Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/23/21 | 0.128 | 0.133 | 0.127 | 0.132 | 287,405.6 | 0 |
11/22/21 | 0.134 | 0.135 | 0.127 | 0.128 | 470,193.76 | 0 |
11/21/21 | 0.137 | 0.137 | 0.134 | 0.134 | 480,787.8 | 0 |
11/20/21 | 0.133 | 0.137 | 0.131 | 0.137 | 516,601.7 | 0 |
11/19/21 | 0.13 | 0.134 | 0.128 | 0.133 | 483,486.2 | 0 |
11/18/21 | 0.138 | 0.14 | 0.129 | 0.13 | 488,643.52 | 0 |
11/17/21 | 0.138 | 0.139 | 0.133 | 0.138 | 499,415.91 | 0 |
11/16/21 | 0.145 | 0.145 | 0.135 | 0.138 | 487,746.11 | 0 |
11/15/21 | 0.149 | 0.152 | 0.145 | 0.145 | 507,460.75 | 0 |
11/14/21 | 0.148 | 0.15 | 0.145 | 0.149 | 581,558.84 | 0 |
11/13/21 | 0.146 | 0.148 | 0.145 | 0.148 | 528,774.55 | 0 |
6/13/21 | 0.142 | 0.157 | 0.139 | 0.156 | 0 | 0 |
6/12/21 | 0.149 | 0.15 | 0.139 | 0.142 | 0 | 0 |
6/11/21 | 0.219 | 0.224 | 0.146 | 0.149 | 717.61 | 0 |
6/10/21 | 0.224 | 0.229 | 0.214 | 0.219 | 409,271.99 | 0 |
6/9/21 | 0.201 | 0.225 | 0.195 | 0.223 | 869,408.17 | 0 |
6/7/21 | 0.215 | 0.22 | 0.201 | 0.201 | 709,493.12 | 0 |
6/6/21 | 0.213 | 0.218 | 0.211 | 0.215 | 817,413.74 | 0 |
6/5/21 | 0.221 | 0.227 | 0.209 | 0.213 | 826,441.16 | 0 |
6/4/21 | 0.235 | 0.235 | 0.214 | 0.221 | 823,363.92 | 0 |
6/3/21 | 0.225 | 0.236 | 0.223 | 0.235 | 831,611.3 | 0 |
6/2/21 | 0.22 | 0.229 | 0.215 | 0.225 | 871,843.12 | 0 |
6/1/21 | 0.223 | 0.227 | 0.214 | 0.22 | 812,317.23 | 0 |
5/31/21 | 0.213 | 0.224 | 0.205 | 0.223 | 830,289.98 | 0 |
5/30/21 | 0.207 | 0.218 | 0.201 | 0.213 | 804,049.94 | 0 |
5/29/21 | 0.213 | 0.223 | 0.202 | 0.207 | 796,802.29 | 0 |
5/28/21 | 0.234 | 0.236 | 0.208 | 0.213 | 769,827.93 | 0 |
5/27/21 | 0.239 | 0.246 | 0.226 | 0.234 | 666,177.8 | 0 |
5/26/21 | 0.233 | 0.248 | 0.23 | 0.239 | 429,415.17 | 0 |
5/25/21 | 0.107 | 0.235 | 0.101 | 0.233 | 280,057.21 | 0 |
5/24/21 | 0.096 | 0.11 | 0.096 | 0.107 | 195,356.85 | 0 |
5/23/21 | 0.104 | 0.106 | 0.086 | 0.096 | 182,221.46 | 0 |
5/22/21 | 0.103 | 0.108 | 0.098 | 0.104 | 179,216.84 | 0 |
5/21/21 | 0.113 | 0.116 | 0.093 | 0.103 | 183,785.29 | 0 |
5/18/21 | 0.12 | 0.127 | 0.117 | 0.119 | 224,026.24 | 0 |
5/18/21 | 0.12 | 0.127 | 0.117 | 0.119 | 224,026.24 | 0 |
5/18/21 | 0.12 | 0.127 | 0.117 | 0.119 | 224,026.24 | 0 |
5/18/21 | 0.12 | 0.127 | 0.117 | 0.119 | 224,026.24 | 0 |
5/16/21 | 0.13 | 0.138 | 0.122 | 0.129 | 252,667.5 | 0 |
5/16/21 | 0.13 | 0.138 | 0.122 | 0.129 | 252,667.5 | 0 |
5/14/21 | 0.137 | 0.142 | 0.135 | 0.138 | 254,511.86 | 0 |
5/14/21 | 0.137 | 0.142 | 0.135 | 0.138 | 254,511.86 | 0 |
5/13/21 | 0.136 | 0.142 | 0.13 | 0.137 | 255,837.62 | 0 |
5/13/21 | 0.136 | 0.142 | 0.13 | 0.137 | 255,837.62 | 0 |
5/13/21 | 0.136 | 0.142 | 0.13 | 0.137 | 255,837.62 | 0 |
5/13/21 | 0.136 | 0.142 | 0.13 | 0.137 | 255,837.62 | 0 |
5/12/21 | 0.157 | 0.16 | 0.138 | 0.138 | 258,653.14 | 0 |
5/12/21 | 0.157 | 0.16 | 0.138 | 0.138 | 258,653.14 | 0 |
5/12/21 | 0.157 | 0.16 | 0.138 | 0.138 | 258,653.14 | 0 |
5/12/21 | 0.157 | 0.16 | 0.138 | 0.138 | 258,653.14 | 0 |
5/11/21 | 0.154 | 0.157 | 0.151 | 0.157 | 295,299.48 | 0 |
5/11/21 | 0.154 | 0.157 | 0.151 | 0.157 | 295,299.48 | 0 |
5/11/21 | 0.154 | 0.157 | 0.151 | 0.157 | 295,299.48 | 0 |
5/11/21 | 0.154 | 0.157 | 0.151 | 0.157 | 295,299.48 | 0 |
5/10/21 | 0.386 | 0.394 | 0.068 | 0.154 | 188,761.89 | 0 |
5/10/21 | 0.386 | 0.394 | 0.068 | 0.154 | 188,761.89 | 0 |
5/10/21 | 0.386 | 0.394 | 0.068 | 0.154 | 188,761.89 | 0 |
5/10/21 | 0.386 | 0.394 | 0.068 | 0.154 | 188,761.89 | 0 |
5/9/21 | 0.074 | 0.388 | 0.072 | 0.386 | 0 | 0 |
5/9/21 | 0.074 | 0.388 | 0.072 | 0.386 | 0 | 0 |
5/9/21 | 0.074 | 0.388 | 0.072 | 0.386 | 0 | 0 |
5/9/21 | 0.074 | 0.388 | 0.072 | 0.386 | 0 | 0 |
5/8/21 | 0.381 | 0.389 | 0.072 | 0.073 | 17.65 | 0 |
5/8/21 | 0.381 | 0.389 | 0.072 | 0.073 | 17.65 | 0 |
5/8/21 | 0.381 | 0.389 | 0.072 | 0.073 | 17.65 | 0 |
5/8/21 | 0.381 | 0.389 | 0.072 | 0.073 | 17.65 | 0 |
5/7/21 | 0.375 | 0.389 | 0.368 | 0.381 | 0 | 0 |
5/7/21 | 0.375 | 0.389 | 0.368 | 0.381 | 0 | 0 |
5/7/21 | 0.375 | 0.389 | 0.368 | 0.381 | 0 | 0 |
5/7/21 | 0.375 | 0.389 | 0.368 | 0.381 | 0 | 0 |
5/6/21 | 0.382 | 0.388 | 0.368 | 0.374 | 0 | 0 |
5/6/21 | 0.382 | 0.388 | 0.368 | 0.374 | 0 | 0 |
5/6/21 | 0.382 | 0.388 | 0.368 | 0.374 | 0 | 0 |
5/6/21 | 0.382 | 0.388 | 0.368 | 0.374 | 0 | 0 |
5/5/21 | 0.354 | 0.385 | 0.352 | 0.382 | 0 | 0 |
5/5/21 | 0.354 | 0.385 | 0.352 | 0.382 | 0 | 0 |
5/5/21 | 0.354 | 0.385 | 0.352 | 0.382 | 0 | 0 |
5/5/21 | 0.354 | 0.385 | 0.352 | 0.382 | 0 | 0 |
4/26/21 | 0.058 | 0.654 | 0.051 | 0.077 | 15,144.07 | 0 |
4/25/21 | 0.066 | 0.069 | 0.05 | 0.058 | 7,557.21 | 0 |
4/24/21 | 0.065 | 0.071 | 0.05 | 0.066 | 10,241.25 | 0 |
4/23/21 | 0.062 | 0.07 | 0.048 | 0.065 | 10,194.01 | 0 |
4/22/21 | 0.065 | 0.076 | 0.054 | 0.062 | 10,463.25 | 0 |
4/21/21 | 0.073 | 0.077 | 0.055 | 0.065 | 10,983.69 | 0 |
4/20/21 | 0.065 | 0.078 | 0.055 | 0.073 | 9,496.6 | 0 |
4/19/21 | 0.069 | 0.079 | 0.056 | 0.065 | 11,220.71 | 0 |
4/18/21 | 0.082 | 0.084 | 0.056 | 0.069 | 11,334.54 | 0 |
4/17/21 | 0.07 | 0.085 | 0.062 | 0.082 | 8,501.44 | 0 |
4/16/21 | 0.064 | 0.087 | 0.064 | 0.07 | 0 | 0 |
4/15/21 | 0.052 | 0.087 | 0.033 | 0.064 | 12,435.8 | 0 |