 | 0.35 | 114,809.98 | 0 |
9/26/21 | 0.402 | 0.421 | 0.364 | 0.377 | 69,980.32 | 0 |
9/25/21 | 0.44 | 0.44 | 0.383 | 0.402 | 125,651.12 | 0 |
9/24/21 | 0.554 | 0.571 | 0.387 | 0.441 | 224,988.94 | 0 |
9/23/21 | 0.574 | 0.595 | 0.533 | 0.554 | 242,035.87 | 0 |
9/22/21 | 0.455 | 0.574 | 0.453 | 0.574 | 139,211.66 | 0 |
9/21/21 | 0.455 | 0.522 | 0.433 | 0.452 | 81,428.16 | 0 |
9/20/21 | 0.582 | 0.608 | 0.44 | 0.455 | 105,679.13 | 0 |