Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.242 | 0.252 | 0.228 | 0.251 | 27,046,084.31 | 69,257,253.77 |
8/2/21 | 0.237 | 0.248 | 0.232 | 0.242 | 30,558,875.84 | 66,635,861.98 |
8/1/21 | 0.247 | 0.265 | 0.233 | 0.238 | 29,908,792.64 | 65,521,464.62 |
7/31/21 | 0.237 | 0.268 | 0.233 | 0.248 | 36,717,460.02 | 68,240,292.37 |
7/30/21 | 0.246 | 0.256 | 0.218 | 0.236 | 32,909,722.44 | 65,008,239.22 |
7/29/21 | 0.207 | 0.249 | 0.202 | 0.246 | 43,635,640.11 | 67,667,224.64 |
7/28/21 | 0.208 | 0.22 | 0.197 | 0.206 | 28,630,617.21 | 56,472,330.09 |
7/27/21 | 0.196 | 0.214 | 0.186 | 0.208 | 28,418,710.7 | 56,786,969.49 |
7/26/21 | 0.202 | 0.23 | 0.195 | 0.196 | 30,094,235.92 | 53,521,621.96 |
7/25/21 | 0.205 | 0.205 | 0.189 | 0.202 | 26,728,463.42 | 55,068,766.75 |
7/24/21 | 0.185 | 0.218 | 0.181 | 0.205 | 29,906,486.97 | 55,910,589.28 |
7/23/21 | 0.179 | 0.188 | 0.173 | 0.184 | 18,373,614.75 | 49,763,243.54 |
7/22/21 | 0.172 | 0.182 | 0.168 | 0.179 | 28,303,666.37 | 45,312,467.45 |
7/21/21 | 0.153 | 0.191 | 0.149 | 0.171 | 27,323,552.51 | 43,378,600.85 |
7/20/21 | 0.161 | 0.164 | 0.144 | 0.153 | 23,206,155.05 | 38,821,352.13 |
7/19/21 | 0.175 | 0.179 | 0.16 | 0.16 | 22,173,299.94 | 40,417,534.41 |
7/18/21 | 0.177 | 0.187 | 0.173 | 0.176 | 22,940,994.19 | 44,337,661.15 |
7/17/21 | 0.179 | 0.185 | 0.173 | 0.177 | 17,600,186.86 | 44,768,063.69 |
7/16/21 | 0.189 | 0.203 | 0.177 | 0.179 | 24,012,767.68 | 45,252,698.22 |
7/15/21 | 0.192 | 0.207 | 0.185 | 0.189 | 28,800,423.86 | 47,694,758.04 |
7/14/21 | 0.191 | 0.194 | 0.177 | 0.192 | 20,947,519.03 | 48,186,821.24 |
7/13/21 | 0.199 | 0.202 | 0.187 | 0.191 | 20,334,348.35 | 48,024,141.75 |
7/12/21 | 0.201 | 0.219 | 0.197 | 0.2 | 25,474,890.31 | 50,175,348.47 |
7/11/21 | 0.197 | 0.209 | 0.196 | 0.201 | 20,313,965.53 | 50,483,018.27 |
7/10/21 | 0.2 | 0.206 | 0.193 | 0.197 | 18,874,007.45 | 49,533,531.38 |
7/9/21 | 0.203 | 0.205 | 0.189 | 0.2 | 19,933,476.99 | 50,284,312.98 |
7/8/21 | 0.226 | 0.226 | 0.198 | 0.203 | 31,159,121.58 | 51,013,143.2 |
7/7/21 | 0.213 | 0.239 | 0.213 | 0.225 | 28,046,671.74 | 56,519,213.8 |
7/6/21 | 0.205 | 0.218 | 0.204 | 0.213 | 29,976,027.9 | 53,477,400.51 |
7/5/21 | 0.215 | 0.215 | 0.196 | 0.205 | 21,395,189.24 | 51,354,956.85 |
7/4/21 | 0.209 | 0.225 | 0.201 | 0.215 | 18,507,381.96 | 52,284,444.24 |
7/3/21 | 0.197 | 0.209 | 0.192 | 0.208 | 17,664,632.58 | 50,749,950.03 |
7/2/21 | 0.195 | 0.201 | 0.187 | 0.197 | 31,788,167.21 | 47,853,643.1 |
7/1/21 | 0.212 | 0.212 | 0.191 | 0.196 | 33,611,804.44 | 47,575,475.68 |
6/30/21 | 0.223 | 0.223 | 0.196 | 0.212 | 28,745,773.73 | 51,505,294.82 |
6/29/21 | 0.193 | 0.229 | 0.191 | 0.222 | 35,585,787.7 | 54,005,075.13 |
6/28/21 | 0.183 | 0.201 | 0.179 | 0.192 | 33,049,720.06 | 46,731,673.74 |
6/27/21 | 0.173 | 0.183 | 0.17 | 0.182 | 17,051,783.06 | 44,288,001.32 |
6/26/21 | 0.168 | 0.179 | 0.158 | 0.172 | 22,347,530.21 | 41,730,935.72 |
6/25/21 | 0.195 | 0.203 | 0.166 | 0.169 | 26,204,216.44 | 40,906,587.18 |
6/24/21 | 0.187 | 0.205 | 0.176 | 0.195 | 8,949,211.25 | 45,808,421.53 |
6/23/21 | 0.17 | 0.199 | 0.163 | 0.188 | 11,487,743.99 | 44,075,367.32 |
6/22/21 | 0.203 | 0.215 | 0.153 | 0.169 | 15,433,063.36 | 40,917,108.68 |
6/21/21 | 0.258 | 0.26 | 0.197 | 0.203 | 11,879,044.6 | 49,182,467.96 |
6/20/21 | 0.268 | 0.271 | 0.248 | 0.258 | 10,167,660.56 | 62,477,352.04 |
6/19/21 | 0.283 | 0.288 | 0.267 | 0.269 | 9,790,723.7 | 64,672,937.08 |
6/18/21 | 0.337 | 0.339 | 0.275 | 0.281 | 12,514,517.77 | 67,708,279.87 |
6/17/21 | 0.31 | 0.342 | 0.309 | 0.338 | 14,924,555.39 | 79,604,704.74 |
6/16/21 | 0.323 | 0.357 | 0.306 | 0.31 | 18,696,616.2 | 73,025,927.87 |
6/15/21 | 0.317 | 0.326 | 0.303 | 0.324 | 14,819,067.29 | 76,298,097.72 |
6/14/21 | 0.286 | 0.327 | 0.283 | 0.317 | 61,206,579.15 | 74,583,462.05 |
6/13/21 | 0.258 | 0.292 | 0.253 | 0.287 | 9,286,359.37 | 67,492,037.45 |
6/12/21 | 0.272 | 0.274 | 0.243 | 0.259 | 9,108,164.4 | 60,917,040.3 |
6/11/21 | 0.277 | 0.309 | 0.268 | 0.273 | 16,350,622.8 | 63,992,424.82 |
6/10/21 | 0.295 | 0.307 | 0.277 | 0.277 | 16,099,809.45 | 64,906,659.91 |
6/9/21 | 0.276 | 0.304 | 0.259 | 0.294 | 15,118,868.74 | 68,924,790.76 |
6/7/21 | 0.337 | 0.346 | 0.278 | 0.284 | 12,391,184.26 | 64,345,184.71 |
6/6/21 | 0.314 | 0.339 | 0.31 | 0.336 | 10,679,060.92 | 76,104,120.83 |
6/5/21 | 0.327 | 0.354 | 0.305 | 0.314 | 15,384,316.71 | 71,101,045.46 |
6/4/21 | 0.372 | 0.372 | 0.306 | 0.326 | 15,786,049.45 | 73,635,960.16 |
6/3/21 | 0.349 | 0.379 | 0.335 | 0.372 | 13,768,828.7 | 83,996,270.7 |
6/2/21 | 0.328 | 0.365 | 0.313 | 0.348 | 15,839,572.87 | 78,597,554.2 |
6/1/21 | 0.33 | 0.345 | 0.312 | 0.328 | 12,095,015.02 | 73,913,476.83 |
5/31/21 | 0.31 | 0.342 | 0.287 | 0.33 | 20,088,426.98 | 74,337,261.22 |
5/30/21 | 0.276 | 0.316 | 0.257 | 0.31 | 15,404,265.89 | 69,424,208.39 |
5/29/21 | 0.316 | 0.336 | 0.259 | 0.276 | 12,379,027.66 | 61,663,727.97 |
5/28/21 | 0.366 | 0.376 | 0.291 | 0.317 | 21,484,193.88 | 70,788,491.19 |
5/27/21 | 0.379 | 0.395 | 0.323 | 0.366 | 22,029,688.41 | 81,810,356.92 |
5/26/21 | 0.297 | 0.398 | 0.29 | 0.379 | 32,751,268.8 | 84,653,850.47 |
5/25/21 | 0.298 | 0.313 | 0.261 | 0.298 | 12,348,344.47 | 66,497,584.02 |
5/24/21 | 0.24 | 0.304 | 0.234 | 0.297 | 14,507,719.84 | 66,159,617.89 |
5/23/21 | 0.291 | 0.303 | 0.187 | 0.242 | 14,979,393.75 | 53,982,155.95 |
5/22/21 | 0.314 | 0.32 | 0.268 | 0.291 | 10,946,273.53 | 64,866,929.06 |
5/21/21 | 0.39 | 0.418 | 0.265 | 0.314 | 21,359,361.11 | 69,817,116.47 |
5/19/21 | 0.669 | 0.679 | 0.275 | 0.349 | 38,936,985.38 | 77,575,849.19 |
5/19/21 | 0.669 | 0.679 | 0.275 | 0.349 | 38,936,985.38 | 77,575,849.19 |
5/19/21 | 0.669 | 0.679 | 0.275 | 0.349 | 38,936,985.38 | 77,575,849.19 |
5/19/21 | 0.669 | 0.679 | 0.275 | 0.349 | 38,936,985.38 | 77,575,849.19 |
5/18/21 | 0.657 | 0.714 | 0.645 | 0.668 | 15,328,367.94 | 140,770,419.99 |
5/18/21 | 0.657 | 0.714 | 0.645 | 0.668 | 15,328,367.94 | 140,770,419.99 |
5/18/21 | 0.657 | 0.714 | 0.645 | 0.668 | 15,328,367.94 | 140,770,419.99 |
5/18/21 | 0.657 | 0.714 | 0.645 | 0.668 | 15,328,367.94 | 140,770,419.99 |
5/17/21 | 0.682 | 0.718 | 0.596 | 0.658 | 28,332,508.44 | 138,600,846.18 |
5/17/21 | 0.682 | 0.718 | 0.596 | 0.658 | 28,332,508.44 | 138,600,846.18 |
5/17/21 | 0.682 | 0.718 | 0.596 | 0.658 | 28,332,508.44 | 138,600,846.18 |
5/17/21 | 0.682 | 0.718 | 0.596 | 0.658 | 28,332,508.44 | 138,600,846.18 |
5/16/21 | 0.685 | 0.752 | 0.635 | 0.683 | 20,339,475.58 | 143,759,150.91 |
5/16/21 | 0.685 | 0.752 | 0.635 | 0.683 | 20,339,475.58 | 143,759,150.91 |
5/16/21 | 0.685 | 0.752 | 0.635 | 0.683 | 20,339,475.58 | 143,759,150.91 |
5/16/21 | 0.685 | 0.752 | 0.635 | 0.683 | 20,339,475.58 | 143,759,150.91 |