Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/22/21 | 0.037 | 0.042 | 0.037 | 0.042 | 180,184.95 | 8,249,368.26 |
12/21/21 | 0.035 | 0.038 | 0.035 | 0.037 | 245,638.49 | 7,398,976.08 |
12/20/21 | 0.037 | 0.037 | 0.035 | 0.035 | 254,183.95 | 7,024,392.51 |
12/19/21 | 0.04 | 0.04 | 0.036 | 0.037 | 208,140.29 | 7,253,167.14 |
12/18/21 | 0.041 | 0.041 | 0.04 | 0.04 | 252,441.48 | 7,836,047.26 |
12/17/21 | 0.045 | 0.045 | 0.041 | 0.041 | 259,194.59 | 8,118,632.12 |
12/16/21 | 0.045 | 0.046 | 0.044 | 0.045 | 172,512.37 | 8,863,329.84 |
12/15/21 | 0.042 | 0.045 | 0.04 | 0.045 | 133,611.89 | 8,990,801.35 |
12/14/21 | 0.041 | 0.042 | 0.04 | 0.041 | 144,136.15 | 8,117,853.46 |
12/13/21 | 0.049 | 0.049 | 0.04 | 0.041 | 361,302.63 | 8,035,278.72 |
12/12/21 | 0.05 | 0.05 | 0.049 | 0.049 | 581,291.68 | 9,744,438.23 |
12/11/21 | 0.049 | 0.05 | 0.049 | 0.05 | 271,523.36 | 9,830,963.61 |
12/10/21 | 0.051 | 0.052 | 0.049 | 0.049 | 380,048.52 | 9,731,244.54 |
12/9/21 | 0.055 | 0.056 | 0.05 | 0.051 | 361,450.33 | 10,115,901.29 |
12/8/21 | 0.054 | 0.056 | 0.053 | 0.055 | 458,580.88 | 10,862,087.99 |
12/7/21 | 0.053 | 0.056 | 0.053 | 0.054 | 452,297.83 | 10,714,430.06 |
12/6/21 | 0.057 | 0.058 | 0.053 | 0.053 | 739,844.48 | 10,572,149.56 |
12/5/21 | 0.059 | 0.059 | 0.056 | 0.057 | 696,101.32 | 11,362,661.45 |
12/4/21 | 0.066 | 0.067 | 0.056 | 0.059 | 285,378.14 | 11,580,042.7 |
12/3/21 | 0.07 | 0.075 | 0.066 | 0.066 | 269,942.89 | 13,052,502.51 |
12/2/21 | 0.074 | 0.074 | 0.069 | 0.07 | 212,814.73 | 13,823,562.46 |
12/1/21 | 0.075 | 0.076 | 0.074 | 0.074 | 224,590.08 | 14,663,554.34 |
11/30/21 | 0.076 | 0.077 | 0.074 | 0.076 | 232,237.82 | 14,940,333.63 |
11/29/21 | 0.069 | 0.081 | 0.069 | 0.076 | 295,746.4 | 14,993,596.32 |
11/28/21 | 0.069 | 0.07 | 0.066 | 0.069 | 149,402.25 | 13,704,929.92 |
11/27/21 | 0.072 | 0.073 | 0.069 | 0.069 | 170,659.65 | 13,730,165.99 |
11/26/21 | 0.076 | 0.078 | 0.071 | 0.072 | 219,409.04 | 14,220,822.2 |
11/25/21 | 0.074 | 0.078 | 0.07 | 0.076 | 357,319.61 | 15,002,700.03 |
11/24/21 | 0.078 | 0.08 | 0.074 | 0.075 | 397,767.77 | 14,729,242.39 |
11/23/21 | 0.077 | 0.079 | 0.076 | 0.078 | 537,045.5 | 15,433,732.61 |
11/22/21 | 0.08 | 0.081 | 0.076 | 0.077 | 456,902.33 | 15,152,794.54 |
11/21/21 | 0.086 | 0.086 | 0.08 | 0.08 | 219,974.51 | 15,871,311.04 |
11/20/21 | 0.08 | 0.087 | 0.079 | 0.086 | 398,162.62 | 16,997,597.19 |
11/19/21 | 0.078 | 0.081 | 0.078 | 0.08 | 305,663.74 | 15,738,040.06 |
11/18/21 | 0.082 | 0.083 | 0.078 | 0.078 | 320,111.08 | 15,445,229.78 |
11/17/21 | 0.085 | 0.086 | 0.081 | 0.082 | 391,668.17 | 16,205,350.95 |
11/16/21 | 0.092 | 0.092 | 0.084 | 0.085 | 284,483.95 | 16,714,174.93 |
11/15/21 | 0.092 | 0.094 | 0.087 | 0.092 | 267,884.04 | 18,250,899.35 |
11/14/21 | 0.094 | 0.094 | 0.09 | 0.092 | 293,917.61 | 18,071,205.87 |
11/13/21 | 0.098 | 0.099 | 0.093 | 0.094 | 405,808.9 | 18,476,890.61 |
11/12/21 | 0.1 | 0.101 | 0.096 | 0.098 | 369,075.08 | 19,287,687.01 |
11/11/21 | 0.106 | 0.107 | 0.098 | 0.1 | 305,661.37 | 19,831,909.42 |
11/10/21 | 0.114 | 0.12 | 0.104 | 0.106 | 861,234.51 | 20,988,575.48 |
11/9/21 | 0.098 | 0.119 | 0.095 | 0.114 | 1,430,211.88 | 22,470,314.46 |
11/8/21 | 0.093 | 0.102 | 0.091 | 0.098 | 588,308.68 | 19,396,583.35 |
11/7/21 | 0.097 | 0.098 | 0.092 | 0.093 | 614,433.84 | 18,378,693.15 |
11/6/21 | 0.095 | 0.1 | 0.093 | 0.097 | 627,496.46 | 19,162,858.55 |
11/5/21 | 0.097 | 0.103 | 0.095 | 0.095 | 237,775.61 | 18,681,320.28 |
11/4/21 | 0.097 | 0.103 | 0.094 | 0.097 | 288,153.82 | 19,157,228.39 |
11/3/21 | 0.095 | 0.099 | 0.094 | 0.097 | 439,171.78 | 19,224,171.68 |
11/2/21 | 0.101 | 0.103 | 0.094 | 0.095 | 426,447.19 | 18,701,389.68 |
11/1/21 | 0.088 | 0.117 | 0.087 | 0.101 | 1,072,732.07 | 19,975,170.72 |
10/31/21 | 0.088 | 0.096 | 0.086 | 0.088 | 437,046.25 | 17,276,136.13 |
10/30/21 | 0.093 | 0.097 | 0.088 | 0.088 | 658,391.23 | 17,331,618.18 |
10/29/21 | 0.091 | 0.093 | 0.088 | 0.093 | 810,496.75 | 18,349,906.81 |
10/28/21 | 0.097 | 0.1 | 0.091 | 0.091 | 775,827.66 | 18,032,554.74 |
10/27/21 | 0.096 | 0.098 | 0.09 | 0.097 | 714,558.57 | 19,138,958.7 |
10/26/21 | 0.109 | 0.117 | 0.094 | 0.096 | 992,933.78 | 18,849,736.27 |
10/25/21 | 0.087 | 0.109 | 0.087 | 0.109 | 1,015,630.93 | 21,396,798.65 |
10/24/21 | 0.096 | 0.096 | 0.084 | 0.087 | 620,316.56 | 17,154,755.14 |
10/23/21 | 0.098 | 0.098 | 0.093 | 0.096 | 538,979.07 | 18,884,456.05 |
10/22/21 | 0.084 | 0.109 | 0.084 | 0.098 | 1,413,104.21 | 19,317,487.91 |
10/21/21 | 0.078 | 0.085 | 0.078 | 0.084 | 1,030,663.56 | 16,515,430.8 |
10/20/21 | 0.076 | 0.08 | 0.076 | 0.078 | 806,751.34 | 15,392,172.98 |
10/19/21 | 0.079 | 0.08 | 0.076 | 0.076 | 753,888.91 | 15,021,061.42 |
10/18/21 | 0.079 | 0.086 | 0.076 | 0.079 | 618,866.14 | 15,662,461.68 |
10/17/21 | 0.08 | 0.087 | 0.079 | 0.079 | 786,933.55 | 15,516,578.43 |
10/16/21 | 0.08 | 0.082 | 0.079 | 0.08 | 464,141.55 | 15,669,307.19 |
10/15/21 | 0.075 | 0.08 | 0.075 | 0.08 | 604,277.61 | 15,698,533.37 |
10/14/21 | 0.081 | 0.081 | 0.074 | 0.075 | 927,781.46 | 14,864,699.43 |
10/13/21 | 0.079 | 0.081 | 0.078 | 0.081 | 607,018.1 | 15,933,138.94 |
10/12/21 | 0.088 | 0.089 | 0.078 | 0.079 | 654,950.93 | 15,595,512.05 |
10/11/21 | 0.086 | 0.089 | 0.086 | 0.088 | 360,279.48 | 17,396,094.93 |
10/10/21 | 0.091 | 0.091 | 0.086 | 0.086 | 309,265.69 | 16,867,113.62 |
10/9/21 | 0.091 | 0.093 | 0.09 | 0.091 | 277,672.47 | 17,881,278.88 |
10/8/21 | 0.094 | 0.096 | 0.091 | 0.091 | 385,079.64 | 17,987,368.29 |
10/7/21 | 0.097 | 0.099 | 0.093 | 0.094 | 329,423.89 | 18,523,103.05 |
10/6/21 | 0.095 | 0.098 | 0.094 | 0.097 | 594,615.98 | 19,113,343.42 |
10/5/21 | 0.09 | 0.097 | 0.088 | 0.095 | 417,657.44 | 18,668,606.12 |
10/4/21 | 0.091 | 0.091 | 0.087 | 0.09 | 370,349.57 | 17,631,971.8 |
10/3/21 | 0.089 | 0.094 | 0.089 | 0.091 | 404,789.11 | 17,841,418.42 |
10/2/21 | 0.088 | 0.091 | 0.086 | 0.089 | 434,042.67 | 17,483,227.69 |
10/1/21 | 0.086 | 0.089 | 0.085 | 0.088 | 473,875.16 | 17,231,310.17 |
9/30/21 | 0.088 | 0.09 | 0.085 | 0.086 | 571,724.53 | 16,923,203.33 |
9/29/21 | 0.084 | 0.092 | 0.083 | 0.088 | 251,839.27 | 17,400,360.43 |
9/28/21 | 0.086 | 0.089 | 0.084 | 0.084 | 343,060.25 | 16,579,958.35 |
9/27/21 | 0.082 | 0.092 | 0.081 | 0.086 | 659,574.11 | 16,930,286.23 |
9/26/21 | 0.088 | 0.088 | 0.082 | 0.082 | 443,082.08 | 16,050,494.36 |
9/25/21 | 0.088 | 0.089 | 0.087 | 0.088 | 252,672.48 | 17,319,249.57 |
9/24/21 | 0.093 | 0.094 | 0.087 | 0.088 | 348,649.32 | 17,325,663.43 |