Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/23/22 | 0.195 | 0.244 | 0.139 | 0.19 | 57,928.62 | 0 |
2/22/22 | 0.236 | 0.248 | 0.195 | 0.195 | 45,612.31 | 0 |
2/21/22 | 0.257 | 0.263 | 0.198 | 0.236 | 50,738.37 | 0 |
2/20/22 | 0.268 | 0.268 | 0.243 | 0.257 | 44,754.65 | 0 |
2/19/22 | 0.268 | 0.27 | 0.264 | 0.268 | 51,816.07 | 0 |
2/18/22 | 0.272 | 0.274 | 0.265 | 0.268 | 69,359.77 | 0 |
2/17/22 | 0.294 | 0.296 | 0.27 | 0.271 | 72,110.76 | 0 |
2/16/22 | 0.31 | 0.31 | 0.25 | 0.294 | 65,623.09 | 0 |
2/15/22 | 0.298 | 0.311 | 0.297 | 0.31 | 51,751.69 | 0 |
2/14/22 | 0.291 | 0.299 | 0.287 | 0.298 | 49,796.3 | 0 |
2/13/22 | 0.274 | 0.293 | 0.272 | 0.291 | 54,693.65 | 0 |
2/12/22 | 0.276 | 0.279 | 0.272 | 0.274 | 46,826.4 | 0 |
2/11/22 | 0.284 | 0.299 | 0.274 | 0.276 | 75,363.17 | 0 |
2/10/22 | 0.288 | 0.316 | 0.248 | 0.284 | 66,555.35 | 0 |
2/9/22 | 0.286 | 0.291 | 0.281 | 0.288 | 46,181.66 | 0 |
2/8/22 | 0.325 | 0.335 | 0.278 | 0.287 | 57,703.46 | 0 |
2/7/22 | 0.314 | 0.347 | 0.245 | 0.324 | 50,624.28 | 0 |
2/6/22 | 0.315 | 0.317 | 0.305 | 0.314 | 57,725.86 | 0 |
2/5/22 | 0.324 | 0.325 | 0.29 | 0.315 | 43,011.47 | 0 |
2/4/22 | 0.291 | 0.324 | 0.29 | 0.323 | 57,277.02 | 0 |
2/3/22 | 0.27 | 0.294 | 0.266 | 0.291 | 50,421.2 | 0 |
2/2/22 | 0.274 | 0.309 | 0.268 | 0.27 | 53,998.54 | 0 |
2/1/22 | 0.192 | 0.29 | 0.191 | 0.274 | 45,364.3 | 0 |
1/31/22 | 0.246 | 0.251 | 0.154 | 0.192 | 67,673.18 | 0 |
1/30/22 | 0.286 | 0.303 | 0.23 | 0.246 | 55,416.18 | 0 |
1/29/22 | 0.283 | 0.308 | 0.281 | 0.286 | 59,303.04 | 0 |
1/28/22 | 0.316 | 0.318 | 0.243 | 0.283 | 66,863.45 | 0 |
1/27/22 | 0.298 | 0.329 | 0.285 | 0.316 | 52,411.37 | 0 |
1/26/22 | 0.317 | 0.342 | 0.295 | 0.299 | 52,693.47 | 0 |
1/25/22 | 0.301 | 0.325 | 0.293 | 0.317 | 62,397.71 | 0 |
1/24/22 | 0.317 | 0.319 | 0.29 | 0.301 | 69,512.29 | 0 |
1/23/22 | 0.307 | 0.319 | 0.304 | 0.317 | 43,338.19 | 0 |
1/22/22 | 0.274 | 0.311 | 0.192 | 0.307 | 47,637.95 | 0 |
1/21/22 | 0.285 | 0.293 | 0.238 | 0.273 | 62,948.05 | 0 |
1/20/22 | 0.291 | 0.303 | 0.282 | 0.285 | 43,667.81 | 0 |
1/19/22 | 0.297 | 0.297 | 0.282 | 0.291 | 50,509.97 | 0 |
1/18/22 | 0.295 | 0.298 | 0.289 | 0.297 | 54,418.03 | 0 |
1/17/22 | 0.276 | 0.296 | 0.272 | 0.295 | 56,052.94 | 0 |
1/16/22 | 0.25 | 0.277 | 0.236 | 0.276 | 52,446.37 | 0 |
1/15/22 | 0.245 | 0.285 | 0.243 | 0.25 | 55,529.73 | 0 |
1/14/22 | 0.247 | 0.251 | 0.212 | 0.245 | 58,073.35 | 0 |
1/13/22 | 0.198 | 0.249 | 0.196 | 0.247 | 51,441.3 | 0 |
1/12/22 | 0.192 | 0.198 | 0.191 | 0.198 | 62,259.05 | 0 |
1/11/22 | 0.194 | 0.194 | 0.186 | 0.192 | 59,803.41 | 0 |
1/10/22 | 0.194 | 0.196 | 0.185 | 0.194 | 47,744.27 | 0 |
1/9/22 | 0.194 | 0.198 | 0.192 | 0.194 | 51,331.78 | 0 |
1/8/22 | 0.16 | 0.196 | 0.16 | 0.194 | 62,150.6 | 0 |
1/7/22 | 0.2 | 0.2 | 0.159 | 0.16 | 56,982.25 | 0 |
1/6/22 | 0.202 | 0.203 | 0.198 | 0.2 | 62,816.53 | 0 |
1/5/22 | 0.204 | 0.214 | 0.199 | 0.202 | 55,970.88 | 0 |
1/4/22 | 0.206 | 0.21 | 0.203 | 0.204 | 84,873.86 | 0 |
1/3/22 | 0.177 | 0.21 | 0.175 | 0.206 | 62,845.54 | 0 |
1/2/22 | 0.221 | 0.221 | 0.176 | 0.177 | 92,448.21 | 0 |
1/1/22 | 0.173 | 0.222 | 0.173 | 0.221 | 87,513.24 | 0 |
12/31/21 | 0.219 | 0.225 | 0.171 | 0.173 | 71,008.06 | 0 |
12/30/21 | 0.215 | 0.222 | 0.213 | 0.219 | 76,237.4 | 0 |
12/29/21 | 0.221 | 0.223 | 0.175 | 0.215 | 86,772.18 | 0 |
12/28/21 | 0.235 | 0.235 | 0.22 | 0.221 | 85,921.91 | 0 |
12/27/21 | 0.188 | 0.241 | 0.187 | 0.235 | 109,997.72 | 0 |
12/26/21 | 0.211 | 0.224 | 0.185 | 0.188 | 116,693.45 | 0 |
12/25/21 | 0.213 | 0.218 | 0.185 | 0.211 | 60,587.45 | 0 |
12/24/21 | 0.212 | 0.217 | 0.209 | 0.213 | 102,620.47 | 0 |
12/23/21 | 0.204 | 0.215 | 0.202 | 0.213 | 98,103.66 | 0 |
12/22/21 | 0.235 | 0.238 | 0.204 | 0.204 | 73,873.31 | 0 |
12/21/21 | 0.239 | 0.249 | 0.232 | 0.235 | 103,501.57 | 0 |
12/20/21 | 0.238 | 0.242 | 0.232 | 0.239 | 86,012.3 | 0 |
12/19/21 | 0.254 | 0.26 | 0.237 | 0.238 | 120,348.16 | 0 |
12/18/21 | 0.227 | 0.257 | 0.222 | 0.254 | 97,812.05 | 0 |
12/17/21 | 0.216 | 0.258 | 0.215 | 0.227 | 90,761.68 | 0 |
12/16/21 | 0.266 | 0.268 | 0.192 | 0.216 | 94,976.09 | 0 |
12/15/21 | 0.269 | 0.27 | 0.197 | 0.266 | 95,911.6 | 0 |
12/14/21 | 0.26 | 0.269 | 0.164 | 0.259 | 93,875.58 | 0 |
12/13/21 | 0.293 | 0.294 | 0.163 | 0.26 | 82,381.11 | 0 |
12/12/21 | 0.289 | 0.297 | 0.285 | 0.293 | 116,531.3 | 0 |
12/11/21 | 0.277 | 0.29 | 0.275 | 0.289 | 100,478 | 0 |
12/10/21 | 0.28 | 0.293 | 0.226 | 0.277 | 98,712.78 | 0 |
12/9/21 | 0.297 | 0.299 | 0.278 | 0.28 | 91,649.96 | 0 |
12/8/21 | 0.302 | 0.303 | 0.287 | 0.298 | 130,656.89 | 0 |
12/7/21 | 0.368 | 0.374 | 0.233 | 0.302 | 94,616.68 | 0 |
12/6/21 | 0.321 | 0.37 | 0.243 | 0.368 | 85,754.85 | 0 |
12/5/21 | 0.368 | 0.372 | 0.214 | 0.321 | 125,886.63 | 0 |
12/4/21 | 0.318 | 0.371 | 0.254 | 0.368 | 93,657.11 | 0 |
12/3/21 | 0.334 | 0.338 | 0.311 | 0.318 | 116,159.75 | 0 |
12/2/21 | 0.337 | 0.339 | 0.329 | 0.335 | 142,889.37 | 0 |
12/1/21 | 0.335 | 0.348 | 0.323 | 0.337 | 116,680.55 | 0 |
11/30/21 | 0.276 | 0.346 | 0.248 | 0.335 | 121,212.83 | 0 |
11/29/21 | 0.332 | 0.345 | 0.275 | 0.275 | 153,462.97 | 0 |
11/28/21 | 0.323 | 0.333 | 0.311 | 0.332 | 119,232.96 | 0 |
11/27/21 | 0.295 | 0.328 | 0.261 | 0.322 | 136,720.09 | 0 |
11/26/21 | 0.348 | 0.35 | 0.295 | 0.295 | 164,548.08 | 0 |