Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/17/21 | 0.288 | 0.314 | 0.281 | 0.313 | 6,033.34 | 0 |
10/16/21 | 0.296 | 0.299 | 0.279 | 0.288 | 6,709.55 | 0 |
10/15/21 | 0.27 | 0.307 | 0.269 | 0.296 | 7,037.5 | 0 |
10/14/21 | 0.283 | 0.292 | 0.268 | 0.27 | 6,832.59 | 0 |
10/13/21 | 0.277 | 0.29 | 0.265 | 0.283 | 7,350.26 | 0 |
10/12/21 | 0.284 | 0.313 | 0.269 | 0.277 | 7,178.27 | 0 |
10/11/21 | 0.271 | 0.289 | 0.269 | 0.284 | 7,307.08 | 0 |
10/10/21 | 0.268 | 0.278 | 0.266 | 0.272 | 6,970.01 | 0 |
10/9/21 | 0.271 | 0.286 | 0.258 | 0.268 | 6,934.46 | 0 |
10/8/21 | 0.265 | 0.287 | 0.258 | 0.271 | 7,084.56 | 0 |
10/7/21 | 0.289 | 0.344 | 0.243 | 0.265 | 7,665.62 | 0 |
10/6/21 | 0.279 | 0.363 | 0.218 | 0.289 | 7,816.88 | 0 |
10/5/21 | 0.267 | 0.317 | 0.206 | 0.279 | 6,407.39 | 0 |
10/4/21 | 0.231 | 0.348 | 0.202 | 0.267 | 6,436.91 | 0 |
10/3/21 | 0.22 | 0.325 | 0.201 | 0.231 | 6,508.16 | 0 |
10/2/21 | 0.248 | 0.328 | 0.197 | 0.22 | 6,703.9 | 0 |
10/1/21 | 0.192 | 0.334 | 0.188 | 0.248 | 6,986.34 | 0 |
9/30/21 | 0.203 | 0.311 | 0.124 | 0.192 | 6,711.97 | 0 |
9/29/21 | 0.217 | 0.303 | 0.181 | 0.203 | 5,749.47 | 0 |
9/28/21 | 0.22 | 0.315 | 0.181 | 0.217 | 6,515.47 | 0 |
9/27/21 | 0.222 | 0.314 | 0.183 | 0.22 | 6,327.53 | 0 |
9/26/21 | 0.199 | 0.294 | 0.18 | 0.222 | 6,537.75 | 0 |
9/25/21 | 0.226 | 0.317 | 0.188 | 0.199 | 6,680.77 | 0 |
9/24/21 | 0.23 | 0.281 | 0.186 | 0.226 | 6,464.98 | 0 |
9/23/21 | 0.263 | 0.339 | 0.204 | 0.23 | 6,696.14 | 0 |
9/22/21 | 0.234 | 0.321 | 0.2 | 0.263 | 6,402.75 | 0 |
9/21/21 | 0.249 | 0.32 | 0.196 | 0.234 | 6,242.84 | 0 |
9/20/21 | 0.258 | 0.341 | 0.207 | 0.25 | 6,407.48 | 0 |
9/19/21 | 0.252 | 0.345 | 0.22 | 0.258 | 7,016.58 | 0 |
9/18/21 | 0.225 | 0.36 | 0.215 | 0.251 | 6,809.03 | 0 |
9/17/21 | 0.281 | 0.331 | 0.211 | 0.225 | 6,716.98 | 0 |
9/16/21 | 0.2 | 0.332 | 0.194 | 0.281 | 6,467.08 | 0 |
9/15/21 | 0.215 | 0.229 | 0.188 | 0.2 | 4,765.16 | 0 |
9/14/21 | 0.191 | 0.224 | 0.174 | 0.215 | 4,884.21 | 0 |
9/13/21 | 0.212 | 0.221 | 0.185 | 0.191 | 4,863.91 | 0 |
9/12/21 | 0.196 | 0.225 | 0.19 | 0.212 | 4,919.98 | 0 |
9/11/21 | 0.19 | 0.223 | 0.183 | 0.196 | 4,864.04 | 0 |
9/10/21 | 0.229 | 0.242 | 0.185 | 0.19 | 5,175.01 | 0 |
9/9/21 | 0.214 | 0.364 | 0.141 | 0.229 | 5,602.39 | 0 |
9/8/21 | 0.218 | 0.367 | 0.139 | 0.214 | 5,213.55 | 0 |
9/7/21 | 0.194 | 0.26 | 0.144 | 0.219 | 5,394.27 | 0 |
9/6/21 | 0.214 | 0.271 | 0.072 | 0.194 | 5,339.14 | 0 |
9/5/21 | 0.21 | 0.248 | 0.196 | 0.214 | 4,246.41 | 0 |
9/4/21 | 0.176 | 0.245 | 0.167 | 0.21 | 4,178.66 | 0 |
9/3/21 | 0.282 | 0.332 | 0.159 | 0.176 | 5,301.09 | 0 |
9/2/21 | 0.29 | 0.396 | 0.263 | 0.282 | 5,790.31 | 0 |
9/1/21 | 0.279 | 0.323 | 0.272 | 0.29 | 5,946.77 | 0 |
8/31/21 | 0.291 | 0.319 | 0.261 | 0.28 | 6,016.11 | 0 |
8/30/21 | 0.275 | 0.323 | 0.258 | 0.278 | 6,390.8 | 0 |
8/29/21 | 0.271 | 0.324 | 0.253 | 0.274 | 6,147.34 | 0 |
8/28/21 | 0.217 | 0.386 | 0.194 | 0.271 | 6,049.24 | 0 |
8/27/21 | 0.237 | 0.373 | 0.183 | 0.217 | 6,195.91 | 0 |
8/26/21 | 0.226 | 0.258 | 0.183 | 0.237 | 5,923.56 | 0 |
8/25/21 | 0.223 | 0.256 | 0.19 | 0.226 | 6,234.94 | 0 |
8/24/21 | 0.216 | 0.262 | 0.187 | 0.223 | 5,936.48 | 0 |
8/23/21 | 0.214 | 0.397 | 0.187 | 0.216 | 6,151.85 | 0 |
8/22/21 | 0.238 | 0.26 | 0.178 | 0.214 | 5,872.99 | 0 |
8/21/21 | 0.212 | 0.262 | 0.188 | 0.238 | 5,821.15 | 0 |
8/20/21 | 0.244 | 0.306 | 0.171 | 0.212 | 5,923.62 | 0 |
8/19/21 | 0.253 | 0.31 | 0.222 | 0.244 | 7,195.52 | 0 |
8/18/21 | 0.251 | 0.308 | 0.196 | 0.253 | 6,947.67 | 0 |
8/17/21 | 0.294 | 0.305 | 0.228 | 0.251 | 7,057.75 | 0 |
8/16/21 | 0.257 | 0.313 | 0.233 | 0.295 | 7,137.51 | 0 |
8/15/21 | 0.214 | 0.363 | 0.175 | 0.257 | 6,821.35 | 0 |
8/14/21 | 0.269 | 0.275 | 0.18 | 0.214 | 5,701.23 | 0 |
8/13/21 | 0.248 | 0.303 | 0.182 | 0.27 | 4,943.99 | 0 |
8/12/21 | 0.279 | 0.363 | 0.231 | 0.248 | 5,805.7 | 0 |
8/11/21 | 0.249 | 0.318 | 0.225 | 0.279 | 6,998.78 | 0 |
8/10/21 | 0.241 | 0.309 | 0.225 | 0.249 | 7,338.64 | 0 |
8/9/21 | 0.247 | 0.319 | 0.214 | 0.24 | 7,313.45 | 0 |
8/8/21 | 0.28 | 0.31 | 0.215 | 0.246 | 7,170.38 | 0 |
8/7/21 | 0.251 | 0.313 | 0.212 | 0.281 | 7,101.44 | 0 |
8/6/21 | 0.236 | 0.291 | 0.201 | 0.252 | 6,902.35 | 0 |
8/5/21 | 0.221 | 0.284 | 0.202 | 0.236 | 6,977.76 | 0 |
8/4/21 | 0.23 | 0.284 | 0.201 | 0.221 | 6,981.2 | 0 |
8/3/21 | 0.143 | 0.276 | 0.12 | 0.23 | 6,982.47 | 0 |
8/2/21 | 0.193 | 0.271 | 0.122 | 0.143 | 5,501.98 | 0 |
8/1/21 | 0.204 | 0.251 | 0.173 | 0.193 | 6,164.96 | 0 |
7/31/21 | 0.211 | 0.256 | 0.177 | 0.205 | 6,203.13 | 0 |
7/30/21 | 0.227 | 0.267 | 0.161 | 0.211 | 6,369.73 | 0 |
7/29/21 | 0.213 | 0.267 | 0.171 | 0.227 | 6,603.08 | 0 |
7/28/21 | 0.213 | 0.258 | 0.18 | 0.214 | 6,155.47 | 0 |
7/27/21 | 0.207 | 0.251 | 0.158 | 0.213 | 6,170.58 | 0 |
7/26/21 | 0.211 | 0.269 | 0.154 | 0.208 | 5,902.15 | 0 |
7/25/21 | 0.18 | 0.24 | 0.143 | 0.211 | 5,625.78 | 0 |
7/24/21 | 0.191 | 0.231 | 0.141 | 0.18 | 5,656.3 | 0 |
7/23/21 | 0.148 | 0.222 | 0.139 | 0.191 | 5,727.94 | 0 |
7/22/21 | 0.15 | 0.221 | 0.132 | 0.148 | 4,612 | 0 |
7/21/21 | 0.12 | 0.155 | 0.118 | 0.15 | 3,255.11 | 0 |
7/20/21 | 0.135 | 0.144 | 0.117 | 0.12 | 2,747.53 | 0 |