Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/26/21 | 0.17 | 0.182 | 0.149 | 0.158 | 79,900.87 | 0 |
10/25/21 | 0.158 | 0.196 | 0.156 | 0.169 | 163,756.87 | 0 |
10/24/21 | 0.165 | 0.169 | 0.155 | 0.159 | 9,953.49 | 0 |
10/23/21 | 0.148 | 0.168 | 0.147 | 0.165 | 13,079.3 | 0 |
10/22/21 | 0.153 | 0.177 | 0.141 | 0.148 | 82,859.33 | 0 |
10/21/21 | 0.152 | 0.172 | 0.151 | 0.153 | 77,103.6 | 0 |
10/20/21 | 0.146 | 0.163 | 0.146 | 0.153 | 35,278.85 | 0 |
10/19/21 | 0.152 | 0.156 | 0.145 | 0.147 | 13,994.03 | 0 |
10/18/21 | 0.156 | 0.158 | 0.144 | 0.152 | 28,449.42 | 0 |
10/17/21 | 0.155 | 0.164 | 0.148 | 0.156 | 55,773.1 | 0 |
10/16/21 | 0.157 | 0.159 | 0.151 | 0.155 | 20,481.17 | 0 |
10/15/21 | 0.162 | 0.162 | 0.153 | 0.156 | 14,969.65 | 0 |
10/14/21 | 0.152 | 0.162 | 0.15 | 0.162 | 98,452.21 | 0 |
10/13/21 | 0.151 | 0.155 | 0.148 | 0.151 | 13,207.67 | 0 |
10/12/21 | 0.152 | 0.152 | 0.143 | 0.151 | 22,499.98 | 0 |
10/11/21 | 0.15 | 0.158 | 0.149 | 0.152 | 3,816.38 | 0 |
10/10/21 | 0.17 | 0.176 | 0.148 | 0.151 | 118,201.47 | 0 |
10/9/21 | 0.197 | 0.2 | 0.156 | 0.17 | 78,069.01 | 0 |
10/8/21 | 0.187 | 0.211 | 0.186 | 0.197 | 36,216.65 | 0 |
10/7/21 | 0.174 | 0.221 | 0.163 | 0.188 | 123,256.69 | 0 |
10/6/21 | 0.169 | 0.179 | 0.159 | 0.174 | 21,163.73 | 0 |
10/5/21 | 0.195 | 0.195 | 0.165 | 0.17 | 138,443.97 | 0 |
10/4/21 | 0.207 | 0.208 | 0.193 | 0.195 | 12,956.17 | 0 |
10/3/21 | 0.194 | 0.213 | 0.176 | 0.207 | 147,449.47 | 0 |
10/2/21 | 0.211 | 0.212 | 0.182 | 0.194 | 153,953.55 | 0 |
10/1/21 | 0.201 | 0.213 | 0.191 | 0.211 | 36,149 | 0 |
9/30/21 | 0.194 | 0.208 | 0.193 | 0.201 | 24,927.09 | 0 |
9/29/21 | 0.204 | 0.223 | 0.188 | 0.194 | 180,935.56 | 0 |
9/28/21 | 0.214 | 0.217 | 0.187 | 0.204 | 662,916.44 | 0 |
9/27/21 | 0.232 | 0.244 | 0.214 | 0.214 | 22,147.74 | 0 |
9/26/21 | 0.242 | 0.244 | 0.198 | 0.232 | 211,192.07 | 0 |
9/25/21 | 0.26 | 0.262 | 0.242 | 0.242 | 44,889.12 | 0 |
9/24/21 | 0.272 | 0.286 | 0.241 | 0.26 | 288,515.58 | 0 |
9/23/21 | 0.232 | 0.321 | 0.231 | 0.272 | 388,752.3 | 0 |
9/22/21 | 0.202 | 0.258 | 0.202 | 0.232 | 211,571.8 | 0 |
9/21/21 | 0.227 | 0.251 | 0.2 | 0.202 | 88,178.15 | 0 |
9/20/21 | 0.241 | 0.312 | 0.223 | 0.227 | 358,332.95 | 0 |
9/19/21 | 0.296 | 0.301 | 0.234 | 0.241 | 228,449.76 | 0 |
9/18/21 | 0.337 | 0.355 | 0.281 | 0.296 | 186,857.82 | 0 |
9/17/21 | 0.301 | 0.422 | 0.274 | 0.337 | 912,591.93 | 0 |
9/16/21 | 0.17 | 0.337 | 0.17 | 0.301 | 1,029,958.07 | 0 |
9/15/21 | 0.148 | 0.185 | 0.143 | 0.17 | 91,679.4 | 0 |
9/14/21 | 0.144 | 0.151 | 0.143 | 0.148 | 7,746.6 | 0 |
9/13/21 | 0.148 | 0.15 | 0.138 | 0.144 | 1,058.14 | 0 |
9/12/21 | 0.146 | 0.151 | 0.144 | 0.148 | 5,170.22 | 0 |
9/11/21 | 0.144 | 0.152 | 0.144 | 0.146 | 12,098.21 | 0 |
9/10/21 | 0.143 | 0.16 | 0.14 | 0.144 | 45,303 | 0 |
9/9/21 | 0.146 | 0.16 | 0.142 | 0.143 | 56,552.75 | 0 |
9/8/21 | 0.156 | 0.162 | 0.143 | 0.145 | 63,788.25 | 0 |
9/7/21 | 0.175 | 0.224 | 0.15 | 0.156 | 317,661.24 | 0 |
9/6/21 | 0.204 | 0.207 | 0.148 | 0.175 | 337,858.15 | 0 |
9/5/21 | 0.208 | 0.209 | 0.198 | 0.204 | 20,652.68 | 0 |
9/4/21 | 0.203 | 0.21 | 0.202 | 0.208 | 10,981.27 | 0 |
9/3/21 | 0.228 | 0.228 | 0.201 | 0.203 | 50,234.94 | 0 |
9/2/21 | 0.245 | 0.246 | 0.214 | 0.228 | 71,954.82 | 0 |
9/1/21 | 0.243 | 0.246 | 0.234 | 0.244 | 67,121.84 | 0 |
8/31/21 | 0.225 | 0.246 | 0.224 | 0.243 | 26,966.84 | 0 |
8/30/21 | 0.226 | 0.232 | 0.22 | 0.225 | 2,219.74 | 0 |
8/29/21 | 0.238 | 0.242 | 0.218 | 0.227 | 72,499.46 | 0 |
8/28/21 | 0.247 | 0.248 | 0.237 | 0.238 | 10,200.93 | 0 |
8/27/21 | 0.234 | 0.248 | 0.231 | 0.247 | 16,297.43 | 0 |
8/26/21 | 0.241 | 0.243 | 0.229 | 0.234 | 27,465.13 | 0 |
8/25/21 | 0.242 | 0.247 | 0.236 | 0.241 | 14,536.02 | 0 |
8/24/21 | 0.261 | 0.268 | 0.242 | 0.242 | 48,813.73 | 0 |
8/23/21 | 0.242 | 0.263 | 0.241 | 0.261 | 47,556.07 | 0 |
8/22/21 | 0.24 | 0.243 | 0.235 | 0.242 | 12,692.57 | 0 |
8/21/21 | 0.256 | 0.261 | 0.239 | 0.24 | 53,827.22 | 0 |
8/20/21 | 0.237 | 0.257 | 0.237 | 0.255 | 41,423.63 | 0 |
8/19/21 | 0.231 | 0.237 | 0.219 | 0.237 | 114,852.21 | 0 |
8/18/21 | 0.258 | 0.284 | 0.224 | 0.231 | 155,535.93 | 0 |
8/17/21 | 0.294 | 0.295 | 0.255 | 0.258 | 94,127.54 | 0 |
8/16/21 | 0.305 | 0.307 | 0.293 | 0.294 | 4,177.07 | 0 |
8/15/21 | 0.309 | 0.31 | 0.292 | 0.305 | 10,538.34 | 0 |
8/14/21 | 0.328 | 0.33 | 0.304 | 0.309 | 18,047.71 | 0 |
8/13/21 | 0.306 | 0.334 | 0.306 | 0.328 | 18,828.97 | 0 |
8/12/21 | 0.308 | 0.317 | 0.302 | 0.307 | 29,302.83 | 0 |
8/11/21 | 0.292 | 0.318 | 0.292 | 0.308 | 35,968.94 | 0 |
8/10/21 | 0.301 | 0.304 | 0.289 | 0.292 | 23,054.72 | 0 |
8/9/21 | 0.299 | 0.306 | 0.287 | 0.301 | 14,731.97 | 0 |
8/8/21 | 0.299 | 0.303 | 0.282 | 0.299 | 22,592.58 | 0 |
8/7/21 | 0.274 | 0.299 | 0.273 | 0.299 | 4,728.73 | 0 |
8/6/21 | 0.272 | 0.278 | 0.254 | 0.274 | 30,890.15 | 0 |
8/5/21 | 0.274 | 0.277 | 0.253 | 0.272 | 24,412.79 | 0 |
8/4/21 | 0.238 | 0.277 | 0.232 | 0.274 | 49,678.32 | 0 |
5/11/21 | 1.412 | 1.432 | 1.281 | 1.341 | 140,171.4 | 0 |
5/11/21 | 1.412 | 1.432 | 1.281 | 1.341 | 140,171.4 | 0 |
5/11/21 | 1.412 | 1.432 | 1.281 | 1.341 | 140,171.4 | 0 |
5/11/21 | 1.412 | 1.432 | 1.281 | 1.341 | 140,171.4 | 0 |
5/10/21 | 1.501 | 1.674 | 1.339 | 1.408 | 134,982.48 | 0 |
5/10/21 | 1.501 | 1.674 | 1.339 | 1.408 | 134,982.48 | 0 |