Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/4/21 | 0.148 | 0.201 | 0.148 | 0.2 | 52.51 | 0 |
7/6/21 | 2.212 | 2.279 | 0.103 | 0.105 | 17.27 | 0 |
7/5/21 | 1.261 | 3.016 | 0.178 | 2.217 | 43.86 | 0 |
7/4/21 | 0.058 | 1.285 | 0.04 | 1.261 | 0 | 0 |
7/3/21 | 0.203 | 0.208 | 0.05 | 0.058 | 0.02 | 0 |
7/2/21 | 0.04 | 0.203 | 0.038 | 0.203 | 2.29 | 0 |
7/1/21 | 3.154 | 3.154 | 0.039 | 0.04 | 0.01 | 0 |
6/30/21 | 3.228 | 3.247 | 3.068 | 3.153 | 119.82 | 0 |
6/29/21 | 3.099 | 3.268 | 1.246 | 3.233 | 6.47 | 0 |
6/28/21 | 2.871 | 3.306 | 2.845 | 3.101 | 379.7 | 0 |
6/27/21 | 1.148 | 3.013 | 1.144 | 2.867 | 81.77 | 0 |
6/26/21 | 1.129 | 1.164 | 1.077 | 1.145 | 0 | 0 |
6/25/21 | 1.236 | 1.266 | 1.119 | 1.129 | 0 | 0 |
6/24/21 | 0.037 | 1.257 | 0.036 | 1.237 | 0 | 0 |
6/23/21 | 0.035 | 0.039 | 0.034 | 0.038 | 0.01 | 0 |
6/22/21 | 0.06 | 0.076 | 0.034 | 0.035 | 0.01 | 0 |
6/21/21 | 0.131 | 0.131 | 0.059 | 0.06 | 844.39 | 0 |
6/20/21 | 0.093 | 1.264 | 0.087 | 0.131 | 0.37 | 0 |
6/19/21 | 0.06 | 1.311 | 0.059 | 0.093 | 0.47 | 0 |
6/18/21 | 1.36 | 1.365 | 0.058 | 0.06 | 1.16 | 0 |
6/17/21 | 0.049 | 1.366 | 0.048 | 1.36 | 0 | 0 |
6/16/21 | 0.105 | 2.836 | 0.048 | 0.049 | 0.26 | 0 |
6/15/21 | 1.463 | 1.475 | 0.06 | 0.106 | 14.92 | 0 |
6/14/21 | 1.411 | 1.478 | 1.399 | 1.462 | 0 | 0 |
6/13/21 | 0.098 | 1.411 | 0.095 | 1.411 | 0 | 0 |
6/12/21 | 0.064 | 1.295 | 0.047 | 0.098 | 93.95 | 0 |
6/11/21 | 0.049 | 0.099 | 0.048 | 0.064 | 47.55 | 0 |
6/10/21 | 0.05 | 1.344 | 0.047 | 0.049 | 0.02 | 0 |
6/9/21 | 3.013 | 3.185 | 0.046 | 0.05 | 0.01 | 0 |
6/7/21 | 2.964 | 3.246 | 2.945 | 2.999 | 739.83 | 0 |
6/6/21 | 1.288 | 3.238 | 0.089 | 2.964 | 172.94 | 0 |
6/5/21 | 3.281 | 3.373 | 0.087 | 1.288 | 0 | 0 |
6/4/21 | 0.44 | 3.341 | 0.406 | 3.283 | 1,116.44 | 0 |
6/3/21 | 0.075 | 0.44 | 0.074 | 0.439 | 0 | 0 |
6/2/21 | 0.053 | 0.429 | 0.052 | 0.075 | 110.61 | 0 |
6/1/21 | 0.089 | 0.09 | 0.051 | 0.053 | 0.01 | 0 |
5/31/21 | 0.126 | 0.137 | 0.086 | 0.089 | 21.97 | 0 |
5/30/21 | 0.133 | 0.145 | 0.126 | 0.126 | 67.23 | 0 |
5/29/21 | 0.412 | 0.43 | 0.074 | 0.133 | 0.48 | 0 |
5/28/21 | 0.112 | 0.42 | 0.084 | 0.411 | 0 | 0 |
5/27/21 | 1.534 | 1.564 | 0.111 | 0.112 | 10.7 | 0 |
5/26/21 | 0.09 | 1.586 | 0.088 | 1.535 | 6.49 | 0 |
5/25/21 | 0.111 | 0.452 | 0.08 | 0.09 | 2.97 | 0 |
5/24/21 | 0.087 | 0.111 | 0.085 | 0.111 | 108.61 | 0 |
5/23/21 | 0.741 | 0.754 | 0.071 | 0.087 | 7.57 | 0 |
5/22/21 | 0.052 | 1.466 | 0.037 | 0.74 | 177.74 | 0 |
5/21/21 | 0.085 | 0.089 | 0.046 | 0.052 | 0.01 | 0 |
5/10/21 | 0.131 | 0.139 | 0.122 | 0.131 | 0.7 | 0 |
5/10/21 | 0.131 | 0.139 | 0.122 | 0.131 | 0.7 | 0 |
5/10/21 | 0.131 | 0.139 | 0.122 | 0.131 | 0.7 | 0 |
5/10/21 | 0.131 | 0.139 | 0.122 | 0.131 | 0.7 | 0 |
5/9/21 | 0.129 | 0.132 | 0.124 | 0.131 | 3.57 | 0 |
5/9/21 | 0.129 | 0.132 | 0.124 | 0.131 | 3.57 | 0 |
5/9/21 | 0.129 | 0.132 | 0.124 | 0.131 | 3.57 | 0 |
5/9/21 | 0.129 | 0.132 | 0.124 | 0.131 | 3.57 | 0 |
5/8/21 | 0.111 | 0.131 | 0.109 | 0.129 | 1.92 | 0 |
5/8/21 | 0.111 | 0.131 | 0.109 | 0.129 | 1.92 | 0 |
5/8/21 | 0.111 | 0.131 | 0.109 | 0.129 | 1.92 | 0 |
5/8/21 | 0.111 | 0.131 | 0.109 | 0.129 | 1.92 | 0 |
5/7/21 | 0.116 | 0.119 | 0.1 | 0.111 | 0.07 | 0 |
5/7/21 | 0.116 | 0.119 | 0.1 | 0.111 | 0.07 | 0 |
5/7/21 | 0.116 | 0.119 | 0.1 | 0.111 | 0.07 | 0 |
5/7/21 | 0.116 | 0.119 | 0.1 | 0.111 | 0.07 | 0 |
5/6/21 | 0.117 | 0.211 | 0.109 | 0.115 | 12.58 | 0 |
5/6/21 | 0.117 | 0.211 | 0.109 | 0.115 | 12.58 | 0 |
5/6/21 | 0.117 | 0.211 | 0.109 | 0.115 | 12.58 | 0 |
5/6/21 | 0.117 | 0.211 | 0.109 | 0.115 | 12.58 | 0 |
5/5/21 | 0.089 | 0.204 | 0.087 | 0.117 | 35.76 | 0 |
5/5/21 | 0.089 | 0.204 | 0.087 | 0.117 | 35.76 | 0 |
5/5/21 | 0.089 | 0.204 | 0.087 | 0.117 | 35.76 | 0 |
5/5/21 | 0.089 | 0.204 | 0.087 | 0.117 | 35.76 | 0 |
5/2/21 | 0.112 | 0.558 | 0.103 | 0.104 | 52.25 | 0 |
5/2/21 | 0.112 | 0.558 | 0.103 | 0.104 | 52.25 | 0 |
5/1/21 | 0.068 | 1.349 | 0.067 | 0.112 | 0.03 | 0 |
5/1/21 | 0.068 | 1.349 | 0.067 | 0.112 | 0.03 | 0 |
4/29/21 | 0.089 | 1.255 | 0.063 | 0.117 | 297.55 | 0 |
4/29/21 | 0.089 | 1.255 | 0.063 | 0.117 | 297.55 | 0 |
4/28/21 | 0.102 | 0.104 | 0.087 | 0.089 | 0.04 | 0 |
4/27/21 | 0.062 | 0.101 | 0.061 | 0.101 | 0.02 | 0 |
4/26/21 | 0.088 | 0.096 | 0.059 | 0.062 | 0.02 | 0 |
4/25/21 | 0.084 | 1.151 | 0.083 | 0.088 | 0.07 | 0 |
4/24/21 | 0.084 | 0.088 | 0.074 | 0.084 | 0.02 | 0 |
4/23/21 | 0.08 | 0.084 | 0.07 | 0.084 | 0.11 | 0 |
4/22/21 | 0.089 | 0.1 | 0.073 | 0.08 | 0.03 | 0 |
4/21/21 | 0.065 | 0.09 | 0.063 | 0.089 | 20.09 | 0 |
4/20/21 | 0.126 | 0.14 | 0.065 | 0.065 | 224.6 | 0 |
4/19/21 | 2.249 | 2.3 | 0.085 | 0.126 | 0.73 | 0 |
4/18/21 | 0.089 | 2.268 | 0.077 | 2.248 | 582.39 | 0 |
4/17/21 | 0.101 | 0.109 | 0.089 | 0.09 | 7.13 | 0 |
4/16/21 | 0.144 | 0.157 | 0.087 | 0.102 | 19.58 | 0 |