Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.28 | 0.293 | 0.277 | 0.291 | 255,078.32 | 0 |
8/2/21 | 0.283 | 0.283 | 0.276 | 0.28 | 106,135.77 | 0 |
8/1/21 | 0.282 | 0.285 | 0.28 | 0.283 | 101,175.03 | 0 |
7/31/21 | 0.292 | 0.298 | 0.277 | 0.282 | 106,771.08 | 0 |
7/30/21 | 0.28 | 0.292 | 0.276 | 0.292 | 190,685.18 | 0 |
7/29/21 | 0.279 | 0.287 | 0.274 | 0.28 | 154,633.23 | 0 |
7/28/21 | 0.296 | 0.303 | 0.27 | 0.279 | 102,676.4 | 0 |
7/27/21 | 0.283 | 0.297 | 0.28 | 0.296 | 131,817.4 | 0 |
7/26/21 | 0.274 | 0.293 | 0.26 | 0.283 | 160,791.86 | 0 |
7/25/21 | 0.284 | 0.284 | 0.27 | 0.274 | 39,237.8 | 0 |
7/24/21 | 0.286 | 0.294 | 0.279 | 0.284 | 53,907.82 | 0 |
7/23/21 | 0.275 | 0.287 | 0.272 | 0.286 | 130,136.07 | 0 |
7/22/21 | 0.278 | 0.281 | 0.269 | 0.275 | 56,712.15 | 0 |
7/21/21 | 0.274 | 0.288 | 0.271 | 0.278 | 85,568.65 | 0 |
7/20/21 | 0.281 | 0.282 | 0.272 | 0.274 | 82,241.9 | 0 |
7/19/21 | 0.29 | 0.29 | 0.277 | 0.281 | 115,819.18 | 0 |
7/18/21 | 0.286 | 0.291 | 0.268 | 0.29 | 114,172.77 | 0 |
7/17/21 | 0.281 | 0.288 | 0.254 | 0.286 | 109,779.26 | 0 |
7/16/21 | 0.262 | 0.286 | 0.237 | 0.281 | 153,339.25 | 0 |
7/15/21 | 0.268 | 0.277 | 0.259 | 0.262 | 52,034.92 | 0 |
7/14/21 | 0.29 | 0.291 | 0.267 | 0.268 | 141,881.87 | 0 |
7/13/21 | 0.274 | 0.292 | 0.269 | 0.29 | 162,027.14 | 0 |
7/12/21 | 0.273 | 0.297 | 0.267 | 0.274 | 147,260.62 | 0 |
7/11/21 | 0.231 | 0.299 | 0.186 | 0.273 | 340,931.25 | 0 |
7/10/21 | 0.252 | 0.256 | 0.231 | 0.231 | 21,645.71 | 0 |
7/9/21 | 0.248 | 0.253 | 0.243 | 0.252 | 83,185.37 | 0 |
7/8/21 | 0.255 | 0.256 | 0.241 | 0.248 | 60,964.57 | 0 |
7/7/21 | 0.257 | 0.266 | 0.253 | 0.255 | 97,749.81 | 0 |
7/6/21 | 0.256 | 0.269 | 0.255 | 0.257 | 58,245.09 | 0 |
7/5/21 | 0.27 | 0.274 | 0.25 | 0.256 | 171,473.79 | 0 |
7/4/21 | 0.27 | 0.271 | 0.27 | 0.27 | 27,447 | 0 |
7/3/21 | 0.272 | 0.273 | 0.27 | 0.27 | 72,053.74 | 0 |
7/2/21 | 0.271 | 0.273 | 0.268 | 0.272 | 84,720.45 | 0 |
7/1/21 | 0.27 | 0.276 | 0.269 | 0.271 | 53,606.42 | 0 |
6/30/21 | 0.271 | 0.273 | 0.268 | 0.27 | 177,184.08 | 0 |
6/29/21 | 0.267 | 0.277 | 0.265 | 0.271 | 62,874.43 | 0 |
6/28/21 | 0.268 | 0.273 | 0.265 | 0.267 | 45,959.73 | 0 |
6/27/21 | 0.267 | 0.271 | 0.267 | 0.268 | 17,731.75 | 0 |
6/26/21 | 0.265 | 0.269 | 0.263 | 0.267 | 16,900.46 | 0 |
6/25/21 | 0.275 | 0.28 | 0.258 | 0.265 | 92,096.27 | 0 |
6/24/21 | 0.248 | 0.281 | 0.238 | 0.276 | 112,749.09 | 0 |
6/23/21 | 0.252 | 0.34 | 0.248 | 0.248 | 77,502.55 | 0 |
6/22/21 | 0.249 | 0.269 | 0.245 | 0.252 | 112,377.82 | 0 |
6/21/21 | 0.241 | 0.291 | 0.227 | 0.248 | 223,685.4 | 2,091,898.03 |
6/20/21 | 0.241 | 0.255 | 0.239 | 0.242 | 41,906.06 | 2,034,377.61 |
6/19/21 | 0.239 | 0.253 | 0.239 | 0.241 | 19,459.81 | 2,030,006.47 |
6/18/21 | 0.245 | 0.253 | 0.234 | 0.239 | 61,882.46 | 2,015,607.35 |
6/17/21 | 0.253 | 0.259 | 0.238 | 0.245 | 46,820.86 | 2,063,263.79 |
6/16/21 | 0.257 | 0.281 | 0.25 | 0.253 | 55,372.9 | 2,130,434.07 |
6/15/21 | 0.289 | 0.435 | 0.243 | 0.257 | 142,565.13 | 2,164,433.18 |
6/14/21 | 0.315 | 0.322 | 0.136 | 0.289 | 98,383.2 | 2,433,509.48 |
6/13/21 | 0.318 | 0.321 | 0.292 | 0.315 | 59,781.03 | 2,649,008.55 |
6/12/21 | 0.269 | 0.329 | 0.266 | 0.318 | 21,806.7 | 2,676,478.73 |
6/11/21 | 0.279 | 0.303 | 0.268 | 0.269 | 59,224.63 | 2,268,596.88 |
6/10/21 | 0.32 | 0.324 | 0.277 | 0.279 | 79,394.45 | 2,347,923.42 |
6/9/21 | 0.282 | 0.321 | 0.28 | 0.32 | 92,495.27 | 2,694,323.28 |
6/7/21 | 0.273 | 0.278 | 0.252 | 0.254 | 110,719.64 | 2,140,226.93 |
6/6/21 | 0.27 | 0.274 | 0.257 | 0.273 | 60,013.13 | 2,298,236.97 |
6/5/21 | 0.273 | 0.279 | 0.266 | 0.27 | 59,748.03 | 2,273,168.55 |
6/4/21 | 0.287 | 0.299 | 0.27 | 0.273 | 127,506.79 | 2,298,703.29 |
6/3/21 | 0.271 | 0.289 | 0.261 | 0.287 | 214,324.9 | 2,413,414.29 |
6/2/21 | 0.282 | 0.283 | 0.267 | 0.271 | 177,130.91 | 2,282,155.49 |
6/1/21 | 0.277 | 0.284 | 0.265 | 0.282 | 129,399.76 | 2,163,910.26 |
5/31/21 | 0.274 | 0.286 | 0.27 | 0.277 | 122,487.45 | 2,121,752.17 |
5/30/21 | 0.278 | 0.283 | 0.269 | 0.274 | 16,006.9 | 2,105,066.82 |
5/29/21 | 0.262 | 0.279 | 0.248 | 0.278 | 13,495.07 | 2,135,717.19 |
5/28/21 | 0.285 | 0.349 | 0.255 | 0.262 | 106,894.53 | 2,006,644.46 |
5/27/21 | 0.349 | 0.349 | 0.28 | 0.285 | 27,708.63 | 2,190,010.79 |
5/26/21 | 0.283 | 0.355 | 0.281 | 0.349 | 129,754.1 | 2,675,207.6 |
5/25/21 | 0.286 | 0.299 | 0.279 | 0.282 | 139,646.23 | 2,166,177.53 |
5/24/21 | 0.287 | 0.296 | 0.277 | 0.285 | 110,298.79 | 2,189,400.9 |
5/23/21 | 0.279 | 0.304 | 0.245 | 0.287 | 19,745.88 | 2,204,517.97 |
5/22/21 | 0.274 | 0.288 | 0.268 | 0.279 | 44,128.91 | 2,140,390.6 |
5/21/21 | 0.291 | 0.296 | 0.224 | 0.274 | 123,224.68 | 2,102,673.27 |
4/26/21 | 0.28 | 0.442 | 0.264 | 0.277 | 142,267.03 | 2,149,651.46 |
4/25/21 | 0.278 | 0.297 | 0.268 | 0.28 | 14,556.15 | 2,169,853.03 |
4/24/21 | 0.266 | 0.288 | 0.263 | 0.278 | 15,949.13 | 2,156,478.25 |
4/23/21 | 0.257 | 0.269 | 0.249 | 0.266 | 47,217.72 | 2,062,660.13 |
4/22/21 | 0.26 | 0.285 | 0.256 | 0.258 | 145,532.69 | 1,997,595.09 |
4/21/21 | 0.266 | 0.267 | 0.26 | 0.26 | 178,023.9 | 2,015,490.38 |
4/20/21 | 0.264 | 0.277 | 0.26 | 0.265 | 131,706.74 | 2,058,895.01 |
4/19/21 | 0.271 | 0.278 | 0.262 | 0.264 | 117,264.07 | 2,049,208.02 |
4/18/21 | 0.285 | 0.288 | 0.259 | 0.271 | 53,502.3 | 2,099,072.01 |
4/17/21 | 0.288 | 0.299 | 0.281 | 0.285 | 54,754.4 | 2,214,173.55 |
4/16/21 | 0.282 | 0.306 | 0.268 | 0.288 | 136,726.04 | 2,232,439.81 |
4/15/21 | 0.29 | 0.293 | 0.269 | 0.282 | 144,188.89 | 2,188,652.99 |
4/14/21 | 0.292 | 0.3 | 0.283 | 0.29 | 141,493.62 | 2,251,866.33 |
4/13/21 | 0.287 | 0.305 | 0.284 | 0.292 | 97,439.3 | 2,263,440.22 |
4/12/21 | 0.332 | 0.337 | 0.287 | 0.287 | 135,637.06 | 2,171,027.95 |
4/11/21 | 0.332 | 0.334 | 0.326 | 0.332 | 97,253.13 | 2,507,635.87 |