Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/2/22 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 849,039.85 |
10/1/22 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 849,039.85 |
9/30/22 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 849,039.85 |
9/29/22 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 849,039.85 |
9/28/22 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 849,038.71 |
9/27/22 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 849,036.83 |
9/26/22 | 0.049 | 0.05 | 0.048 | 0.049 | 0 | 849,036.83 |
9/25/22 | 0.049 | 0.05 | 0.048 | 0.049 | 44.61 | 836,207.7 |
9/24/22 | 0.05 | 0.05 | 0.049 | 0.049 | 44.92 | 842,206.97 |
9/23/22 | 0.05 | 0.05 | 0.048 | 0.05 | 45.72 | 858,245.17 |
9/22/22 | 0.048 | 0.05 | 0.048 | 0.05 | 46.07 | 863,398.82 |
9/21/22 | 0.049 | 0.051 | 0.047 | 0.048 | 43.97 | 824,877.37 |
9/20/22 | 0.051 | 0.051 | 0.049 | 0.049 | 44.81 | 840,148.44 |
9/19/22 | 0.05 | 0.051 | 0.048 | 0.051 | 46.4 | 869,203.25 |
9/18/22 | 0.052 | 0.052 | 0.05 | 0.05 | 46.02 | 863,660.78 |
9/17/22 | 0.051 | 0.052 | 0.051 | 0.052 | 47.74 | 895,150.59 |
9/16/22 | 0.051 | 0.051 | 0.05 | 0.051 | 46.87 | 879,360.56 |
9/15/22 | 0.052 | 0.053 | 0.051 | 0.051 | 46.7 | 876,186.28 |
9/14/22 | 0.052 | 0.053 | 0.051 | 0.052 | 48.02 | 900,194.71 |
9/12/22 | 0.056 | 0.058 | 0.056 | 0.058 | 53.04 | 994,894.03 |
9/11/22 | 0.056 | 0.056 | 0.055 | 0.056 | 51.63 | 968,155.5 |
9/10/22 | 0.055 | 0.056 | 0.055 | 0.056 | 51.42 | 964,209.05 |
9/9/22 | 0.05 | 0.056 | 0.05 | 0.055 | 50.71 | 950,893.63 |
9/8/22 | 0.05 | 0.05 | 0.049 | 0.05 | 45.84 | 859,662.79 |
9/7/22 | 0.049 | 0.05 | 0.048 | 0.05 | 45.74 | 857,905.6 |
9/6/22 | 0.051 | 0.052 | 0.049 | 0.049 | 44.69 | 837,773.58 |
9/5/22 | 0.052 | 0.052 | 0.051 | 0.051 | 47.01 | 881,121.27 |
9/4/22 | 0.051 | 0.052 | 0.051 | 0.052 | 47.38 | 888,872.31 |
9/3/22 | 0.052 | 0.052 | 0.051 | 0.051 | 47.01 | 881,995.6 |
9/2/22 | 0.052 | 0.053 | 0.051 | 0.052 | 47.36 | 888,118.15 |
9/1/22 | 0.052 | 0.052 | 0.051 | 0.052 | 47.72 | 895,115.23 |
8/31/22 | 0.051 | 0.053 | 0.051 | 0.052 | 47.55 | 891,674.03 |
8/30/22 | 0.053 | 0.053 | 0.051 | 0.051 | 46.94 | 880,423.64 |
8/29/22 | 0.051 | 0.053 | 0.051 | 0.053 | 48.13 | 902,711.91 |
8/28/22 | 0.052 | 0.052 | 0.051 | 0.051 | 46.59 | 872,416.41 |
8/27/22 | 0.052 | 0.053 | 0.052 | 0.052 | 47.56 | 891,313.57 |
8/26/22 | 0.056 | 0.056 | 0.052 | 0.052 | 48.01 | 901,020.27 |
8/25/22 | 0.056 | 0.056 | 0.056 | 0.056 | 51.22 | 960,652.17 |
8/24/22 | 0.055 | 0.056 | 0.055 | 0.056 | 0 | 965,353.95 |
8/23/22 | 0.055 | 0.056 | 0.055 | 0.055 | 0 | 947,275.12 |
8/22/22 | 0.056 | 0.056 | 0.054 | 0.055 | 50.75 | 951,664.65 |
8/21/22 | 0.055 | 0.056 | 0.055 | 0.056 | 51.08 | 957,677.92 |
8/20/22 | 0.054 | 0.055 | 0.054 | 0.055 | 50.2 | 941,307.27 |
8/19/22 | 0.06 | 0.06 | 0.054 | 0.054 | 49.53 | 928,476.66 |
8/18/22 | 0.06 | 0.061 | 0.06 | 0.06 | 55.05 | 1,032,327.2 |
8/17/22 | 0.062 | 0.063 | 0.06 | 0.06 | 55.3 | 1,037,807.62 |
8/16/22 | 0.062 | 0.063 | 0.061 | 0.062 | 56.66 | 1,062,145.72 |
8/15/22 | 0.063 | 0.065 | 0.062 | 0.063 | 57.27 | 1,073,427.17 |
8/14/22 | 0.063 | 0.065 | 0.063 | 0.063 | 57.69 | 1,081,534.06 |
8/13/22 | 0.063 | 0.064 | 0.063 | 0.063 | 57.92 | 1,086,191.81 |
8/12/22 | 0.062 | 0.063 | 0.061 | 0.063 | 57.87 | 1,085,246.8 |
8/11/22 | 0.062 | 0.064 | 0.062 | 0.062 | 56.83 | 1,065,442.06 |
8/10/22 | 0.06 | 0.062 | 0.059 | 0.062 | 56.76 | 1,064,999.83 |
8/9/22 | 0.062 | 0.062 | 0.06 | 0.06 | 54.96 | 1,030,163.77 |
8/8/22 | 0.06 | 0.063 | 0.06 | 0.062 | 56.44 | 1,058,855 |
8/7/22 | 0.059 | 0.06 | 0.059 | 0.06 | 54.96 | 1,030,677.18 |
8/6/22 | 0.06 | 0.06 | 0.059 | 0.059 | 54.47 | 1,021,130.65 |
8/5/22 | 0.059 | 0.061 | 0.059 | 0.06 | 55.14 | 1,035,718.99 |
8/4/22 | 0.059 | 0.06 | 0.058 | 0.059 | 53.67 | 1,006,440.08 |
8/3/22 | 0.06 | 0.061 | 0.059 | 0.059 | 54.19 | 1,016,024.87 |
8/2/22 | 0.06 | 0.061 | 0.059 | 0.06 | 54.49 | 1,021,876.48 |
8/1/22 | 0.06 | 0.061 | 0.059 | 0.06 | 55.3 | 1,036,821.57 |
7/31/22 | 0.061 | 0.062 | 0.06 | 0.06 | 55.36 | 1,037,829.82 |
7/30/22 | 0.062 | 0.064 | 0.061 | 0.061 | 56.09 | 1,052,029.39 |
7/29/22 | 0.062 | 0.063 | 0.061 | 0.062 | 56.5 | 1,058,628.1 |
7/28/22 | 0.059 | 0.062 | 0.059 | 0.062 | 56.54 | 1,060,373.74 |
7/26/22 | 0.055 | 0.055 | 0.054 | 0.055 | 50.35 | 944,562.24 |
7/25/22 | 0.059 | 0.059 | 0.055 | 0.055 | 50.7 | 949,981.32 |
7/24/22 | 0.058 | 0.06 | 0.058 | 0.059 | 53.65 | 1,005,457.6 |
7/23/22 | 0.059 | 0.06 | 0.057 | 0.058 | 53.28 | 999,067.66 |
7/22/22 | 0.06 | 0.061 | 0.059 | 0.059 | 53.88 | 1,010,163.3 |
7/21/22 | 0.06 | 0.061 | 0.058 | 0.06 | 54.95 | 1,030,158.21 |
7/20/22 | 0.061 | 0.063 | 0.06 | 0.06 | 55.15 | 1,033,141.77 |
7/19/22 | 0.058 | 0.061 | 0.056 | 0.061 | 55.48 | 1,040,153.33 |
7/18/22 | 0.054 | 0.059 | 0.054 | 0.058 | 53.11 | 999,961.54 |
7/17/22 | 0.055 | 0.056 | 0.054 | 0.054 | 49.3 | 924,078.65 |
7/16/22 | 0.054 | 0.056 | 0.053 | 0.055 | 50.25 | 942,353.59 |
7/15/22 | 0.053 | 0.055 | 0.053 | 0.054 | 49.42 | 926,609.83 |
7/14/22 | 0.052 | 0.054 | 0.051 | 0.053 | 48.78 | 914,762.4 |
7/13/22 | 0.05 | 0.052 | 0.049 | 0.052 | 47.88 | 898,847.76 |
7/12/22 | 0.052 | 0.052 | 0.05 | 0.05 | 45.82 | 859,349.25 |
7/11/22 | 0.054 | 0.054 | 0.052 | 0.052 | 47.39 | 888,104.56 |
7/10/22 | 0.056 | 0.056 | 0.054 | 0.054 | 49.46 | 927,678.71 |
7/9/22 | 0.056 | 0.057 | 0.056 | 0.056 | 51.21 | 960,218.26 |
7/8/22 | 0.056 | 0.058 | 0.055 | 0.056 | 51.59 | 966,395.7 |
7/7/22 | 0.053 | 0.056 | 0.053 | 0.056 | 51.31 | 962,235.74 |
7/6/22 | 0.052 | 0.053 | 0.051 | 0.053 | 48.73 | 913,790.97 |
7/5/22 | 0.052 | 0.053 | 0.05 | 0.052 | 47.89 | 897,863.81 |
7/4/22 | 0.05 | 0.052 | 0.049 | 0.052 | 47.99 | 899,692.84 |
7/3/22 | 0.05 | 0.051 | 0.049 | 0.05 | 45.77 | 858,147.52 |