Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/25/22 | 0.035 | 0.037 | 0.034 | 0.036 | 49,320.97 | 0 |
7/24/22 | 0.035 | 0.036 | 0.035 | 0.035 | 57,617.47 | 0 |
7/23/22 | 0.037 | 0.037 | 0.035 | 0.035 | 57,319.2 | 0 |
7/22/22 | 0.035 | 0.037 | 0.035 | 0.037 | 58,893.91 | 0 |
7/21/22 | 0.035 | 0.035 | 0.034 | 0.035 | 58,600.27 | 0 |
7/20/22 | 0.033 | 0.035 | 0.033 | 0.035 | 58,353.38 | 0 |
7/19/22 | 0.034 | 0.034 | 0.032 | 0.033 | 59,268.46 | 0 |
7/18/22 | 0.035 | 0.037 | 0.034 | 0.034 | 60,594.22 | 0 |
7/17/22 | 0.034 | 0.036 | 0.031 | 0.035 | 78,274.82 | 0 |
7/16/22 | 0.035 | 0.035 | 0.033 | 0.034 | 59,425.33 | 0 |
7/15/22 | 0.038 | 0.039 | 0.035 | 0.035 | 61,476.71 | 0 |
7/14/22 | 0.037 | 0.039 | 0.036 | 0.038 | 58,148.62 | 0 |
7/13/22 | 0.037 | 0.038 | 0.036 | 0.037 | 60,331.59 | 0 |
7/12/22 | 0.035 | 0.04 | 0.034 | 0.037 | 81,587.38 | 0 |
7/11/22 | 0.035 | 0.035 | 0.034 | 0.035 | 63,382.92 | 0 |
7/10/22 | 0.035 | 0.035 | 0.034 | 0.035 | 59,142.14 | 0 |
7/9/22 | 0.035 | 0.036 | 0.035 | 0.035 | 56,218.72 | 0 |
7/8/22 | 0.035 | 0.036 | 0.034 | 0.035 | 58,952.71 | 0 |
7/7/22 | 0.036 | 0.037 | 0.035 | 0.035 | 64,251.05 | 0 |
7/6/22 | 0.036 | 0.036 | 0.031 | 0.036 | 88,291.1 | 0 |
7/5/22 | 0.036 | 0.038 | 0.035 | 0.036 | 153,651.7 | 0 |
7/4/22 | 0.035 | 0.039 | 0.035 | 0.036 | 69,062.65 | 0 |
7/3/22 | 0.037 | 0.038 | 0.032 | 0.035 | 104,642.6 | 0 |
7/2/22 | 0.035 | 0.038 | 0.035 | 0.037 | 66,567.1 | 0 |
7/1/22 | 0.036 | 0.038 | 0.032 | 0.035 | 124,018.04 | 0 |
6/30/22 | 0.034 | 0.041 | 0.032 | 0.036 | 215,276.17 | 0 |
6/29/22 | 0.035 | 0.04 | 0.033 | 0.034 | 185,313.21 | 0 |
6/28/22 | 0.036 | 0.04 | 0.034 | 0.035 | 199,086.91 | 0 |
6/27/22 | 0.038 | 0.04 | 0.03 | 0.036 | 434,518.3 | 0 |
6/26/22 | 0.036 | 0.04 | 0.031 | 0.038 | 505,708.28 | 0 |
6/25/22 | 0.034 | 0.041 | 0.032 | 0.036 | 478,396.54 | 0 |
6/24/22 | 0.035 | 0.041 | 0.033 | 0.034 | 234,472.66 | 0 |
6/23/22 | 0.04 | 0.041 | 0.033 | 0.035 | 268,968.89 | 0 |
6/22/22 | 0.035 | 0.041 | 0.033 | 0.04 | 194,012.97 | 0 |
6/21/22 | 0.036 | 0.041 | 0.034 | 0.035 | 185,324.96 | 0 |
6/20/22 | 0.04 | 0.041 | 0.033 | 0.036 | 194,465.72 | 0 |
6/19/22 | 0.034 | 0.044 | 0.033 | 0.04 | 206,809.17 | 0 |
6/18/22 | 0.035 | 0.04 | 0.034 | 0.034 | 170,028.63 | 0 |
6/17/22 | 0.038 | 0.042 | 0.034 | 0.035 | 187,243.1 | 0 |
6/16/22 | 0.038 | 0.04 | 0.035 | 0.038 | 149,475.79 | 0 |
6/15/22 | 0.038 | 0.043 | 0.034 | 0.038 | 192,844.01 | 0 |
6/14/22 | 0.039 | 0.045 | 0.036 | 0.038 | 182,256.36 | 0 |
6/13/22 | 0.033 | 0.044 | 0.033 | 0.039 | 278,916.55 | 0 |
6/12/22 | 0.036 | 0.045 | 0.032 | 0.033 | 367,362.39 | 0 |
6/11/22 | 0.033 | 0.039 | 0.032 | 0.036 | 298,650.96 | 0 |
6/10/22 | 0.037 | 0.045 | 0.031 | 0.033 | 302,070.98 | 0 |
6/9/22 | 0.035 | 0.04 | 0.029 | 0.037 | 311,702.65 | 0 |
6/8/22 | 0.036 | 0.042 | 0.031 | 0.035 | 280,662.83 | 0 |
6/7/22 | 0.038 | 0.045 | 0.032 | 0.036 | 298,535.53 | 0 |
6/6/22 | 0.038 | 0.042 | 0.037 | 0.038 | 220,926.1 | 0 |
6/5/22 | 0.039 | 0.045 | 0.037 | 0.038 | 241,632.69 | 0 |
6/4/22 | 0.038 | 0.043 | 0.037 | 0.039 | 228,763.82 | 0 |
6/3/22 | 0.04 | 0.043 | 0.037 | 0.038 | 274,876.76 | 0 |
6/2/22 | 0.04 | 0.044 | 0.037 | 0.04 | 232,775.62 | 0 |
6/1/22 | 0.04 | 0.045 | 0.038 | 0.04 | 252,937.69 | 0 |
5/31/22 | 0.044 | 0.046 | 0.038 | 0.04 | 245,622.31 | 0 |
5/30/22 | 0.043 | 0.046 | 0.041 | 0.044 | 217,423.97 | 0 |
5/29/22 | 0.044 | 0.046 | 0.041 | 0.043 | 242,422.46 | 0 |
5/28/22 | 0.041 | 0.043 | 0.041 | 0.043 | 222,381.88 | 0 |
5/27/22 | 0.045 | 0.046 | 0.041 | 0.041 | 224,837.51 | 0 |
5/26/22 | 0.041 | 0.046 | 0.041 | 0.045 | 212,282.4 | 0 |
5/25/22 | 0.043 | 0.046 | 0.041 | 0.041 | 243,615.41 | 0 |
5/24/22 | 0.04 | 0.046 | 0.038 | 0.043 | 255,425.15 | 0 |
5/23/22 | 0.043 | 0.046 | 0.037 | 0.04 | 252,803.5 | 0 |
5/22/22 | 0.045 | 0.045 | 0.038 | 0.043 | 265,441.8 | 0 |
5/21/22 | 0.041 | 0.046 | 0.04 | 0.045 | 265,429.62 | 0 |
5/20/22 | 0.039 | 0.046 | 0.038 | 0.041 | 263,262 | 0 |
5/19/22 | 0.046 | 0.046 | 0.038 | 0.039 | 284,947.39 | 0 |
5/18/22 | 0.04 | 0.046 | 0.038 | 0.046 | 246,845.41 | 0 |
5/17/22 | 0.041 | 0.046 | 0.037 | 0.04 | 267,696.25 | 0 |
5/16/22 | 0.044 | 0.047 | 0.039 | 0.041 | 234,417.82 | 0 |
5/15/22 | 0.047 | 0.051 | 0.037 | 0.044 | 291,829.09 | 0 |
5/14/22 | 0.042 | 0.048 | 0.042 | 0.047 | 235,868.45 | 0 |
5/13/22 | 0.047 | 0.052 | 0.042 | 0.042 | 231,632.49 | 0 |
5/12/22 | 0.046 | 0.05 | 0.04 | 0.047 | 218,425.97 | 0 |
5/11/22 | 0.042 | 0.057 | 0.038 | 0.046 | 334,317.33 | 0 |
5/10/22 | 0.048 | 0.049 | 0.038 | 0.042 | 290,769.91 | 0 |
5/9/22 | 0.039 | 0.058 | 0.037 | 0.048 | 294,827.64 | 0 |