Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/9/22 | 0.068 | 0.074 | 0.067 | 0.072 | 88,561.14 | 0 |
1/8/22 | 0.073 | 0.074 | 0.065 | 0.068 | 131,808.97 | 0 |
1/7/22 | 0.086 | 0.086 | 0.071 | 0.073 | 156,466.74 | 0 |
1/6/22 | 0.086 | 0.086 | 0.081 | 0.086 | 103,743.26 | 0 |
1/5/22 | 0.104 | 0.104 | 0.084 | 0.086 | 263,194.2 | 0 |
1/4/22 | 0.104 | 0.107 | 0.102 | 0.104 | 111,802.17 | 0 |
1/3/22 | 0.106 | 0.106 | 0.101 | 0.104 | 70,837.82 | 0 |
1/2/22 | 0.108 | 0.109 | 0.105 | 0.106 | 121,396.55 | 0 |
1/1/22 | 0.105 | 0.11 | 0.105 | 0.108 | 45,686.5 | 0 |
12/31/21 | 0.108 | 0.113 | 0.104 | 0.105 | 130,026.03 | 0 |
12/30/21 | 0.109 | 0.113 | 0.107 | 0.108 | 50,294 | 0 |
12/29/21 | 0.115 | 0.117 | 0.109 | 0.11 | 80,769.03 | 0 |
12/28/21 | 0.123 | 0.123 | 0.114 | 0.115 | 86,862.81 | 0 |
12/27/21 | 0.12 | 0.126 | 0.118 | 0.123 | 186,232.7 | 0 |
12/26/21 | 0.131 | 0.131 | 0.119 | 0.12 | 164,532.61 | 0 |
12/25/21 | 0.132 | 0.137 | 0.128 | 0.131 | 162,929.93 | 0 |
12/24/21 | 0.136 | 0.138 | 0.13 | 0.132 | 45,091.27 | 0 |
12/23/21 | 0.128 | 0.137 | 0.127 | 0.136 | 167,615.66 | 0 |
12/22/21 | 0.123 | 0.132 | 0.12 | 0.128 | 230,569.51 | 0 |
12/21/21 | 0.116 | 0.123 | 0.115 | 0.123 | 182,343.35 | 0 |
12/20/21 | 0.124 | 0.125 | 0.113 | 0.116 | 100,229.76 | 0 |
12/19/21 | 0.128 | 0.131 | 0.12 | 0.124 | 141,573.18 | 0 |
12/18/21 | 0.134 | 0.137 | 0.128 | 0.128 | 84,974.7 | 0 |
12/17/21 | 0.15 | 0.151 | 0.134 | 0.134 | 113,857.9 | 0 |
12/16/21 | 0.146 | 24.984 | 0.146 | 0.15 | 173,959.26 | 0 |
12/15/21 | 0.156 | 0.158 | 0.132 | 0.146 | 620,964 | 0 |
12/14/21 | 0.15 | 0.201 | 0.146 | 0.168 | 1,003,847.09 | 0 |
12/13/21 | 0.14 | 10.846 | 0.134 | 0.15 | 1,978,009.09 | 0 |
12/12/21 | 0.124 | 0.152 | 0.122 | 0.14 | 492,999.66 | 0 |
12/11/21 | 0.098 | 0.131 | 0.098 | 0.124 | 490,713.37 | 0 |
12/10/21 | 0.088 | 0.133 | 0.087 | 0.098 | 963,810.42 | 0 |
12/9/21 | 0.082 | 0.095 | 0.082 | 0.088 | 191,167.86 | 0 |
12/8/21 | 0.083 | 59.666 | 0.079 | 0.082 | 154,783.52 | 0 |
12/7/21 | 0.084 | 0.089 | 0.083 | 0.083 | 76,325.12 | 0 |
12/6/21 | 0.083 | 0.088 | 0.08 | 0.084 | 150,289.13 | 0 |
12/5/21 | 0.081 | 0.089 | 0.079 | 0.083 | 69,070.64 | 0 |
12/4/21 | 0.087 | 42.339 | 0.08 | 0.081 | 264,833.67 | 0 |
12/3/21 | 0.1 | 65.262 | 0.085 | 0.087 | 106,487.41 | 0 |
12/2/21 | 0.108 | 0.108 | 0.1 | 0.1 | 137,502.2 | 0 |
12/1/21 | 0.107 | 71.588 | 0.105 | 0.108 | 171,216.98 | 0 |
11/30/21 | 0.111 | 0.113 | 0.104 | 0.107 | 138,247.32 | 0 |
11/29/21 | 0.123 | 0.149 | 0.096 | 0.111 | 133,881.35 | 0 |
11/28/21 | 0.12 | 38.125 | 0.112 | 0.123 | 188,487.21 | 0 |
11/27/21 | 0.098 | 0.125 | 0.098 | 0.12 | 490,029.64 | 0 |
11/26/21 | 0.109 | 0.109 | 0.09 | 0.098 | 93,717.84 | 0 |
11/25/21 | 0.112 | 0.248 | 0.109 | 0.109 | 135,911.23 | 0 |
11/24/21 | 0.111 | 63.806 | 0.105 | 0.112 | 137,280.55 | 0 |
11/23/21 | 0.102 | 0.121 | 0.101 | 0.111 | 153,266.55 | 0 |
11/22/21 | 0.097 | 0.112 | 0.095 | 0.102 | 443,508.29 | 0 |
11/21/21 | 0.087 | 0.098 | 0.081 | 0.097 | 335,725.22 | 0 |
11/20/21 | 0.083 | 91.433 | 0.08 | 0.087 | 64,181.49 | 0 |
11/19/21 | 0.071 | 0.083 | 0.071 | 0.083 | 49,541.27 | 0 |
11/18/21 | 0.085 | 0.091 | 0.069 | 0.071 | 107,085.89 | 0 |
11/17/21 | 0.087 | 0.143 | 0 | 0.085 | 122,791.85 | 0 |
11/16/21 | 0.092 | 99.4 | 0 | 0.087 | 76,306.12 | 0 |
11/15/21 | 0.092 | 0.095 | 0.092 | 0.092 | 37,393.24 | 0 |
11/14/21 | 0.088 | 0.094 | 0.088 | 0.093 | 67,503.28 | 0 |
11/13/21 | 111.347 | 111.347 | 0.083 | 0.088 | 104,354.64 | 0 |
11/12/21 | 0.088 | 126.174 | 0.083 | 49.205 | 156,460.58 | 0 |
11/11/21 | 0.092 | 0.321 | 0.086 | 0.088 | 108,476.71 | 0 |
11/10/21 | 0.109 | 0.109 | 0.089 | 0.092 | 99,414.76 | 0 |
11/9/21 | 0.102 | 0.125 | 0.101 | 0.109 | 113,339.49 | 0 |
11/8/21 | 0.107 | 0.108 | 0.099 | 0.102 | 83,492.83 | 0 |
11/7/21 | 0.1 | 0.109 | 0.099 | 0.107 | 59,938.07 | 0 |
11/6/21 | 0.089 | 0.258 | 0.087 | 0.1 | 61,721.84 | 0 |
11/5/21 | 0.095 | 0.097 | 0.086 | 0.089 | 102,433.48 | 0 |
11/4/21 | 0.097 | 0.099 | 0.091 | 0.095 | 85,065.98 | 0 |
11/3/21 | 0.103 | 0.105 | 0.095 | 0.097 | 94,956.38 | 0 |
11/2/21 | 0.103 | 0.107 | 0.097 | 0.103 | 96,445.71 | 0 |
11/1/21 | 0.106 | 0.126 | 0.088 | 0.103 | 111,645.06 | 0 |
10/31/21 | 0.108 | 0.128 | 0.093 | 0.107 | 94,594.17 | 0 |
10/30/21 | 0.109 | 0.117 | 0.1 | 0.108 | 76,581.41 | 0 |
10/29/21 | 0.102 | 0.131 | 0.084 | 0.109 | 985,985.8 | 0 |
10/28/21 | 0.08 | 0.111 | 0.074 | 0.099 | 126,209.03 | 0 |
10/27/21 | 0.091 | 0.114 | 0.071 | 0.088 | 74,084.92 | 0 |
10/26/21 | 0.096 | 0.118 | 0.073 | 0.095 | 149,004.1 | 0 |
10/25/21 | 0.082 | 0.17 | 0.038 | 0.096 | 103,420.29 | 0 |
10/24/21 | 0.095 | 0.175 | 0.073 | 0.086 | 112,536.07 | 0 |
10/23/21 | 0.091 | 0.118 | 0.076 | 0.094 | 106,769.23 | 0 |
10/22/21 | 0.093 | 0.115 | 0.069 | 0.091 | 216,176.8 | 0 |
10/21/21 | 0.098 | 0.112 | 0.081 | 0.095 | 103,547.72 | 0 |
10/20/21 | 0.086 | 0.109 | 0.082 | 0.098 | 204,498.47 | 0 |
10/19/21 | 0.08 | 0.087 | 0.078 | 0.087 | 39,547.23 | 0 |
10/18/21 | 0.092 | 0.095 | 0.079 | 0.08 | 56,125.21 | 0 |
10/17/21 | 0.086 | 0.092 | 0.083 | 0.092 | 41,127.95 | 0 |
10/16/21 | 0.086 | 0.088 | 0.08 | 0.086 | 31,460.93 | 0 |
10/15/21 | 0.08 | 0.087 | 0.08 | 0.086 | 55,880.29 | 0 |
10/14/21 | 0.08 | 0.089 | 0.075 | 0.08 | 156,797.97 | 0 |
10/13/21 | 0.078 | 0.083 | 0.078 | 0.08 | 62,876.5 | 0 |
10/12/21 | 0.079 | 0.085 | 0.074 | 0.078 | 87,432.95 | 0 |