Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.091 | 0.091 | 0.077 | 0.077 | 726,823.97 | 34,356,898.64 |
8/2/21 | 0.089 | 0.093 | 0.088 | 0.091 | 505,443.64 | 40,715,542.68 |
8/1/21 | 0.084 | 0.095 | 0.084 | 0.089 | 603,074.43 | 39,634,539.29 |
7/31/21 | 0.079 | 0.09 | 0.079 | 0.085 | 287,136.86 | 37,718,790.56 |
7/30/21 | 0.086 | 0.089 | 0.078 | 0.079 | 315,403.16 | 35,349,755.73 |
7/29/21 | 0.088 | 0.088 | 0.08 | 0.086 | 693,392.72 | 38,260,815.56 |
7/28/21 | 0.089 | 0.09 | 0.085 | 0.088 | 356,471.62 | 39,252,175.72 |
7/27/21 | 0.09 | 0.092 | 0.086 | 0.089 | 355,745.12 | 39,626,738.84 |
7/26/21 | 0.086 | 0.093 | 0.086 | 0.09 | 227,820.83 | 40,028,074.52 |
7/25/21 | 0.087 | 0.097 | 0.081 | 0.086 | 243,980.68 | 38,390,644.75 |
7/24/21 | 0.086 | 0.088 | 0.084 | 0.087 | 215,565.16 | 38,770,637.79 |
7/23/21 | 0.089 | 0.092 | 0.081 | 0.086 | 430,847.33 | 38,491,285.62 |
7/22/21 | 0.087 | 0.092 | 0.083 | 0.089 | 289,891.52 | 39,833,288.97 |
7/21/21 | 0.078 | 0.092 | 0.076 | 0.086 | 1,147,570.03 | 38,451,805.46 |
7/20/21 | 0.1 | 0.101 | 0.078 | 0.078 | 759,581 | 34,904,835.37 |
7/19/21 | 0.107 | 0.107 | 0.094 | 0.1 | 557,000.64 | 44,507,479.41 |
7/18/21 | 0.1 | 0.12 | 0.098 | 0.107 | 542,518.73 | 47,596,356.5 |
7/17/21 | 0.093 | 0.103 | 0.087 | 0.1 | 549,497.47 | 44,579,373.44 |
7/16/21 | 0.136 | 0.271 | 0.089 | 0.093 | 8,238,788.47 | 41,637,680.82 |
7/15/21 | 0.076 | 0.159 | 0.074 | 0.135 | 2,763,671.77 | 60,002,799.08 |
7/14/21 | 0.074 | 0.086 | 0.071 | 0.076 | 187,169.28 | 33,988,252.39 |
7/13/21 | 0.07 | 0.082 | 0.069 | 0.074 | 320,351.89 | 32,949,219.72 |
7/12/21 | 0.067 | 0.073 | 0.065 | 0.07 | 141,370.7 | 31,188,246.35 |
7/11/21 | 0.08 | 0.087 | 0.066 | 0.067 | 730,844.91 | 29,991,514.64 |
7/10/21 | 0.058 | 0.081 | 0.056 | 0.08 | 516,462.2 | 35,739,310.82 |
7/9/21 | 0.051 | 0.058 | 0.049 | 0.058 | 205,949.84 | 25,971,852.74 |
7/8/21 | 0.05 | 0.051 | 0.046 | 0.051 | 122,399 | 22,763,228 |
7/7/21 | 0.046 | 0.051 | 0.044 | 0.05 | 144,951.96 | 22,380,920.86 |
7/6/21 | 0.045 | 0.048 | 0.044 | 0.046 | 86,007.08 | 20,580,087.23 |
7/5/21 | 0.047 | 0.049 | 0.044 | 0.044 | 65,452.19 | 19,828,009.3 |
7/4/21 | 0.043 | 0.049 | 0.043 | 0.047 | 119,656.81 | 20,933,769.27 |
7/3/21 | 0.042 | 0.044 | 0.041 | 0.043 | 105,035.67 | 19,193,773.8 |
7/2/21 | 0.044 | 0.046 | 0.041 | 0.042 | 118,799.12 | 18,735,498.99 |
7/1/21 | 0.044 | 0.045 | 0.041 | 0.044 | 131,689.61 | 19,544,060.8 |
6/30/21 | 0.045 | 0.046 | 0.041 | 0.044 | 98,235.48 | 19,423,795.34 |
6/29/21 | 0.043 | 0.051 | 0.043 | 0.045 | 129,037.7 | 20,002,680.77 |
6/28/21 | 0.042 | 0.045 | 0.04 | 0.043 | 79,595.82 | 19,155,147.89 |
6/27/21 | 0.043 | 0.045 | 0.04 | 0.042 | 125,562.09 | 18,526,134.36 |
6/26/21 | 0.043 | 0.048 | 0.041 | 0.043 | 77,115.18 | 19,098,104.22 |
6/25/21 | 0.047 | 0.048 | 0.041 | 0.043 | 86,837.9 | 19,018,787.24 |
6/24/21 | 0.045 | 0.049 | 0.044 | 0.047 | 95,836.71 | 20,979,095.11 |
6/23/21 | 0.039 | 0.055 | 0.038 | 0.045 | 199,551.4 | 20,103,983.59 |
6/22/21 | 0.034 | 0.052 | 0.032 | 0.039 | 781,690.25 | 17,444,063.64 |
6/21/21 | 0.04 | 0.041 | 0.034 | 0.034 | 143,484.97 | 15,347,170.16 |
6/20/21 | 0.04 | 0.041 | 0.038 | 0.04 | 83,726.56 | 17,968,997.7 |
6/19/21 | 0.042 | 0.042 | 0.04 | 0.04 | 100,835.7 | 17,918,560.23 |
6/18/21 | 0.055 | 0.059 | 0.041 | 0.042 | 316,986.47 | 18,584,337.62 |
6/17/21 | 0.062 | 0.064 | 0.055 | 0.055 | 149,770.41 | 24,704,279.78 |
6/16/21 | 0.065 | 0.067 | 0.062 | 0.062 | 148,274.81 | 27,812,288.31 |
6/15/21 | 0.067 | 0.068 | 0.064 | 0.065 | 90,297.46 | 29,005,845.89 |
6/14/21 | 0.061 | 0.067 | 0.05 | 0.067 | 117,411.81 | 29,667,838.8 |
6/13/21 | 0.057 | 0.063 | 0.054 | 0.061 | 115,573.67 | 27,367,420.56 |
6/12/21 | 0.058 | 0.059 | 0.055 | 0.057 | 102,351.93 | 25,457,520.08 |
6/11/21 | 0.06 | 0.063 | 0.054 | 0.058 | 131,006.68 | 25,660,988.41 |
6/10/21 | 0.064 | 0.064 | 0.056 | 0.06 | 104,299.49 | 26,891,528.79 |
6/9/21 | 0.059 | 0.064 | 0.054 | 0.064 | 218,945.02 | 28,586,303.66 |
6/7/21 | 0.054 | 0.06 | 0.052 | 0.059 | 139,580.78 | 26,521,349.72 |
6/6/21 | 0.053 | 0.059 | 0.052 | 0.054 | 89,661.64 | 24,112,728.22 |
6/5/21 | 0.05 | 0.058 | 0.05 | 0.053 | 177,163.64 | 23,853,916.55 |
6/4/21 | 0.049 | 0.052 | 0.046 | 0.05 | 164,544.65 | 22,465,401.05 |
6/3/21 | 0.046 | 0.05 | 0.045 | 0.049 | 247,236.5 | 21,836,530.16 |
6/2/21 | 0.045 | 0.048 | 0.044 | 0.046 | 181,442.31 | 20,342,883.03 |
6/1/21 | 0.046 | 0.05 | 0.044 | 0.045 | 216,381.02 | 20,185,556.13 |
5/31/21 | 0.04 | 0.048 | 0.039 | 0.046 | 65,915.62 | 20,498,920.07 |
5/30/21 | 0.04 | 0.043 | 0.038 | 0.04 | 156,565.41 | 17,842,373.7 |
5/29/21 | 0.043 | 0.046 | 0.04 | 0.04 | 75,035.65 | 17,774,998.44 |
5/28/21 | 0.047 | 0.048 | 0.037 | 0.043 | 87,318.56 | 19,225,607.19 |
5/27/21 | 0.053 | 0.054 | 0.046 | 0.047 | 241,871.3 | 20,853,184.97 |
5/26/21 | 0.046 | 0.053 | 0.045 | 0.053 | 282,457.39 | 23,559,962.1 |
5/25/21 | 0.042 | 0.046 | 0.038 | 0.046 | 205,856.79 | 20,530,495.52 |
5/24/21 | 0.035 | 0.044 | 0.033 | 0.042 | 323,757.4 | 18,668,570.96 |
5/23/21 | 0.057 | 0.058 | 0.028 | 0.035 | 1,155,779.18 | 15,695,663.95 |
5/22/21 | 0.062 | 0.064 | 0.054 | 0.057 | 329,222.68 | 25,486,750.53 |
5/21/21 | 0.072 | 0.075 | 0.06 | 0.062 | 325,330.47 | 27,694,304.53 |
5/2/21 | 0.165 | 0.169 | 0.127 | 0.133 | 717,530.36 | 59,438,568.33 |
5/2/21 | 0.165 | 0.169 | 0.127 | 0.133 | 717,530.36 | 59,438,568.33 |
5/2/21 | 0.165 | 0.169 | 0.127 | 0.133 | 717,530.36 | 59,438,568.33 |
5/2/21 | 0.165 | 0.169 | 0.127 | 0.133 | 717,530.36 | 59,438,568.33 |
5/1/21 | 0.157 | 0.167 | 0.156 | 0.165 | 202,791.16 | 73,721,918.91 |
5/1/21 | 0.157 | 0.167 | 0.156 | 0.165 | 202,791.16 | 73,721,918.91 |
5/1/21 | 0.157 | 0.167 | 0.156 | 0.165 | 202,791.16 | 73,721,918.91 |
5/1/21 | 0.157 | 0.167 | 0.156 | 0.165 | 202,791.16 | 73,721,918.91 |
4/30/21 | 0.162 | 0.165 | 0.155 | 0.157 | 469,793.6 | 70,057,193.51 |
4/30/21 | 0.162 | 0.165 | 0.155 | 0.157 | 469,793.6 | 70,057,193.51 |
4/30/21 | 0.162 | 0.165 | 0.155 | 0.157 | 469,793.6 | 70,057,193.51 |
4/30/21 | 0.162 | 0.165 | 0.155 | 0.157 | 469,793.6 | 70,057,193.51 |
4/29/21 | 0.178 | 0.178 | 0.158 | 0.162 | 522,284.67 | 72,173,502.16 |
4/29/21 | 0.178 | 0.178 | 0.158 | 0.162 | 522,284.67 | 72,173,502.16 |
4/29/21 | 0.178 | 0.178 | 0.158 | 0.162 | 522,284.67 | 72,173,502.16 |
4/29/21 | 0.178 | 0.178 | 0.158 | 0.162 | 522,284.67 | 72,173,502.16 |