Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/30/22 | 0.087 | 0.087 | 0.087 | 0.087 | 1,735.83 | 23,844,470.33 |
11/29/22 | 0.087 | 0.088 | 0.086 | 0.087 | 20,145.48 | 23,955,233.2 |
11/28/22 | 0.086 | 0.087 | 0.085 | 0.087 | 4,899.7 | 23,774,822.59 |
11/27/22 | 0.085 | 0.086 | 0.084 | 0.086 | 7,432.06 | 23,587,362.15 |
11/26/22 | 0.085 | 0.085 | 0.084 | 0.085 | 2,005.83 | 23,283,262.14 |
11/25/22 | 0.084 | 0.085 | 0.083 | 0.085 | 5,430.12 | 23,278,123.64 |
11/24/22 | 0.083 | 0.084 | 0.082 | 0.084 | 13,959.02 | 23,026,955.05 |
11/23/22 | 0.081 | 0.083 | 0.081 | 0.083 | 7,569.38 | 22,778,095.87 |
11/22/22 | 0.082 | 0.083 | 0.081 | 0.081 | 7,226.06 | 22,342,947.25 |
11/21/22 | 0.081 | 0.082 | 0.08 | 0.082 | 7,869.47 | 22,633,334.49 |
11/20/22 | 0.081 | 0.081 | 0.08 | 0.081 | 3,114.71 | 22,219,436.56 |
11/19/22 | 0.08 | 0.081 | 0.08 | 0.081 | 5,583.58 | 22,260,509.63 |
11/18/22 | 0.08 | 0.08 | 0.079 | 0.08 | 1,672.68 | 21,934,487.14 |
11/17/22 | 0.08 | 0.081 | 0.079 | 0.08 | 20,083.3 | 21,865,693.48 |
11/16/22 | 0.081 | 0.082 | 0.08 | 0.08 | 12,849.17 | 22,074,943.65 |
11/15/22 | 0.081 | 0.081 | 0.08 | 0.081 | 10,588.56 | 22,261,880.29 |
11/14/22 | 0.081 | 0.083 | 0.08 | 0.081 | 18,460.98 | 22,134,918.83 |
11/13/22 | 0.081 | 0.081 | 0.08 | 0.081 | 2,103.27 | 22,287,450.06 |
11/12/22 | 0.081 | 0.081 | 0.08 | 0.081 | 3,620.99 | 22,252,423.81 |
11/11/22 | 0.08 | 0.081 | 0.079 | 0.081 | 8,116.09 | 22,122,945.56 |
11/10/22 | 0.089 | 0.09 | 0.078 | 0.08 | 55,609.92 | 21,893,621.52 |
11/9/22 | 0.091 | 0.092 | 0.088 | 0.089 | 21,603.29 | 24,319,558.4 |
11/8/22 | 0.096 | 0.096 | 0.091 | 0.091 | 28,465.19 | 25,069,830.11 |
11/7/22 | 0.095 | 0.096 | 0.093 | 0.096 | 17,616.91 | 26,290,995.7 |
11/6/22 | 0.094 | 0.095 | 0.093 | 0.095 | 8,555.35 | 25,979,356.18 |
11/5/22 | 0.092 | 0.094 | 0.091 | 0.094 | 12,915.34 | 25,807,475.57 |
11/4/22 | 0.091 | 0.094 | 0.091 | 0.092 | 28,044.67 | 25,174,267.29 |
11/3/22 | 0.09 | 0.092 | 0.089 | 0.091 | 11,536.33 | 24,991,455.53 |
11/2/22 | 0.087 | 0.09 | 0.087 | 0.09 | 12,151.38 | 24,646,859.79 |
11/1/22 | 0.085 | 0.088 | 0.085 | 0.087 | 15,986.06 | 23,951,812.71 |
10/31/22 | 0.084 | 0.086 | 0.083 | 0.085 | 41,049.14 | 23,435,817.49 |
10/30/22 | 0.082 | 0.084 | 0.081 | 0.084 | 12,362.2 | 23,015,054.26 |
10/29/22 | 0.078 | 0.082 | 0.077 | 0.082 | 38,156.17 | 22,527,062.88 |
10/28/22 | 0.076 | 0.078 | 0.076 | 0.078 | 29,159.83 | 21,385,528.14 |
10/27/22 | 0.076 | 0.076 | 0.076 | 0.076 | 1,078.14 | 20,980,658.09 |
10/26/22 | 0.074 | 0.076 | 0.073 | 0.076 | 22,466.32 | 20,926,949.88 |
10/25/22 | 0.074 | 0.074 | 0.073 | 0.074 | 1,563.78 | 20,312,018.34 |
10/24/22 | 0.074 | 0.075 | 0.074 | 0.074 | 4,720.61 | 20,314,332.65 |
10/23/22 | 0.073 | 0.074 | 0.072 | 0.074 | 11,051.24 | 20,453,360.51 |
10/22/22 | 0.073 | 0.073 | 0.072 | 0.073 | 3,530.8 | 19,969,625.33 |
10/21/22 | 0.074 | 0.074 | 0.071 | 0.073 | 43,851.81 | 20,038,529.66 |
10/20/22 | 0.073 | 0.074 | 0.072 | 0.074 | 8,243.75 | 20,392,110.46 |
10/19/22 | 0.07 | 0.073 | 0.07 | 0.073 | 20,334.49 | 19,963,511.86 |
10/18/22 | 0.071 | 0.071 | 0.07 | 0.07 | 20,334.91 | 19,345,761.88 |
10/17/22 | 0.071 | 0.071 | 0.07 | 0.071 | 4,510.53 | 19,510,689.05 |
10/16/22 | 0.069 | 0.071 | 0.068 | 0.071 | 24,896.57 | 19,453,647.32 |
10/15/22 | 0.07 | 0.07 | 0.068 | 0.069 | 13,595.56 | 18,867,384.56 |
10/14/22 | 0.069 | 0.07 | 0.069 | 0.07 | 14,559.94 | 19,198,118.27 |
10/13/22 | 0.069 | 0.07 | 0.068 | 0.069 | 8,488.09 | 18,913,547.72 |
10/12/22 | 0.077 | 0.077 | 0.069 | 0.069 | 46,207.23 | 19,078,675.81 |
10/11/22 | 0.077 | 0.077 | 0.077 | 0.077 | 2,212.29 | 21,158,104.37 |
10/10/22 | 0.075 | 0.077 | 0.075 | 0.077 | 9,594.36 | 21,174,957.69 |
10/9/22 | 0.074 | 0.075 | 0.074 | 0.075 | 4,306.48 | 20,728,408.1 |
10/8/22 | 0.074 | 0.075 | 0.072 | 0.074 | 21,007.34 | 20,375,767.92 |
10/7/22 | 0.071 | 0.076 | 0.071 | 0.074 | 50,546.17 | 20,430,903.44 |
10/6/22 | 0.068 | 0.071 | 0.068 | 0.071 | 18,286.29 | 19,492,501.89 |
10/5/22 | 0.068 | 0.068 | 0.068 | 0.068 | 4,303.67 | 18,725,563.19 |
10/4/22 | 0.067 | 0.068 | 0.067 | 0.068 | 8,705.64 | 18,601,564.82 |
10/3/22 | 0.069 | 0.069 | 0.066 | 0.067 | 25,416.67 | 18,450,000.09 |
10/2/22 | 0.068 | 0.069 | 0.068 | 0.069 | 9,269.35 | 18,880,980.57 |
10/1/22 | 0.067 | 0.07 | 0.067 | 0.068 | 42,501.7 | 18,817,673.62 |
9/30/22 | 0.067 | 0.067 | 0.067 | 0.067 | 2,579.22 | 18,405,005.46 |
9/29/22 | 0.066 | 0.067 | 0.066 | 0.067 | 7,999.28 | 18,452,367.31 |
9/28/22 | 0.068 | 0.068 | 0.066 | 0.066 | 13,249.33 | 18,213,871.19 |
9/27/22 | 0.07 | 0.07 | 0.067 | 0.068 | 27,760.02 | 18,791,023.73 |
9/26/22 | 0.069 | 0.07 | 0.068 | 0.07 | 10,889.02 | 19,164,139.47 |
9/25/22 | 0.068 | 0.069 | 0.068 | 0.069 | 1,740.57 | 18,848,004.22 |
9/24/22 | 0.068 | 0.069 | 0.068 | 0.068 | 20,849.47 | 18,762,267.91 |
9/23/22 | 0.07 | 0.07 | 0.068 | 0.068 | 9,909.99 | 18,762,710.12 |
9/22/22 | 0.069 | 0.071 | 0.067 | 0.07 | 41,868.25 | 19,106,290.01 |
9/21/22 | 0.07 | 0.07 | 0.068 | 0.069 | 19,415.34 | 18,860,565.81 |
9/20/22 | 0.067 | 0.07 | 0.067 | 0.07 | 20,557.37 | 19,128,101.92 |
9/19/22 | 0.069 | 0.069 | 0.066 | 0.067 | 29,796.47 | 18,440,994.29 |
9/18/22 | 0.066 | 0.069 | 0.066 | 0.069 | 33,200.08 | 18,845,696.25 |
9/17/22 | 0.064 | 0.066 | 0.064 | 0.066 | 19,536.46 | 18,107,085.56 |
9/16/22 | 0.065 | 0.065 | 0.063 | 0.064 | 31,001.13 | 17,718,136.52 |
9/15/22 | 0.072 | 0.072 | 0.065 | 0.065 | 57,305.95 | 17,937,953.34 |
9/14/22 | 0.07 | 0.072 | 0.07 | 0.072 | 24,354.86 | 19,729,965.19 |
9/12/22 | 0.068 | 0.072 | 0.068 | 0.07 | 52,773.43 | 19,350,518.66 |
9/11/22 | 0.067 | 0.068 | 0.067 | 0.068 | 1,804.28 | 18,607,114.99 |
9/10/22 | 0.065 | 0.067 | 0.065 | 0.067 | 15,265.44 | 18,525,358.67 |
9/9/22 | 0.063 | 0.065 | 0.063 | 0.065 | 11,758.73 | 17,800,791.94 |
9/8/22 | 0.061 | 0.063 | 0.061 | 0.063 | 13,616.97 | 17,361,723.48 |
9/7/22 | 0.058 | 0.061 | 0.058 | 0.061 | 46,338.54 | 16,685,058.99 |
9/6/22 | 0.058 | 0.058 | 0.058 | 0.058 | 2,667.11 | 16,034,145.39 |
9/5/22 | 0.058 | 0.058 | 0.058 | 0.058 | 1,296.83 | 15,980,759.78 |
9/4/22 | 0.057 | 0.058 | 0.057 | 0.058 | 14,743.88 | 15,957,390.1 |
9/3/22 | 0.054 | 0.057 | 0.054 | 0.057 | 25,310.98 | 15,593,999.03 |
9/2/22 | 0.054 | 0.054 | 0.054 | 0.054 | 2,719.49 | 14,927,223.19 |
9/1/22 | 0.053 | 0.055 | 0.053 | 0.054 | 20,333.17 | 14,951,134.97 |