Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 0.013 | 0.014 | 0.013 | 0.014 | 2,739,359.45 | 25,372,034.81 |
8/10/22 | 0.012 | 0.013 | 0.012 | 0.013 | 1,242,061.87 | 22,678,012.78 |
8/9/22 | 0.013 | 0.013 | 0.012 | 0.012 | 1,060,795.09 | 22,034,756.19 |
8/8/22 | 0.013 | 0.013 | 0.013 | 0.013 | 1,225,010.08 | 23,205,014.46 |
8/7/22 | 0.013 | 0.013 | 0.013 | 0.013 | 853,446.39 | 22,808,463.42 |
8/6/22 | 0.013 | 0.013 | 0.013 | 0.013 | 919,150.42 | 22,247,133.27 |
8/5/22 | 0.012 | 0.013 | 0.012 | 0.013 | 1,541,657.66 | 22,909,520.4 |
8/4/22 | 0.012 | 0.012 | 0.012 | 0.012 | 1,153,374.67 | 21,360,704.61 |
8/3/22 | 0.012 | 0.012 | 0.012 | 0.012 | 1,209,089.83 | 21,289,029.31 |
8/2/22 | 0.013 | 0.013 | 0.012 | 0.012 | 1,627,771.1 | 21,472,069.04 |
8/1/22 | 0.012 | 0.013 | 0.012 | 0.013 | 1,391,352.23 | 22,116,275.43 |
7/31/22 | 0.012 | 0.013 | 0.012 | 0.012 | 1,379,879.02 | 21,851,330.03 |
7/30/22 | 0.012 | 0.013 | 0.012 | 0.012 | 1,840,156.81 | 21,861,902.48 |
7/29/22 | 0.012 | 0.013 | 0.012 | 0.012 | 1,635,838.51 | 21,343,115.38 |
7/28/22 | 0.012 | 0.012 | 0.012 | 0.012 | 1,501,423.85 | 21,643,110.22 |
7/26/22 | 0.011 | 0.011 | 0.011 | 0.011 | 1,749,109.26 | 19,603,217.82 |
7/25/22 | 0.012 | 0.012 | 0.011 | 0.011 | 1,539,078.45 | 19,790,796.91 |
7/24/22 | 0.012 | 0.012 | 0.012 | 0.012 | 981,770.43 | 21,370,949.11 |
7/23/22 | 0.012 | 0.012 | 0.012 | 0.012 | 1,214,988.04 | 20,923,387.86 |
7/22/22 | 0.012 | 0.012 | 0.012 | 0.012 | 1,337,350.45 | 20,909,191.42 |
7/21/22 | 0.012 | 0.013 | 0.012 | 0.012 | 1,591,111.01 | 18,895,370.36 |
7/20/22 | 0.012 | 0.013 | 0.012 | 0.012 | 1,970,713.3 | 19,397,608.68 |
7/19/22 | 0.012 | 0.012 | 0.012 | 0.012 | 1,687,503.18 | 18,976,096.51 |
7/18/22 | 0.011 | 0.012 | 0.011 | 0.012 | 1,612,765.01 | 18,862,209.69 |
7/17/22 | 0.011 | 0.012 | 0.011 | 0.011 | 1,091,167.21 | 17,489,431.74 |
7/16/22 | 0.011 | 0.012 | 0.011 | 0.011 | 1,588,864.28 | 17,781,100.87 |
7/15/22 | 0.011 | 0.012 | 0.011 | 0.011 | 1,648,390.17 | 17,382,438.66 |
7/14/22 | 0.011 | 0.011 | 0.01 | 0.011 | 1,350,249.53 | 17,289,385.07 |
7/13/22 | 0.011 | 0.011 | 0.01 | 0.011 | 1,971,824.72 | 17,252,812.68 |
7/12/22 | 0.012 | 0.012 | 0.011 | 0.011 | 1,700,542.45 | 17,223,292.53 |
7/11/22 | 0.011 | 0.012 | 0.011 | 0.012 | 2,471,847.91 | 18,204,328.31 |
7/10/22 | 0.012 | 0.012 | 0.011 | 0.011 | 1,437,153.43 | 17,080,014.44 |
7/9/22 | 0.012 | 0.012 | 0.011 | 0.012 | 1,114,246.65 | 18,047,002.38 |
7/8/22 | 0.012 | 0.012 | 0.012 | 0.012 | 1,165,609.02 | 18,263,924.97 |
7/7/22 | 0.012 | 0.012 | 0.012 | 0.012 | 1,665,917.57 | 18,855,431.07 |
7/6/22 | 0.011 | 0.013 | 0.011 | 0.012 | 1,848,483.39 | 19,082,834.89 |
7/5/22 | 0.012 | 0.012 | 0.011 | 0.011 | 1,350,884.31 | 17,427,286.79 |
7/4/22 | 0.011 | 0.012 | 0.011 | 0.012 | 952,413.78 | 17,992,442.73 |
7/3/22 | 0.011 | 0.011 | 0.011 | 0.011 | 726,106.44 | 17,308,526.34 |
7/2/22 | 0.011 | 0.011 | 0.011 | 0.011 | 941,477.94 | 17,334,578.73 |
7/1/22 | 0.011 | 0.011 | 0.011 | 0.011 | 1,237,910.04 | 17,457,688.47 |
6/30/22 | 0.011 | 0.011 | 0.011 | 0.011 | 1,400,016.71 | 17,326,068.49 |
6/29/22 | 0.011 | 0.013 | 0.011 | 0.011 | 1,815,013.44 | 17,815,232.41 |
6/28/22 | 0.012 | 0.013 | 0.011 | 0.011 | 1,963,076.68 | 17,573,593.27 |
6/27/22 | 0.013 | 0.015 | 0.012 | 0.012 | 5,130,212.11 | 18,447,829.84 |
6/26/22 | 0.011 | 0.018 | 0.011 | 0.013 | 4,777,734.97 | 20,230,371.26 |
6/25/22 | 0.01 | 0.011 | 0.01 | 0.011 | 1,520,556.34 | 17,273,618.02 |
6/24/22 | 0.01 | 0.01 | 0.01 | 0.01 | 1,802,489.41 | 15,783,339.97 |
6/23/22 | 0.01 | 0.01 | 0.01 | 0.01 | 2,110,514.09 | 15,741,165.96 |
6/22/22 | 0.01 | 0.01 | 0.01 | 0.01 | 2,340,790.36 | 15,087,180.25 |
6/21/22 | 0.01 | 0.01 | 0.01 | 0.01 | 2,779,641.02 | 15,203,413.96 |
6/20/22 | 0.01 | 0.01 | 0.009 | 0.01 | 2,353,180.99 | 15,335,276.34 |
6/19/22 | 0.01 | 0.01 | 0.009 | 0.01 | 2,442,171.46 | 15,053,173.29 |
6/18/22 | 0.009 | 0.01 | 0.009 | 0.01 | 3,218,513.79 | 15,086,830.18 |
6/17/22 | 0.009 | 0.01 | 0.009 | 0.009 | 2,603,522.52 | 14,748,976.15 |
6/16/22 | 0.011 | 0.011 | 0.009 | 0.009 | 4,512,541.06 | 14,668,810.06 |
6/15/22 | 0.01 | 0.011 | 0.009 | 0.011 | 3,659,333.56 | 16,424,113.13 |
6/14/22 | 0.01 | 0.01 | 0.009 | 0.01 | 3,261,208.66 | 15,136,913.11 |
6/13/22 | 0.01 | 0.01 | 0.009 | 0.01 | 4,402,781.69 | 15,033,481.2 |
6/12/22 | 0.01 | 0.01 | 0.01 | 0.01 | 2,581,058.96 | 15,172,862.24 |
6/11/22 | 0.011 | 0.012 | 0.01 | 0.01 | 2,253,752.24 | 15,862,819.2 |
6/10/22 | 0.012 | 0.012 | 0.011 | 0.011 | 1,807,610.4 | 17,708,936.03 |
6/9/22 | 0.012 | 0.012 | 0.012 | 0.012 | 2,437,038.88 | 19,591,168.52 |
6/8/22 | 0.013 | 0.013 | 0.012 | 0.012 | 2,044,411.59 | 19,959,628.39 |
6/7/22 | 0.013 | 0.013 | 0.012 | 0.013 | 2,263,294.2 | 21,285,199.77 |
6/6/22 | 0.012 | 0.013 | 0.012 | 0.013 | 1,881,843.62 | 20,900,760.34 |
6/5/22 | 0.012 | 0.012 | 0.012 | 0.012 | 1,561,716.93 | 19,899,767.62 |
6/4/22 | 0.012 | 0.012 | 0.012 | 0.012 | 1,755,378.81 | 20,030,626.13 |
6/3/22 | 0.013 | 0.013 | 0.012 | 0.012 | 1,923,928.79 | 20,117,944.54 |
6/2/22 | 0.011 | 0.013 | 0.011 | 0.013 | 2,848,830.12 | 21,591,829.41 |
6/1/22 | 0.012 | 0.012 | 0.011 | 0.011 | 2,760,048.32 | 18,829,782.9 |
5/31/22 | 0.012 | 0.012 | 0.011 | 0.012 | 1,881,523.92 | 19,186,912.9 |
5/30/22 | 0.01 | 0.012 | 0.01 | 0.012 | 1,929,096.38 | 19,163,869.39 |
5/29/22 | 0.01 | 0.01 | 0.01 | 0.01 | 1,572,172.22 | 17,162,677.28 |
5/28/22 | 0.009 | 0.01 | 0.009 | 0.01 | 2,645,754.03 | 16,904,822.25 |
5/27/22 | 0.01 | 0.01 | 0.009 | 0.009 | 2,497,691.45 | 15,571,222.75 |
5/26/22 | 0.01 | 0.01 | 0.009 | 0.01 | 1,664,233.83 | 15,932,071.04 |
5/25/22 | 0.011 | 0.011 | 0.01 | 0.01 | 1,244,956.76 | 17,074,742.61 |
5/24/22 | 0.01 | 0.011 | 0.01 | 0.011 | 2,360,855.84 | 17,549,690.96 |
5/23/22 | 0.01 | 0.011 | 0.01 | 0.01 | 2,580,069.5 | 16,704,595.7 |
5/22/22 | 0.01 | 0.01 | 0.01 | 0.01 | 2,498,816.77 | 17,048,314.96 |
5/21/22 | 0.01 | 0.01 | 0.01 | 0.01 | 1,230,539.15 | 16,159,108.6 |
5/20/22 | 0.01 | 0.01 | 0.009 | 0.01 | 1,536,056.29 | 16,181,056.02 |
5/19/22 | 0.009 | 0.01 | 0.009 | 0.01 | 2,457,039.49 | 16,142,413.11 |
5/18/22 | 0.01 | 0.01 | 0.009 | 0.009 | 1,578,369.88 | 15,401,749.76 |
5/17/22 | 0.009 | 0.01 | 0.009 | 0.01 | 1,577,199.16 | 16,148,519.02 |
5/16/22 | 0.01 | 0.01 | 0.009 | 0.009 | 2,591,068.45 | 15,556,892.52 |
5/15/22 | 0.01 | 0.01 | 0.009 | 0.01 | 2,151,299.72 | 16,581,798.02 |
5/14/22 | 0.01 | 0.01 | 0.009 | 0.01 | 2,642,675.38 | 16,110,594.65 |
5/13/22 | 0.009 | 0.01 | 0.009 | 0.01 | 3,814,372.25 | 16,135,535.59 |