Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.02 | 0.021 | 0.019 | 0.02 | 2,426.6 | 22,364,073.4 |
8/2/21 | 0.02 | 0.021 | 0.019 | 0.02 | 9,487.79 | 23,007,269.31 |
8/1/21 | 0.019 | 0.021 | 0.019 | 0.02 | 16,699.4 | 22,375,591.74 |
7/31/21 | 0.021 | 0.021 | 0.018 | 0.019 | 29,474.01 | 21,589,167.83 |
7/30/21 | 0.026 | 0.028 | 0.019 | 0.021 | 54,043.09 | 23,285,824.41 |
7/29/21 | 0.017 | 0.028 | 0.017 | 0.026 | 37,431.16 | 28,975,388.22 |
7/28/21 | 0.016 | 0.017 | 0.016 | 0.017 | 2,161.68 | 18,961,610.23 |
7/27/21 | 0.015 | 0.017 | 0.015 | 0.016 | 10,073.67 | 18,353,445.29 |
7/26/21 | 0.017 | 0.018 | 0.015 | 0.015 | 6,232.66 | 17,011,142.38 |
7/25/21 | 0.017 | 0.017 | 0.016 | 0.017 | 1,054.07 | 18,674,786.24 |
7/24/21 | 0.017 | 0.017 | 0.016 | 0.017 | 1,468.71 | 18,860,626.49 |
7/23/21 | 0.016 | 0.017 | 0.016 | 0.017 | 1,500.43 | 18,752,884.98 |
7/22/21 | 0.017 | 0.017 | 0.016 | 0.016 | 1,656.26 | 18,275,834.3 |
7/21/21 | 0.016 | 0.017 | 0.015 | 0.017 | 1,708.65 | 18,796,481.02 |
7/20/21 | 0.018 | 0.018 | 0.015 | 0.016 | 9,043.25 | 17,635,443.22 |
7/19/21 | 0.018 | 0.019 | 0.017 | 0.018 | 2,608.82 | 19,866,705.98 |
7/18/21 | 0.018 | 0.019 | 0.018 | 0.018 | 942.53 | 20,030,982.62 |
7/17/21 | 0.019 | 0.019 | 0.018 | 0.018 | 1,792.32 | 20,610,270.69 |
7/16/21 | 0.018 | 0.019 | 0.018 | 0.019 | 10,138.36 | 21,174,034.9 |
7/15/21 | 0.015 | 0.019 | 0.015 | 0.018 | 4,440.49 | 20,488,663.84 |
7/14/21 | 0.015 | 0.015 | 0.014 | 0.015 | 1,689.75 | 17,076,647.86 |
7/13/21 | 0.016 | 0.016 | 0.015 | 0.015 | 1,694.17 | 16,837,357.87 |
7/12/21 | 0.016 | 0.017 | 0.015 | 0.016 | 7,847.48 | 17,691,705 |
7/11/21 | 0.017 | 0.017 | 0.016 | 0.016 | 10,841.07 | 18,372,676.66 |
7/10/21 | 0.018 | 0.019 | 0.017 | 0.017 | 7,726.95 | 18,820,741.89 |
7/9/21 | 0.017 | 0.018 | 0.017 | 0.018 | 2,207.49 | 19,957,741.87 |
7/8/21 | 0.018 | 0.018 | 0.017 | 0.017 | 1,175.17 | 19,018,896.7 |
7/7/21 | 0.018 | 0.019 | 0.018 | 0.018 | 1,327 | 20,571,319.62 |
7/6/21 | 0.017 | 0.018 | 0.017 | 0.018 | 8,702.18 | 20,427,535.07 |
7/5/21 | 0.019 | 0.02 | 0.017 | 0.017 | 11,835.22 | 19,320,718.93 |
7/4/21 | 0.017 | 0.02 | 0.017 | 0.019 | 2,172.99 | 20,901,309.84 |
7/3/21 | 0.017 | 0.017 | 0.017 | 0.017 | 7,684.49 | 19,167,914.8 |
7/2/21 | 0.017 | 0.018 | 0.016 | 0.017 | 15,382.16 | 19,640,221.73 |
7/1/21 | 0.021 | 0.021 | 0.017 | 0.017 | 20,086.74 | 19,341,667.94 |
6/30/21 | 0.02 | 0.021 | 0.019 | 0.021 | 18,786.11 | 23,227,299.69 |
6/29/21 | 0.021 | 0.022 | 0.02 | 0.02 | 20,454.18 | 22,324,941.16 |
6/28/21 | 0.02 | 0.022 | 0.02 | 0.021 | 17,566.44 | 24,068,428.27 |
6/27/21 | 0.019 | 0.02 | 0.019 | 0.02 | 20,840.95 | 22,954,796.4 |
6/26/21 | 0.02 | 0.02 | 0.018 | 0.019 | 18,856.93 | 21,827,648.76 |
6/25/21 | 0.021 | 0.021 | 0.019 | 0.02 | 12,876.78 | 22,287,444.94 |
6/24/21 | 0.019 | 0.021 | 0.018 | 0.021 | 14,799.7 | 23,523,563.27 |
6/23/21 | 0.016 | 0.019 | 0.015 | 0.019 | 26,784.89 | 21,320,656.12 |
6/22/21 | 0.017 | 0.017 | 0.013 | 0.016 | 20,640.27 | 17,942,557.68 |
6/21/21 | 0.022 | 0.022 | 0.017 | 0.017 | 8,808.64 | 19,116,521.56 |
6/20/21 | 0.022 | 0.022 | 0.021 | 0.022 | 7,306.69 | 24,529,075.07 |
6/19/21 | 0.022 | 0.023 | 0.022 | 0.022 | 13,221.38 | 24,547,261.63 |
6/18/21 | 0.024 | 0.024 | 0.021 | 0.022 | 16,273.21 | 25,142,219.65 |
6/17/21 | 0.024 | 0.025 | 0.023 | 0.024 | 21,975.98 | 26,819,673.2 |
6/16/21 | 0.026 | 0.026 | 0.022 | 0.024 | 34,307.52 | 27,060,709.7 |
6/15/21 | 0.03 | 0.031 | 0.026 | 0.026 | 34,141.89 | 29,213,967.72 |
6/14/21 | 0.029 | 0.147 | 0.028 | 0.03 | 18,338.18 | 34,391,460.89 |
6/13/21 | 0.027 | 0.029 | 0.025 | 0.029 | 11,696.94 | 32,312,892.4 |
6/12/21 | 0.028 | 0.029 | 0.026 | 0.027 | 31,798.28 | 30,193,411 |
6/11/21 | 0.028 | 0.031 | 0.027 | 0.028 | 39,697.8 | 31,886,173.36 |
6/10/21 | 0.033 | 0.034 | 0.027 | 0.028 | 29,628.73 | 31,870,995.76 |
6/9/21 | 0.033 | 0.034 | 0.03 | 0.033 | 36,940.55 | 37,370,220.52 |
6/7/21 | 0.038 | 0.04 | 0.031 | 0.031 | 47,470.73 | 35,459,840.5 |
6/6/21 | 0.034 | 0.038 | 0.033 | 0.038 | 98,051.22 | 42,382,076.99 |
6/5/21 | 0.035 | 0.036 | 0.027 | 0.034 | 95,786.32 | 38,006,791.03 |
6/4/21 | 0.046 | 0.046 | 0.032 | 0.035 | 58,004.58 | 39,221,323.57 |
6/3/21 | 0.042 | 0.046 | 0.041 | 0.046 | 40,576.1 | 52,151,627.25 |
6/2/21 | 0.044 | 0.049 | 0.041 | 0.042 | 76,308.98 | 47,040,585.44 |
6/1/21 | 0.05 | 0.052 | 0.042 | 0.044 | 137,454.93 | 49,940,384.05 |
5/31/21 | 0.071 | 0.076 | 0.048 | 0.05 | 135,328.48 | 55,905,476 |
5/30/21 | 0.072 | 0.08 | 0.068 | 0.071 | 168,336.92 | 80,297,513.52 |
5/29/21 | 0.117 | 0.134 | 0.064 | 0.071 | 274,194.07 | 80,686,496.53 |
5/28/21 | 0.109 | 0.119 | 0.095 | 0.117 | 158,303.07 | 131,958,065.37 |
5/27/21 | 0.129 | 0.129 | 0.105 | 0.109 | 240,183.08 | 122,731,036.38 |
5/26/21 | 0.08 | 0.135 | 0.08 | 0.129 | 296,807.13 | 145,327,002.34 |
5/25/21 | 0.088 | 0.096 | 0.072 | 0.08 | 148,964.59 | 90,072,517.39 |
5/24/21 | 0.066 | 0.102 | 0.066 | 0.088 | 222,688.15 | 99,102,611.01 |
5/23/21 | 0.086 | 0.089 | 0.048 | 0.067 | 55,469.73 | 75,119,074.5 |
5/22/21 | 0.09 | 0.093 | 0.083 | 0.086 | 17,309.44 | 96,578,950.9 |
5/21/21 | 0.112 | 0.117 | 0.082 | 0.09 | 63,794.32 | 101,699,833.07 |
5/2/21 | 0.05 | 0.052 | 0.047 | 0.048 | 16,664.49 | 54,282,449.36 |
5/2/21 | 0.05 | 0.052 | 0.047 | 0.048 | 16,664.49 | 54,282,449.36 |
5/2/21 | 0.05 | 0.052 | 0.047 | 0.048 | 16,664.49 | 54,282,449.36 |
5/2/21 | 0.05 | 0.052 | 0.047 | 0.048 | 16,664.49 | 54,282,449.36 |
4/29/21 | 0.047 | 0.049 | 0.046 | 0.049 | 13,743.97 | 55,582,372.01 |
4/29/21 | 0.047 | 0.049 | 0.046 | 0.049 | 13,743.97 | 55,582,372.01 |
4/29/21 | 0.047 | 0.049 | 0.046 | 0.049 | 13,743.97 | 55,582,372.01 |
4/28/21 | 0.047 | 0.049 | 0.045 | 0.047 | 29,054.11 | 52,680,239.08 |
4/28/21 | 0.047 | 0.049 | 0.045 | 0.047 | 29,054.11 | 52,680,239.08 |
4/28/21 | 0.047 | 0.049 | 0.045 | 0.047 | 29,054.11 | 52,680,239.08 |
4/28/21 | 0.047 | 0.049 | 0.045 | 0.047 | 29,054.11 | 52,680,239.08 |
4/26/21 | 0.044 | 0.048 | 0.044 | 0.045 | 97,737.05 | 50,900,744.57 |
4/25/21 | 0.043 | 0.046 | 0.039 | 0.044 | 83,730.71 | 50,109,996.56 |
4/24/21 | 0.048 | 0.048 | 0.043 | 0.043 | 122,809.24 | 48,875,059.31 |
4/23/21 | 0.051 | 0.052 | 0.044 | 0.048 | 77,082.98 | 53,969,670.46 |
4/22/21 | 0.049 | 0.065 | 0.048 | 0.051 | 52,740.7 | 57,357,276.64 |