Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/1/21 | 0.103 | 0.104 | 0.095 | 0.1 | 28,958.03 | 0 |
10/31/21 | 0.101 | 0.104 | 0.093 | 0.103 | 36,183.8 | 0 |
10/30/21 | 0.108 | 0.108 | 0.099 | 0.101 | 26,512.8 | 0 |
10/29/21 | 0.111 | 0.113 | 0.103 | 0.108 | 41,724.63 | 0 |
10/28/21 | 0.098 | 0.112 | 0.097 | 0.111 | 68,964.93 | 0 |
10/27/21 | 0.096 | 0.103 | 0.095 | 0.098 | 63,484.43 | 0 |
10/26/21 | 0.095 | 0.1 | 0.091 | 0.096 | 55,465.8 | 0 |
10/25/21 | 0.089 | 0.098 | 0.089 | 0.095 | 47,660.62 | 0 |
10/24/21 | 0.092 | 0.099 | 0.089 | 0.089 | 43,064.78 | 0 |
10/23/21 | 0.085 | 0.101 | 0.085 | 0.092 | 55,057.19 | 0 |
10/22/21 | 0.088 | 0.089 | 0.084 | 0.085 | 38,811.03 | 0 |
10/21/21 | 0.093 | 0.098 | 0.086 | 0.088 | 48,606.3 | 0 |
9/17/21 | 0.153 | 0.153 | 0.143 | 0.147 | 1,463.76 | 0 |
9/16/21 | 0.163 | 0.164 | 0.15 | 0.153 | 5,128.28 | 0 |
9/15/21 | 0.155 | 0.163 | 0.154 | 0.163 | 1,268.79 | 0 |
9/14/21 | 0.153 | 0.157 | 0.152 | 0.154 | 2,050.19 | 0 |
9/13/21 | 0.153 | 0.158 | 0.144 | 0.153 | 18,101.15 | 0 |
9/12/21 | 0.153 | 0.154 | 0.153 | 0.153 | 1,292,928.48 | 0 |
9/11/21 | 0.153 | 0.153 | 0.153 | 0.153 | 1,258,018.75 | 0 |
9/10/21 | 0.153 | 0.155 | 0.151 | 0.153 | 1,277,929.89 | 0 |
9/9/21 | 0.153 | 0.154 | 0.153 | 0.153 | 1,281,875.63 | 0 |
9/8/21 | 0.153 | 0.154 | 0.153 | 0.153 | 1,258,943.95 | 0 |
9/7/21 | 0.155 | 0.156 | 0.153 | 0.153 | 1,331,410.28 | 0 |
9/6/21 | 0.155 | 0.155 | 0.154 | 0.155 | 1,254,897.71 | 0 |
9/5/21 | 0.155 | 0.155 | 0.154 | 0.155 | 1,270,308.2 | 0 |
9/4/21 | 0.155 | 0.155 | 0.155 | 0.155 | 1,257,048.79 | 0 |
9/3/21 | 0.155 | 0.155 | 0.154 | 0.155 | 1,272,477.44 | 0 |
9/2/21 | 0.155 | 0.156 | 0.153 | 0.155 | 1,272,190.9 | 0 |
9/1/21 | 0.154 | 0.155 | 0.154 | 0.155 | 1,268,168.93 | 0 |
8/31/21 | 0.154 | 0.155 | 0.153 | 0.154 | 1,277,520.77 | 0 |
8/30/21 | 0.154 | 0.154 | 0.153 | 0.154 | 1,281,122.37 | 0 |
8/29/21 | 0.154 | 0.154 | 0.154 | 0.154 | 1,295,768.27 | 0 |
8/28/21 | 0.154 | 0.154 | 0.153 | 0.154 | 1,273,992.62 | 0 |
8/27/21 | 0.153 | 0.154 | 0.153 | 0.154 | 1,555,649.79 | 0 |
8/26/21 | 0.154 | 0.154 | 0.142 | 0.153 | 1,692,535.22 | 0 |
8/25/21 | 0.154 | 0.154 | 0.153 | 0.154 | 1,704,782.76 | 0 |
8/24/21 | 0.154 | 0.155 | 0.154 | 0.154 | 1,710,822.23 | 0 |
8/23/21 | 0.154 | 0.155 | 0.154 | 0.154 | 1,732,374.68 | 0 |
8/22/21 | 0.155 | 0.155 | 0.154 | 0.154 | 1,719,438.98 | 0 |
8/21/21 | 0.155 | 0.155 | 0.154 | 0.155 | 1,721,010.93 | 0 |
8/20/21 | 0.154 | 0.155 | 0.154 | 0.155 | 1,735,235.22 | 0 |
8/19/21 | 0.152 | 0.154 | 0.149 | 0.154 | 1,694,283.72 | 0 |
8/18/21 | 0.165 | 0.168 | 0.152 | 0.152 | 8,522.75 | 0 |
8/17/21 | 0.187 | 0.187 | 0.164 | 0.165 | 12,260.36 | 0 |
8/16/21 | 0.209 | 0.211 | 0.187 | 0.187 | 11,285.41 | 0 |
8/15/21 | 0.205 | 0.21 | 0.198 | 0.209 | 1,522.14 | 0 |
8/14/21 | 0.264 | 0.268 | 0.202 | 0.205 | 36,033.58 | 0 |
8/13/21 | 0.275 | 0.294 | 0.252 | 0.264 | 55,651.21 | 0 |
8/12/21 | 0.246 | 0.278 | 0.237 | 0.275 | 17,135.22 | 0 |
8/11/21 | 0.253 | 0.255 | 0.243 | 0.246 | 4,801.87 | 0 |
8/10/21 | 0.274 | 0.275 | 0.253 | 0.253 | 6,810.43 | 0 |
8/9/21 | 0.266 | 0.289 | 0.26 | 0.274 | 9,116.58 | 0 |
8/8/21 | 0.298 | 0.3 | 0.261 | 0.266 | 7,502.39 | 0 |
8/7/21 | 0.278 | 0.3 | 0.277 | 0.299 | 12,674.37 | 0 |
8/6/21 | 0.271 | 0.293 | 0.264 | 0.278 | 8,927.36 | 0 |
8/5/21 | 0.256 | 0.271 | 0.247 | 0.271 | 4,648.01 | 0 |
8/4/21 | 0.233 | 0.3 | 0.228 | 0.257 | 60,521.08 | 0 |
8/3/21 | 0.247 | 0.269 | 0.228 | 0.233 | 34,807.17 | 0 |
8/2/21 | 0.247 | 0.259 | 0.242 | 0.247 | 8,363.85 | 0 |
8/1/21 | 0.266 | 0.273 | 0.241 | 0.247 | 10,953.86 | 0 |
7/31/21 | 0.267 | 0.27 | 0.247 | 0.266 | 9,448.45 | 0 |
7/30/21 | 0.355 | 0.359 | 0.248 | 0.267 | 62,632.15 | 0 |
7/29/21 | 0.456 | 0.456 | 0.285 | 0.355 | 584,187.51 | 0 |
7/28/21 | 0.493 | 0.65 | 0.427 | 0.454 | 471,872.5 | 0 |
7/27/21 | 0.365 | 0.493 | 0.343 | 0.493 | 177,865.78 | 0 |
7/26/21 | 0.294 | 0.467 | 0.292 | 0.365 | 217,579.92 | 0 |
7/25/21 | 0.296 | 0.298 | 0.279 | 0.294 | 14,173 | 0 |
7/24/21 | 0.261 | 0.296 | 0.26 | 0.296 | 49,972.97 | 0 |
7/23/21 | 0.239 | 0.261 | 0.239 | 0.261 | 21,726.91 | 0 |
7/22/21 | 0.266 | 0.276 | 0.237 | 0.239 | 48,827.41 | 0 |
7/21/21 | 0.216 | 0.267 | 0.211 | 0.266 | 19,999.05 | 0 |
7/20/21 | 0.228 | 0.23 | 0.2 | 0.216 | 45,543.25 | 0 |
7/19/21 | 0.245 | 0.253 | 0.223 | 0.228 | 52,985.75 | 0 |
7/18/21 | 0.233 | 0.26 | 0.233 | 0.245 | 51,301.41 | 0 |
7/17/21 | 0.233 | 0.237 | 0.229 | 0.233 | 4,867.56 | 0 |
7/16/21 | 0.255 | 0.282 | 0.232 | 0.233 | 97,152.94 | 0 |
7/15/21 | 0.267 | 0.272 | 0.25 | 0.255 | 10,391.11 | 0 |
7/14/21 | 0.261 | 0.27 | 0.252 | 0.267 | 9,595.04 | 0 |