Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/12/21 | 0.042 | 0.042 | 0.039 | 0.039 | 0 | 0 |
6/11/21 | 0.042 | 0.043 | 0.041 | 0.042 | 0 | 0 |
6/10/21 | 0.041 | 0.042 | 0.04 | 0.042 | 815.77 | 0 |
6/9/21 | 0.04 | 0.043 | 0.039 | 0.041 | 28.13 | 0 |
6/7/21 | 0.044 | 0.045 | 0.043 | 0.043 | 5,736.12 | 0 |
6/6/21 | 0.044 | 0.045 | 0.044 | 0.044 | 1,175.06 | 0 |
6/5/21 | 0.045 | 0.045 | 0.034 | 0.044 | 3,971.28 | 0 |
6/4/21 | 0.045 | 0.049 | 0.038 | 0.045 | 920.7 | 0 |
6/3/21 | 0.045 | 0.045 | 0.043 | 0.045 | 1,459.13 | 0 |
6/2/21 | 0.044 | 0.051 | 0.043 | 0.045 | 843.56 | 0 |
6/1/21 | 0.052 | 0.052 | 0.044 | 0.044 | 1,856.56 | 0 |
5/31/21 | 0.054 | 0.054 | 0.046 | 0.052 | 2,949.06 | 0 |
5/30/21 | 0.049 | 0.049 | 0.038 | 0.041 | 196.06 | 0 |
5/29/21 | 0.049 | 0.049 | 0.049 | 0.049 | 0 | 0 |
5/28/21 | 0.051 | 0.051 | 0.048 | 0.049 | 409.09 | 0 |
5/27/21 | 0.052 | 0.053 | 0.05 | 0.051 | 8,845.18 | 0 |
5/26/21 | 0.05 | 0.052 | 0.046 | 0.052 | 1,938.72 | 0 |
5/25/21 | 0.052 | 0.057 | 0.05 | 0.05 | 377.24 | 0 |
5/24/21 | 0.047 | 0.054 | 0.047 | 0.052 | 1,106.66 | 0 |
5/23/21 | 0.055 | 0.055 | 0.047 | 0.047 | 534.45 | 0 |
5/22/21 | 0.052 | 0.055 | 0.048 | 0.055 | 207.92 | 0 |
5/21/21 | 0.051 | 0.052 | 0.044 | 0.052 | 719.32 | 0 |
4/26/21 | 0.05 | 0.056 | 0.041 | 0.055 | 1,649.69 | 0 |
4/25/21 | 0.052 | 0.053 | 0.04 | 0.05 | 3,473.86 | 0 |
4/24/21 | 0.052 | 0.053 | 0.048 | 0.052 | 346.79 | 0 |
4/23/21 | 0.058 | 0.063 | 0.045 | 0.052 | 1,686.07 | 0 |
4/22/21 | 0.053 | 0.063 | 0.043 | 0.058 | 7,898.14 | 0 |
4/21/21 | 0.045 | 0.053 | 0.044 | 0.053 | 4,392 | 0 |
4/20/21 | 0.063 | 0.065 | 0.044 | 0.045 | 18,855.56 | 0 |
4/19/21 | 0.059 | 0.067 | 0.055 | 0.063 | 7,549.12 | 0 |
4/18/21 | 0.08 | 0.08 | 0.057 | 0.059 | 21,960.99 | 0 |
4/17/21 | 0.076 | 0.08 | 0.072 | 0.08 | 5,199.69 | 0 |
4/16/21 | 0.073 | 0.077 | 0.07 | 0.076 | 1,968.77 | 0 |
4/15/21 | 0.075 | 0.075 | 0.07 | 0.073 | 7,368.67 | 0 |
4/14/21 | 0.08 | 0.08 | 0.067 | 0.075 | 28,206.67 | 0 |
4/13/21 | 0.069 | 0.08 | 0.063 | 0.079 | 23,096.63 | 0 |
4/12/21 | 0.072 | 0.076 | 0.068 | 0.069 | 5,734.38 | 0 |
4/11/21 | 0.061 | 0.074 | 0.058 | 0.072 | 11,912.04 | 0 |
4/10/21 | 0.085 | 0.091 | 0.058 | 0.061 | 14,370.83 | 0 |
4/9/21 | 0.084 | 0.085 | 0.075 | 0.085 | 12,376.44 | 0 |
4/8/21 | 0.088 | 0.095 | 0.083 | 0.084 | 3,156.29 | 0 |
4/7/21 | 0.076 | 0.089 | 0.075 | 0.088 | 8,264.4 | 0 |
4/6/21 | 0.088 | 0.114 | 0.076 | 0.076 | 27,714.59 | 0 |
4/5/21 | 0.067 | 0.114 | 0.057 | 0.088 | 43,830.22 | 0 |
4/4/21 | 0.065 | 0.067 | 0.063 | 0.067 | 5,414.46 | 0 |
4/3/21 | 0.056 | 0.065 | 0.055 | 0.065 | 7,158.4 | 0 |
4/2/21 | 0.059 | 0.059 | 0.053 | 0.055 | 10,487.2 | 0 |
4/1/21 | 0.063 | 0.065 | 0.053 | 0.059 | 9,268.45 | 0 |
3/31/21 | 0.063 | 0.065 | 0.061 | 0.063 | 2,259.99 | 0 |
3/30/21 | 0.059 | 0.067 | 0.055 | 0.063 | 11,564.26 | 0 |
3/29/21 | 0.062 | 0.065 | 0.059 | 0.059 | 5,204.1 | 0 |
3/28/21 | 0.064 | 0.068 | 0.062 | 0.062 | 4,746.6 | 0 |
3/27/21 | 0.064 | 0.068 | 0.063 | 0.064 | 7,429.41 | 0 |
3/26/21 | 0.067 | 0.07 | 0.064 | 0.064 | 2,676.75 | 0 |
3/25/21 | 0.07 | 0.077 | 0.067 | 0.067 | 19,647.76 | 0 |
3/24/21 | 0.067 | 0.073 | 0.066 | 0.07 | 2,689.67 | 0 |
3/23/21 | 0.064 | 0.072 | 0.062 | 0.067 | 1,353.47 | 0 |
3/22/21 | 0.063 | 0.075 | 0.056 | 0.064 | 4,106.87 | 0 |
3/21/21 | 0.074 | 0.078 | 0.063 | 0.063 | 5,527.87 | 0 |
3/20/21 | 0.072 | 0.078 | 0.068 | 0.074 | 2,778.64 | 0 |
3/19/21 | 0.072 | 0.075 | 0.067 | 0.072 | 1,243.75 | 0 |
3/18/21 | 0.08 | 0.085 | 0.07 | 0.072 | 5,194.77 | 0 |
3/17/21 | 0.076 | 0.08 | 0.07 | 0.08 | 684.23 | 0 |
3/16/21 | 0.073 | 0.097 | 0.065 | 0.076 | 1,388.04 | 0 |
3/15/21 | 0.075 | 0.078 | 0.07 | 0.073 | 2,654.27 | 0 |
3/14/21 | 0.075 | 0.08 | 0.071 | 0.075 | 1,353.26 | 0 |
3/13/21 | 0.085 | 0.087 | 0.075 | 0.075 | 1,861.76 | 0 |
3/12/21 | 0.085 | 0.098 | 0.075 | 0.085 | 991.02 | 0 |
3/11/21 | 0.067 | 0.095 | 0.067 | 0.085 | 6,973.14 | 0 |
3/10/21 | 0.08 | 0.081 | 0.066 | 0.067 | 6,262.94 | 0 |
3/9/21 | 0.089 | 0.1 | 0.077 | 0.08 | 4,076.98 | 0 |
3/8/21 | 0.088 | 0.093 | 0.08 | 0.089 | 2,297.93 | 0 |
3/7/21 | 0.095 | 0.098 | 0.088 | 0.088 | 244.08 | 0 |
3/6/21 | 0.084 | 0.095 | 0.084 | 0.095 | 3,520.62 | 0 |
3/5/21 | 0.081 | 0.097 | 0.08 | 0.084 | 4,260.58 | 0 |
3/4/21 | 0.099 | 0.099 | 0.072 | 0.081 | 8,305.02 | 0 |
3/3/21 | 0.099 | 0.117 | 0.09 | 0.099 | 7,460 | 0 |
3/2/21 | 0.091 | 0.116 | 0.091 | 0.099 | 5,366.89 | 0 |
3/1/21 | 0.112 | 0.114 | 0.09 | 0.091 | 11,380.28 | 0 |
2/28/21 | 0.115 | 0.117 | 0.1 | 0.112 | 2,894.69 | 0 |
2/27/21 | 0.13 | 0.13 | 0.115 | 0.115 | 3,977.92 | 0 |
2/26/21 | 0.114 | 0.149 | 0.112 | 0.13 | 35,916.67 | 0 |
2/25/21 | 0.102 | 0.119 | 0.101 | 0.114 | 5,329.38 | 0 |
2/24/21 | 0.112 | 0.118 | 0.094 | 0.102 | 5,739.88 | 0 |
2/23/21 | 0.116 | 0.139 | 0.087 | 0.112 | 15,856.56 | 0 |
2/22/21 | 0.115 | 0.144 | 0.111 | 0.117 | 14,752.99 | 0 |
2/21/21 | 0.114 | 0.13 | 0.101 | 0.115 | 27,782.52 | 0 |
2/20/21 | 0.092 | 0.127 | 0.08 | 0.114 | 26,083.68 | 0 |
2/19/21 | 0.092 | 0.096 | 0.091 | 0.092 | 6,986.69 | 0 |
2/18/21 | 0.067 | 0.1 | 0.067 | 0.092 | 14,080.11 | 0 |