Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.194 | 0.199 | 0.187 | 0.194 | 6,731,348.96 | 33,653,480.95 |
8/2/21 | 0.187 | 0.2 | 0.183 | 0.194 | 7,055,234.38 | 33,741,862.47 |
8/1/21 | 0.193 | 0.195 | 0.185 | 0.187 | 7,131,801.92 | 32,531,729.24 |
7/31/21 | 0.191 | 0.197 | 0.185 | 0.193 | 8,150,843.43 | 33,510,204.26 |
7/30/21 | 0.191 | 0.195 | 0.182 | 0.191 | 7,333,861.88 | 33,168,219.96 |
7/29/21 | 0.2 | 0.206 | 0.19 | 0.191 | 9,342,815.36 | 33,258,768.88 |
7/28/21 | 0.199 | 0.217 | 0.19 | 0.2 | 10,798,884.55 | 34,764,714.46 |
7/27/21 | 0.212 | 0.219 | 0.194 | 0.199 | 13,022,722 | 34,549,433.42 |
7/26/21 | 0.186 | 0.25 | 0.179 | 0.212 | 12,513,967.12 | 36,845,324.44 |
7/25/21 | 0.183 | 0.186 | 0.18 | 0.186 | 8,368,961.85 | 32,296,416.79 |
7/24/21 | 0.189 | 0.189 | 0.18 | 0.183 | 7,810,082.44 | 31,817,262.42 |
7/23/21 | 0.181 | 0.189 | 0.176 | 0.189 | 7,434,388.61 | 32,811,942.36 |
7/22/21 | 0.185 | 0.186 | 0.178 | 0.181 | 8,653,900.59 | 31,430,293.37 |
7/21/21 | 0.178 | 0.192 | 0.177 | 0.185 | 7,252,624.51 | 32,079,042.64 |
7/20/21 | 0.176 | 0.188 | 0.169 | 0.178 | 7,937,108 | 30,938,235.28 |
7/19/21 | 0.187 | 0.187 | 0.169 | 0.176 | 6,186,627.93 | 30,494,548.96 |
7/18/21 | 0.185 | 0.191 | 0.183 | 0.186 | 5,785,939.54 | 32,395,501.13 |
7/17/21 | 0.184 | 0.189 | 0.18 | 0.185 | 6,980,152.53 | 32,076,669.83 |
7/16/21 | 0.193 | 0.195 | 0.177 | 0.184 | 7,159,262.91 | 32,033,434.51 |
7/15/21 | 0.165 | 0.195 | 0.163 | 0.193 | 8,498,381.66 | 33,487,382.17 |
7/14/21 | 0.173 | 0.173 | 0.163 | 0.165 | 5,826,828.85 | 28,584,756.29 |
7/13/21 | 0.185 | 0.187 | 0.171 | 0.173 | 6,739,084.77 | 30,028,981.15 |
7/12/21 | 0.193 | 0.194 | 0.183 | 0.185 | 6,107,511.77 | 32,191,497.49 |
7/11/21 | 0.184 | 0.197 | 0.183 | 0.193 | 5,000,423.43 | 33,594,041.42 |
7/10/21 | 0.188 | 0.194 | 0.183 | 0.184 | 7,303,957.27 | 31,927,086.88 |
7/9/21 | 0.198 | 0.198 | 0.187 | 0.188 | 7,125,268.38 | 32,685,588.65 |
7/8/21 | 0.212 | 0.213 | 0.192 | 0.198 | 9,112,230.39 | 34,376,893.72 |
7/7/21 | 0.215 | 0.22 | 0.211 | 0.212 | 8,932,397.91 | 36,889,168.21 |
7/6/21 | 0.218 | 0.229 | 0.214 | 0.214 | 9,272,835.78 | 37,255,210.74 |
7/5/21 | 0.202 | 0.225 | 0.199 | 0.218 | 8,813,790.48 | 37,835,633.11 |
7/4/21 | 0.199 | 0.204 | 0.198 | 0.202 | 5,852,731.46 | 35,051,125.57 |
7/3/21 | 0.195 | 0.2 | 0.195 | 0.199 | 6,245,506.81 | 34,511,704.84 |
7/2/21 | 0.197 | 0.198 | 0.189 | 0.195 | 6,723,572.74 | 33,902,406.61 |
7/1/21 | 0.195 | 0.209 | 0.189 | 0.197 | 7,159,873.41 | 34,140,867.91 |
6/30/21 | 0.213 | 0.213 | 0.188 | 0.195 | 8,809,435.39 | 33,866,443.8 |
6/29/21 | 0.206 | 0.224 | 0.202 | 0.213 | 8,778,841.58 | 37,044,854.3 |
6/28/21 | 0.166 | 0.23 | 0.156 | 0.206 | 7,907,273.48 | 35,768,503.58 |
6/27/21 | 0.152 | 0.166 | 0.148 | 0.166 | 6,663,051.49 | 28,854,367.76 |
6/26/21 | 0.15 | 0.153 | 0.14 | 0.152 | 7,045,422.93 | 26,379,246.56 |
6/25/21 | 0.16 | 0.161 | 0.146 | 0.151 | 6,921,131.34 | 26,152,766.69 |
6/24/21 | 0.156 | 0.162 | 0.152 | 0.16 | 5,843,797.15 | 27,802,586.96 |
6/23/21 | 0.136 | 0.161 | 0.134 | 0.156 | 7,825,725.93 | 27,097,187.36 |
6/22/21 | 0.153 | 0.156 | 0.126 | 0.136 | 7,070,324.48 | 23,612,336.61 |
6/21/21 | 0.176 | 0.18 | 0.152 | 0.153 | 7,886,484.71 | 26,497,282.37 |
6/20/21 | 0.18 | 0.183 | 0.171 | 0.176 | 8,366,318.04 | 30,643,668.35 |
6/19/21 | 0.187 | 0.19 | 0.171 | 0.18 | 7,605,093.45 | 31,217,096.14 |
6/18/21 | 0.188 | 0.193 | 0.168 | 0.187 | 6,773,556.86 | 32,538,906.44 |
6/17/21 | 0.188 | 0.2 | 0.179 | 0.187 | 6,441,200.29 | 32,562,042.16 |
6/16/21 | 0.194 | 0.205 | 0.179 | 0.188 | 6,198,590.37 | 32,637,416.73 |
6/15/21 | 0.183 | 0.194 | 0.171 | 0.194 | 6,631,788.42 | 33,701,742.29 |
6/14/21 | 0.183 | 0.195 | 0.077 | 0.183 | 5,749,693.23 | 31,710,004.49 |
6/13/21 | 0.181 | 0.19 | 0.176 | 0.183 | 7,793,037.88 | 31,831,631.93 |
6/12/21 | 0.189 | 0.191 | 0.179 | 0.181 | 8,523,391.68 | 31,417,569.64 |
6/11/21 | 0.187 | 0.194 | 0.185 | 0.189 | 9,229,376.32 | 32,869,137.15 |
6/10/21 | 0.2 | 0.204 | 0.187 | 0.187 | 9,611,921.6 | 32,540,619.78 |
6/9/21 | 0.197 | 0.205 | 0.191 | 0.2 | 10,717,019.42 | 35,168,273.55 |
6/7/21 | 0.179 | 0.191 | 0.175 | 0.176 | 9,965,397.01 | 30,488,887.25 |
6/6/21 | 0.181 | 0.183 | 0.174 | 0.179 | 9,486,004.46 | 31,127,305.48 |
6/5/21 | 0.186 | 0.191 | 0.179 | 0.181 | 9,588,515.31 | 31,441,220.38 |
6/4/21 | 0.193 | 0.193 | 0.184 | 0.186 | 9,899,991.47 | 32,273,629.35 |
6/3/21 | 0.19 | 0.196 | 0.186 | 0.193 | 10,140,673.41 | 33,536,089.71 |
6/2/21 | 0.188 | 0.193 | 0.186 | 0.19 | 10,523,501.77 | 33,054,056.51 |
6/1/21 | 0.183 | 0.19 | 0.178 | 0.188 | 11,017,069.74 | 32,725,407.39 |
5/31/21 | 0.167 | 0.184 | 0.161 | 0.183 | 9,374,287.91 | 31,852,938.79 |
5/30/21 | 0.166 | 0.173 | 0.161 | 0.167 | 8,458,915.77 | 28,957,638.3 |
5/29/21 | 0.167 | 0.172 | 0.16 | 0.166 | 8,010,976.75 | 28,883,702.18 |
5/28/21 | 0.187 | 0.187 | 0.155 | 0.167 | 6,943,163.39 | 29,003,016.86 |
5/27/21 | 0.188 | 0.192 | 0.18 | 0.187 | 5,205,074.85 | 32,400,660.32 |
5/26/21 | 0.187 | 0.201 | 0.175 | 0.188 | 7,811,401.25 | 32,604,879.52 |
5/25/21 | 0.163 | 0.195 | 0.159 | 0.187 | 7,819,901.54 | 32,527,050.88 |
5/24/21 | 0.146 | 0.169 | 0.146 | 0.162 | 6,580,561.64 | 28,222,155.16 |
5/23/21 | 0.166 | 0.172 | 0.128 | 0.146 | 6,649,000.24 | 25,357,985.04 |
5/22/21 | 0.165 | 0.18 | 0.148 | 0.166 | 7,225,299.29 | 28,820,348.37 |
5/21/21 | 0.199 | 0.205 | 0.155 | 0.165 | 7,178,836.26 | 28,593,960.42 |
4/26/21 | 0.177 | 0.203 | 0.177 | 0.19 | 3,791,749.93 | 32,964,824.85 |
4/25/21 | 0.195 | 0.212 | 0.174 | 0.177 | 3,820,995.01 | 30,815,892.91 |
4/24/21 | 0.196 | 0.213 | 0.176 | 0.195 | 3,812,585.72 | 33,866,774.84 |
4/23/21 | 0.165 | 0.197 | 0.145 | 0.196 | 3,735,313.82 | 34,058,670.27 |
4/22/21 | 0.186 | 0.209 | 0.16 | 0.165 | 3,739,651.46 | 28,609,808.93 |
4/21/21 | 0.147 | 0.259 | 0.145 | 0.186 | 5,712,033.73 | 32,385,293.28 |
4/20/21 | 0.117 | 0.148 | 0.102 | 0.146 | 2,566,952.61 | 25,440,183.61 |
4/19/21 | 0.104 | 0.132 | 0.102 | 0.117 | 2,003,684.92 | 20,286,752.38 |
4/18/21 | 0.101 | 0.107 | 0.09 | 0.104 | 1,396,383.79 | 18,060,489.01 |
4/17/21 | 0.101 | 0.103 | 0.094 | 0.101 | 1,495,603.63 | 17,591,088.45 |
4/16/21 | 0.098 | 0.103 | 0.092 | 0.101 | 1,561,262.58 | 17,538,440.38 |
4/15/21 | 0.094 | 0.1 | 0.092 | 0.098 | 1,343,202.29 | 16,991,096.62 |
4/14/21 | 0.094 | 0.101 | 0.088 | 0.094 | 1,588,771.81 | 16,338,159.77 |
4/13/21 | 0.105 | 0.11 | 0.088 | 0.094 | 1,629,254.78 | 16,296,168.75 |
4/12/21 | 0.101 | 0.112 | 0.098 | 0.105 | 1,410,498.83 | 18,193,185.59 |
4/11/21 | 0.106 | 0.11 | 0.099 | 0.101 | 998,779.58 | 17,527,918.39 |