Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.512 | 0.52 | 0.483 | 0.488 | 1,538,446.82 | 19,476,681.25 |
8/2/21 | 0.506 | 0.521 | 0.497 | 0.512 | 1,315,289.79 | 20,440,461.06 |
8/1/21 | 0.523 | 0.543 | 0.5 | 0.507 | 1,681,728.87 | 20,235,496.31 |
7/31/21 | 0.499 | 0.551 | 0.492 | 0.527 | 3,223,323.13 | 21,035,249.8 |
7/30/21 | 0.516 | 0.533 | 0.484 | 0.499 | 3,662,538.67 | 19,917,836.7 |
7/29/21 | 0.511 | 0.537 | 0.498 | 0.516 | 2,523,203.68 | 20,595,358.78 |
7/28/21 | 0.529 | 0.53 | 0.496 | 0.509 | 2,333,095.8 | 20,311,077.27 |
7/27/21 | 0.547 | 0.552 | 0.501 | 0.528 | 3,505,677.73 | 21,069,880.68 |
7/26/21 | 0.601 | 0.646 | 0.54 | 0.547 | 5,939,020.88 | 21,828,791.42 |
7/25/21 | 0.619 | 0.969 | 0.594 | 0.6 | 13,281,979.76 | 23,943,402.04 |
7/24/21 | 0.586 | 0.647 | 0.582 | 0.619 | 3,124,889.64 | 24,715,296.25 |
7/23/21 | 0.53 | 0.595 | 0.527 | 0.587 | 3,124,925.92 | 23,428,249.79 |
7/22/21 | 0.486 | 0.537 | 0.477 | 0.53 | 1,638,433.89 | 21,151,849.33 |
7/21/21 | 0.434 | 0.51 | 0.431 | 0.486 | 3,113,148.77 | 19,396,069.66 |
7/20/21 | 0.461 | 0.504 | 0.424 | 0.434 | 6,220,686.86 | 17,321,966.22 |
7/19/21 | 0.444 | 0.487 | 0.43 | 0.462 | 1,972,947.82 | 18,435,882.27 |
7/18/21 | 0.445 | 0.473 | 0.437 | 0.444 | 1,094,642.14 | 17,726,957.48 |
7/17/21 | 0.443 | 0.449 | 0.424 | 0.441 | 1,125,279.07 | 17,606,341.93 |
7/16/21 | 0.529 | 0.564 | 0.44 | 0.443 | 3,801,423.12 | 17,682,741.33 |
7/15/21 | 0.449 | 0.578 | 0.446 | 0.522 | 10,677,891.89 | 20,825,932.14 |
7/14/21 | 0.424 | 0.464 | 0.404 | 0.45 | 1,667,858.66 | 17,956,613.59 |
7/13/21 | 0.417 | 0.427 | 0.409 | 0.424 | 753,236.95 | 16,916,046.7 |
7/12/21 | 0.429 | 0.462 | 0.404 | 0.417 | 2,314,395.05 | 16,643,571.98 |
7/11/21 | 0.413 | 0.459 | 0.404 | 0.429 | 1,492,684.92 | 17,121,535.17 |
7/10/21 | 0.424 | 0.429 | 0.401 | 0.413 | 745,484.99 | 16,479,359.34 |
7/9/21 | 0.422 | 0.438 | 0.405 | 0.424 | 1,297,526 | 16,912,942.09 |
7/8/21 | 0.439 | 0.47 | 0.405 | 0.422 | 2,018,779.2 | 16,836,032.23 |
7/7/21 | 0.436 | 0.474 | 0.431 | 0.439 | 954,742.52 | 17,527,213.85 |
7/6/21 | 0.417 | 0.444 | 0.416 | 0.435 | 942,222.07 | 17,357,484.91 |
7/5/21 | 0.45 | 0.45 | 0.407 | 0.417 | 1,003,390.32 | 16,650,352.07 |
7/4/21 | 0.466 | 0.473 | 0.442 | 0.45 | 1,472,821.37 | 17,944,347.57 |
7/3/21 | 0.4 | 0.515 | 0.394 | 0.466 | 5,837,645.34 | 18,593,460.14 |
7/2/21 | 0.374 | 0.431 | 0.355 | 0.401 | 2,662,506.75 | 16,001,288.84 |
7/1/21 | 0.391 | 0.402 | 0.364 | 0.374 | 752,408.69 | 14,926,705.38 |
6/30/21 | 0.4 | 0.406 | 0.368 | 0.392 | 665,489.44 | 15,644,537.36 |
6/29/21 | 0.375 | 0.42 | 0.372 | 0.4 | 1,112,278.87 | 15,962,188.98 |
6/28/21 | 0.37 | 0.388 | 0.359 | 0.375 | 1,468,045.03 | 14,963,108.52 |
6/27/21 | 0.348 | 0.445 | 0.337 | 0.37 | 5,434,779.91 | 14,773,231.19 |
6/26/21 | 0.359 | 0.375 | 0.325 | 0.347 | 1,173,672.92 | 13,863,119.88 |
6/25/21 | 0.399 | 0.411 | 0.356 | 0.362 | 489,451.87 | 14,441,216.65 |
6/24/21 | 0.397 | 0.409 | 0.372 | 0.4 | 919,726.8 | 15,960,523.74 |
6/23/21 | 0.38 | 0.43 | 0.367 | 0.397 | 1,706,587.18 | 15,852,274.16 |
6/22/21 | 0.385 | 0.42 | 0.328 | 0.38 | 1,261,539.11 | 15,177,665.53 |
6/21/21 | 0.515 | 0.518 | 0.382 | 0.383 | 1,253,745.05 | 15,284,852.14 |
6/20/21 | 0.514 | 0.523 | 0.47 | 0.515 | 849,428.47 | 20,567,710.83 |
6/19/21 | 0.522 | 0.534 | 0.504 | 0.514 | 998,877.53 | 20,502,060.98 |
6/18/21 | 0.568 | 0.57 | 0.502 | 0.522 | 1,001,634.54 | 20,823,665.64 |
6/17/21 | 0.609 | 0.656 | 0.55 | 0.567 | 4,322,006.46 | 22,639,342.84 |
6/16/21 | 0.576 | 0.696 | 0.545 | 0.619 | 7,832,933.97 | 24,701,447.21 |
6/15/21 | 0.582 | 0.589 | 0.56 | 0.576 | 975,203.57 | 22,991,336.17 |
6/14/21 | 0.569 | 0.59 | 0.553 | 0.582 | 1,603,663.86 | 23,234,458.56 |
6/13/21 | 0.536 | 0.583 | 0.518 | 0.569 | 2,224,647.96 | 22,695,828.99 |
6/12/21 | 0.55 | 0.565 | 0.509 | 0.536 | 1,249,190.9 | 21,370,672.33 |
6/11/21 | 0.601 | 0.667 | 0.534 | 0.55 | 3,000,253.58 | 21,954,615.04 |
6/10/21 | 0.666 | 0.674 | 0.566 | 0.6 | 5,842,035.45 | 23,958,382.22 |
6/9/21 | 0.552 | 0.74 | 0.518 | 0.664 | 11,504,940.09 | 26,507,698.09 |
6/7/21 | 0.593 | 0.625 | 0.546 | 0.551 | 1,735,359.37 | 22,000,998.92 |
6/6/21 | 0.563 | 0.646 | 0.558 | 0.593 | 2,560,435.06 | 23,640,905.62 |
6/5/21 | 0.605 | 0.638 | 0.543 | 0.561 | 1,541,609.19 | 22,395,743.03 |
6/4/21 | 0.712 | 0.714 | 0.574 | 0.606 | 2,274,956.38 | 24,168,544.21 |
6/3/21 | 0.628 | 0.759 | 0.618 | 0.712 | 3,965,015.48 | 28,422,706.47 |
6/2/21 | 0.622 | 0.646 | 0.603 | 0.628 | 2,613,134.89 | 25,068,052.29 |
6/1/21 | 0.655 | 0.691 | 0.606 | 0.622 | 2,346,285.49 | 24,817,705.69 |
5/31/21 | 0.629 | 0.666 | 0.588 | 0.655 | 3,353,187.34 | 26,147,710.63 |
5/30/21 | 0.664 | 0.717 | 0.602 | 0.63 | 5,324,835.33 | 25,136,006.36 |
5/29/21 | 0.536 | 0.876 | 0.532 | 0.662 | 22,190,278.85 | 26,424,280.47 |
5/28/21 | 0.575 | 0.583 | 0.488 | 0.536 | 2,232,329.94 | 21,398,957.53 |
5/27/21 | 0.628 | 0.629 | 0.562 | 0.575 | 1,374,517.54 | 22,927,182.23 |
5/26/21 | 0.532 | 0.639 | 0.519 | 0.627 | 3,240,766.9 | 25,023,050.65 |
5/25/21 | 0.534 | 0.554 | 0.462 | 0.53 | 1,839,328.56 | 21,129,911.64 |
5/24/21 | 0.446 | 0.539 | 0.432 | 0.532 | 2,352,662.93 | 21,217,068.2 |
5/23/21 | 0.561 | 0.586 | 0.364 | 0.453 | 2,516,913.93 | 18,064,075.24 |
5/22/21 | 0.608 | 0.62 | 0.532 | 0.561 | 1,427,763.91 | 22,381,427.86 |
5/21/21 | 0.711 | 0.744 | 0.51 | 0.604 | 2,494,302.36 | 24,104,874.83 |