Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/25/21 | 0.038 | 0.039 | 0.038 | 0.039 | 36.59 | 0 |
7/24/21 | 0.037 | 0.038 | 0.037 | 0.038 | 35.48 | 0 |
7/23/21 | 0.036 | 0.037 | 0.036 | 0.037 | 34.74 | 0 |
7/22/21 | 0.036 | 0.036 | 0.035 | 0.036 | 33.46 | 0 |
7/21/21 | 0.033 | 0.036 | 0.033 | 0.036 | 33.24 | 0 |
7/20/21 | 0.034 | 0.034 | 0.033 | 0.033 | 30.86 | 0 |
7/19/21 | 0.035 | 0.035 | 0.034 | 0.034 | 31.9 | 0 |
7/18/21 | 0.035 | 0.036 | 0.035 | 0.035 | 32.9 | 0 |
7/17/21 | 0.035 | 0.035 | 0.035 | 0.035 | 32.63 | 0 |
7/16/21 | 0.035 | 0.036 | 0.035 | 0.035 | 32.53 | 0 |
7/15/21 | 0.036 | 0.037 | 0.035 | 0.035 | 32.82 | 0 |
7/14/21 | 0.036 | 0.037 | 0.035 | 0.036 | 33.97 | 0 |
7/13/21 | 0.037 | 0.037 | 0.036 | 0.036 | 33.84 | 0 |
7/12/21 | 0.038 | 0.038 | 0.036 | 0.037 | 34.32 | 0 |
7/11/21 | 0.037 | 0.038 | 0.037 | 0.038 | 35.44 | 0 |
7/10/21 | 0.038 | 0.038 | 0.037 | 0.037 | 34.68 | 0 |
7/9/21 | 0.041 | 0.041 | 0.036 | 0.038 | 35.05 | 0 |
7/8/21 | 0.042 | 0.042 | 0.04 | 0.041 | 84.88 | 0 |
7/7/21 | 0.043 | 0.044 | 0.042 | 0.042 | 87.45 | 0 |
7/6/21 | 0.042 | 0.044 | 0.042 | 0.043 | 88.39 | 0 |
7/5/21 | 0.044 | 0.044 | 0.042 | 0.042 | 87.41 | 0 |
7/4/21 | 0.043 | 0.045 | 0.043 | 0.044 | 91.17 | 0 |
7/3/21 | 0.042 | 0.044 | 0.042 | 0.043 | 89.6 | 0 |
7/2/21 | 0.042 | 0.042 | 0.041 | 0.042 | 87.61 | 0 |
7/1/21 | 0.044 | 0.044 | 0.041 | 0.042 | 86.67 | 0 |
6/30/21 | 0.045 | 0.045 | 0.043 | 0.044 | 90.54 | 0 |
6/29/21 | 0.052 | 0.055 | 0.045 | 0.045 | 92.85 | 0 |
6/28/21 | 0.055 | 0.058 | 0.051 | 0.052 | 58.03 | 0 |
6/27/21 | 0.051 | 0.055 | 0.051 | 0.055 | 35.98 | 0 |
6/26/21 | 0.051 | 0.052 | 0.048 | 0.051 | 33.38 | 0 |
6/25/21 | 0.055 | 0.057 | 0.05 | 0.051 | 32.92 | 0 |
6/24/21 | 0.054 | 0.056 | 0.052 | 0.055 | 36.07 | 0 |
6/23/21 | 0.052 | 0.056 | 0.051 | 0.054 | 35 | 0 |
6/22/21 | 0.051 | 0.053 | 0.046 | 0.052 | 33.77 | 0 |
6/21/21 | 0.057 | 0.057 | 0.05 | 0.051 | 32.89 | 0 |
6/20/21 | 0.057 | 0.058 | 0.053 | 0.057 | 37.15 | 0 |
6/19/21 | 0.057 | 0.058 | 0.056 | 0.057 | 37.01 | 0 |
6/18/21 | 0.061 | 0.061 | 0.056 | 0.057 | 37.21 | 0 |
6/17/21 | 0.061 | 0.063 | 0.06 | 0.061 | 39.57 | 0 |
6/16/21 | 0.064 | 0.065 | 0.061 | 0.061 | 39.87 | 0 |
6/15/21 | 0.065 | 0.066 | 0.063 | 0.064 | 41.84 | 0 |
6/14/21 | 0.062 | 0.066 | 0.046 | 0.065 | 42.12 | 0 |
6/13/21 | 0.057 | 0.063 | 0.056 | 0.063 | 40.65 | 0 |
6/12/21 | 0.107 | 0.107 | 0.056 | 0.057 | 36.93 | 0 |
6/11/21 | 0.105 | 0.108 | 0.103 | 0.107 | 13.46 | 0 |
6/10/21 | 0.107 | 0.11 | 0.103 | 0.105 | 13.25 | 0 |
6/9/21 | 0.096 | 0.107 | 0.093 | 0.107 | 13.46 | 0 |
6/7/21 | 0.103 | 0.105 | 0.096 | 0.096 | 12.14 | 0 |
6/6/21 | 0.102 | 0.104 | 0.101 | 0.103 | 12.95 | 0 |
6/5/21 | 0.106 | 0.108 | 0.1 | 0.102 | 12.83 | 0 |
6/4/21 | 0.112 | 0.112 | 0.102 | 0.106 | 13.33 | 0 |
6/3/21 | 0.107 | 0.113 | 0.107 | 0.112 | 14.14 | 0 |
6/2/21 | 0.105 | 0.109 | 0.103 | 0.108 | 13.58 | 0 |
6/1/21 | 0.091 | 0.107 | 0.089 | 0.105 | 13.24 | 0 |
5/31/21 | 0.087 | 0.091 | 0.083 | 0.091 | 16.42 | 0 |
5/30/21 | 0.084 | 0.089 | 0.081 | 0.087 | 15.81 | 0 |
5/29/21 | 0.087 | 0.091 | 0.081 | 0.084 | 15.42 | 0 |
5/28/21 | 0.095 | 0.096 | 0.084 | 0.087 | 15.81 | 0 |
5/27/21 | 0.097 | 0.1 | 0.091 | 0.095 | 16.8 | 0 |
5/26/21 | 0.095 | 0.101 | 0.094 | 0.097 | 17.12 | 0 |
5/25/21 | 0.096 | 0.099 | 0.09 | 0.095 | 16.74 | 0 |
5/24/21 | 0.085 | 0.099 | 0.084 | 0.096 | 16.88 | 0 |
5/23/21 | 0.093 | 0.095 | 0.075 | 0.085 | 15.45 | 0 |
5/22/21 | 0.093 | 0.097 | 0.088 | 0.093 | 16.45 | 0 |
5/21/21 | 0.072 | 0.105 | 0.068 | 0.093 | 16.36 | 0 |
5/9/21 | 0.177 | 0.178 | 0.17 | 0.175 | 47.19 | 0 |
5/7/21 | 0.17 | 0.177 | 0.166 | 0.173 | 46.52 | 0 |
5/6/21 | 0.173 | 0.176 | 0.166 | 0.17 | 45.75 | 0 |
4/26/21 | 0.27 | 0.299 | 0.269 | 0.297 | 0 | 0 |
4/25/21 | 0.248 | 0.278 | 0.245 | 0.27 | 0 | 0 |
4/24/21 | 0.023 | 0.253 | 0.023 | 0.248 | 0 | 0 |
4/23/21 | 0.076 | 0.077 | 0.023 | 0.023 | 0 | 0 |
4/22/21 | 0.079 | 0.082 | 0.074 | 0.076 | 0 | 0 |
4/21/21 | 0.118 | 0.445 | 0.079 | 0.079 | 0 | 0 |
4/20/21 | 0.084 | 0.906 | 0.08 | 0.118 | 0 | 0 |
4/19/21 | 0.084 | 0.086 | 0.082 | 0.084 | 0 | 0 |
4/18/21 | 0.091 | 0.092 | 0.079 | 0.084 | 0 | 0 |
4/17/21 | 0.123 | 0.125 | 0.091 | 0.091 | 0 | 0 |
4/16/21 | 0.127 | 0.127 | 0.12 | 0.123 | 0 | 0 |
4/15/21 | 0.126 | 0.128 | 0.124 | 0.126 | 0 | 0 |
4/14/21 | 0.127 | 0.13 | 0.123 | 0.126 | 0 | 0 |
4/13/21 | 0.078 | 0.127 | 0.078 | 0.127 | 0 | 0 |
4/12/21 | 0.078 | 0.08 | 0.077 | 0.078 | 0 | 0 |
4/11/21 | 0.078 | 0.079 | 0.077 | 0.078 | 0 | 0 |
4/10/21 | 0.076 | 0.08 | 0.075 | 0.078 | 0 | 0 |
4/9/21 | 0.076 | 0.077 | 0.075 | 0.076 | 0 | 0 |
4/8/21 | 0.073 | 0.076 | 0.073 | 0.076 | 0 | 0 |
4/7/21 | 0.076 | 0.076 | 0.072 | 0.073 | 0 | 0 |
4/6/21 | 0.077 | 0.077 | 0.075 | 0.076 | 0 | 0 |
4/5/21 | 0.076 | 0.078 | 0.075 | 0.077 | 0 | 0 |