Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/10/21 | 0.008 | 0.009 | 0.007 | 0.009 | 136,803.47 | 22,959,822.08 |
8/9/21 | 0.007 | 0.008 | 0.007 | 0.008 | 107,543.99 | 20,072,528.1 |
8/8/21 | 0.007 | 0.007 | 0.007 | 0.007 | 77,202.51 | 17,552,936.53 |
8/7/21 | 0.007 | 0.008 | 0.006 | 0.007 | 90,922.57 | 18,580,186.11 |
8/6/21 | 0.007 | 0.008 | 0.007 | 0.007 | 89,860.78 | 18,949,990.1 |
8/5/21 | 0.007 | 0.007 | 0.006 | 0.007 | 80,420.38 | 17,666,375.61 |
8/4/21 | 0.006 | 0.007 | 0.006 | 0.007 | 77,267.75 | 17,907,400 |
8/3/21 | 0.007 | 0.007 | 0.006 | 0.006 | 61,397.56 | 15,874,029.7 |
8/2/21 | 0.007 | 0.007 | 0.007 | 0.007 | 74,444.97 | 17,702,210.89 |
8/1/21 | 0.007 | 0.007 | 0.007 | 0.007 | 75,528.32 | 17,798,136.48 |
7/31/21 | 0.007 | 0.007 | 0.007 | 0.007 | 68,962.54 | 17,725,186.37 |
7/30/21 | 0.007 | 0.007 | 0.006 | 0.007 | 79,428.79 | 17,272,179.34 |
7/29/21 | 0.007 | 0.007 | 0.007 | 0.007 | 69,875.2 | 17,988,598.69 |
7/28/21 | 0.007 | 0.008 | 0.007 | 0.007 | 82,508.86 | 18,719,601.66 |
7/27/21 | 0.007 | 0.008 | 0.007 | 0.007 | 117,095.45 | 19,050,832.1 |
7/26/21 | 0.007 | 0.008 | 0.007 | 0.007 | 108,091.91 | 18,219,589.23 |
7/25/21 | 0.006 | 0.007 | 0.006 | 0.007 | 70,075.96 | 17,577,153.13 |
7/24/21 | 0.006 | 0.007 | 0.006 | 0.006 | 71,449.24 | 16,478,900.93 |
7/23/21 | 0.005 | 0.006 | 0.005 | 0.006 | 85,032.54 | 16,358,141.92 |
7/22/21 | 0.005 | 0.006 | 0.005 | 0.005 | 59,448.41 | 13,493,827.13 |
7/21/21 | 0.004 | 0.005 | 0.004 | 0.005 | 57,742.84 | 12,886,870.78 |
7/20/21 | 0.004 | 0.004 | 0.004 | 0.004 | 45,607.22 | 10,589,033.67 |
7/19/21 | 0.005 | 0.005 | 0.004 | 0.004 | 51,685.14 | 11,146,967.09 |
7/18/21 | 0.005 | 0.005 | 0.005 | 0.005 | 62,827.29 | 12,061,971.75 |
7/17/21 | 0.005 | 0.005 | 0.005 | 0.005 | 60,930.22 | 12,957,866.76 |
7/16/21 | 0.006 | 0.006 | 0.005 | 0.005 | 66,399.93 | 13,872,786.2 |
7/15/21 | 0.006 | 0.006 | 0.006 | 0.006 | 52,039.08 | 14,595,389.67 |
7/14/21 | 0.006 | 0.006 | 0.006 | 0.006 | 59,640.82 | 15,514,964.23 |
7/13/21 | 0.006 | 0.006 | 0.006 | 0.006 | 73,757.12 | 15,759,466.23 |
7/12/21 | 0.006 | 0.008 | 0.006 | 0.006 | 61,141.99 | 16,099,767.4 |
7/11/21 | 0.006 | 0.007 | 0.006 | 0.006 | 49,819.4 | 15,552,024.78 |
7/10/21 | 0.007 | 0.007 | 0.006 | 0.006 | 68,151.35 | 14,975,451.52 |
7/9/21 | 0.007 | 0.009 | 0.007 | 0.007 | 63,863.64 | 17,498,120.1 |
7/8/21 | 0.007 | 0.008 | 0.007 | 0.007 | 49,585.22 | 17,186,444.12 |
7/7/21 | 0.007 | 0.008 | 0.007 | 0.007 | 66,050.34 | 19,163,952.26 |
7/6/21 | 0.007 | 0.007 | 0.007 | 0.007 | 86,494.29 | 18,155,509.87 |
7/5/21 | 0.008 | 0.008 | 0.007 | 0.007 | 75,298.22 | 18,484,477.03 |
7/4/21 | 0.008 | 0.008 | 0.007 | 0.008 | 60,796.94 | 20,261,936.13 |
7/3/21 | 0.008 | 0.008 | 0.007 | 0.008 | 67,326.74 | 20,348,491.84 |
7/2/21 | 0.008 | 0.008 | 0.007 | 0.008 | 82,504.97 | 19,867,423.38 |
7/1/21 | 0.008 | 0.008 | 0.007 | 0.008 | 66,038.9 | 19,349,243.63 |
6/30/21 | 0.009 | 0.009 | 0.008 | 0.008 | 63,092.63 | 21,279,813.36 |
6/29/21 | 0.009 | 0.01 | 0.009 | 0.009 | 113,556.4 | 22,803,553.2 |
6/28/21 | 0.009 | 0.009 | 0.009 | 0.009 | 67,297.36 | 23,173,699.39 |
6/27/21 | 0.009 | 0.009 | 0.009 | 0.009 | 85,947.42 | 22,917,107.5 |
6/26/21 | 0.008 | 0.009 | 0.008 | 0.009 | 95,984.44 | 23,479,250.89 |
6/25/21 | 0.009 | 0.01 | 0.008 | 0.008 | 109,058.67 | 21,260,675.7 |
6/24/21 | 0.009 | 0.01 | 0.008 | 0.009 | 98,583.4 | 24,295,067.29 |
6/23/21 | 0.008 | 0.009 | 0.008 | 0.009 | 72,854.2 | 23,305,155.43 |
6/22/21 | 0.008 | 0.009 | 0.008 | 0.008 | 84,360.17 | 21,136,112.49 |
6/21/21 | 0.01 | 0.01 | 0.008 | 0.008 | 118,375.64 | 19,872,918.07 |
6/20/21 | 0.01 | 0.011 | 0.009 | 0.01 | 99,653.83 | 26,410,428.74 |
6/19/21 | 0.011 | 0.011 | 0.01 | 0.01 | 117,117.87 | 25,508,395.07 |
6/18/21 | 0.012 | 0.012 | 0.01 | 0.011 | 162,798.28 | 29,357,432.99 |
6/17/21 | 0.011 | 0.013 | 0.011 | 0.012 | 108,644.75 | 31,576,767.23 |
6/16/21 | 0.013 | 0.013 | 0.011 | 0.011 | 132,398.37 | 29,369,878.41 |
6/15/21 | 0.013 | 0.013 | 0.012 | 0.013 | 175,880.48 | 32,843,602.72 |
6/14/21 | 0.014 | 0.015 | 0.012 | 0.013 | 406,432.69 | 33,862,793.56 |
6/13/21 | 0.015 | 0.016 | 0.013 | 0.014 | 300,545.01 | 36,493,453.14 |
6/12/21 | 0.015 | 0.016 | 0.014 | 0.015 | 161,154.95 | 37,551,044.55 |
6/11/21 | 0.016 | 0.016 | 0.015 | 0.015 | 194,808.91 | 38,471,683.73 |
6/10/21 | 0.016 | 0.017 | 0.015 | 0.016 | 240,070.5 | 41,270,901.18 |
6/9/21 | 0.015 | 0.017 | 0.014 | 0.016 | 275,061.16 | 41,657,318.38 |
6/7/21 | 0.016 | 0.017 | 0.015 | 0.015 | 301,400.77 | 39,753,218.96 |
6/6/21 | 0.016 | 0.017 | 0.015 | 0.016 | 157,560.06 | 41,461,297.98 |
6/5/21 | 0.018 | 0.018 | 0.015 | 0.016 | 245,266.43 | 41,618,969.83 |
6/4/21 | 0.019 | 0.019 | 0.016 | 0.018 | 338,211.26 | 45,609,650.5 |
6/3/21 | 0.018 | 0.021 | 0.017 | 0.019 | 574,543.71 | 47,725,293.07 |
6/2/21 | 0.016 | 0.018 | 0.015 | 0.018 | 458,026.41 | 45,825,517.85 |
6/1/21 | 0.016 | 0.017 | 0.015 | 0.016 | 368,548.27 | 42,355,998.71 |
5/31/21 | 0.013 | 0.016 | 0.012 | 0.016 | 426,598.99 | 40,210,758.86 |
5/30/21 | 0.011 | 0.013 | 0.011 | 0.013 | 254,615.51 | 32,494,672.52 |
5/29/21 | 0.012 | 0.012 | 0.011 | 0.011 | 229,799.32 | 29,144,939.1 |
5/28/21 | 0.012 | 0.012 | 0.01 | 0.012 | 250,845.61 | 30,309,858.44 |
5/27/21 | 0.011 | 0.012 | 0.011 | 0.012 | 198,851.35 | 31,881,659.66 |
5/26/21 | 0.012 | 0.013 | 0.01 | 0.011 | 223,291.95 | 28,842,414.93 |
5/25/21 | 0.012 | 0.012 | 0.01 | 0.012 | 145,214.74 | 30,182,874.47 |
5/13/21 | 0.016 | 0.016 | 0.013 | 0.014 | 239,514.84 | 36,785,298.36 |
5/11/21 | 0.015 | 0.016 | 0.015 | 0.016 | 306,320.13 | 40,721,873.63 |
5/11/21 | 0.015 | 0.016 | 0.015 | 0.016 | 306,320.13 | 40,721,873.63 |
5/10/21 | 0.017 | 0.018 | 0.015 | 0.015 | 282,070.92 | 38,825,085 |
5/10/21 | 0.017 | 0.018 | 0.015 | 0.015 | 282,070.92 | 38,825,085 |
5/10/21 | 0.017 | 0.018 | 0.015 | 0.015 | 282,070.92 | 38,825,085 |
5/10/21 | 0.017 | 0.018 | 0.015 | 0.015 | 282,070.92 | 38,825,085 |
5/9/21 | 0.017 | 0.017 | 0.016 | 0.017 | 221,816.74 | 42,531,824.68 |
5/9/21 | 0.017 | 0.017 | 0.016 | 0.017 | 221,816.74 | 42,531,824.68 |
5/9/21 | 0.017 | 0.017 | 0.016 | 0.017 | 221,816.74 | 42,531,824.68 |
5/9/21 | 0.017 | 0.017 | 0.016 | 0.017 | 221,816.74 | 42,531,824.68 |
5/8/21 | 0.018 | 0.018 | 0.016 | 0.017 | 345,656.34 | 44,863,713.46 |
5/8/21 | 0.018 | 0.018 | 0.016 | 0.017 | 345,656.34 | 44,863,713.46 |