Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/6/21 | 0.098 | 0.106 | 0.096 | 0.103 | 26,558.25 | 0 |
11/5/21 | 0.098 | 0.106 | 0.098 | 0.098 | 24,793.55 | 0 |
11/4/21 | 0.109 | 0.113 | 0.098 | 0.098 | 62,705.1 | 0 |
11/3/21 | 0.113 | 0.116 | 0.106 | 0.109 | 166,701.53 | 0 |
11/2/21 | 0.13 | 0.138 | 0.085 | 0.113 | 694,700.67 | 0 |
11/1/21 | 0.146 | 0.199 | 0.123 | 0.13 | 509,718.72 | 0 |
10/31/21 | 0.095 | 0.155 | 0.088 | 0.146 | 321,432.17 | 0 |
10/30/21 | 0.096 | 0.1 | 0.073 | 0.095 | 116,836.86 | 0 |
10/29/21 | 0.112 | 0.127 | 0.095 | 0.096 | 173,841.98 | 0 |
10/28/21 | 0.063 | 0.158 | 0.059 | 0.112 | 586,994.29 | 0 |
10/27/21 | 0.072 | 0.076 | 0.057 | 0.063 | 46,993.22 | 0 |
10/26/21 | 0.052 | 0.085 | 0.046 | 0.072 | 430,434.72 | 0 |
10/25/21 | 0.044 | 0.053 | 0.043 | 0.052 | 129,216.58 | 0 |
10/24/21 | 0.044 | 0.048 | 0.042 | 0.044 | 52,430.27 | 0 |
10/23/21 | 0.046 | 0.048 | 0.042 | 0.044 | 113,535.71 | 0 |
10/22/21 | 0.042 | 0.047 | 0.041 | 0.046 | 149,463.17 | 0 |
10/21/21 | 0.044 | 0.045 | 0.041 | 0.042 | 79,774.68 | 0 |
10/20/21 | 0.048 | 0.048 | 0.04 | 0.044 | 54,996.83 | 0 |
10/19/21 | 0.054 | 0.057 | 0.048 | 0.048 | 163,622.64 | 0 |
10/18/21 | 0.058 | 0.06 | 0.051 | 0.054 | 123,127.37 | 0 |
10/17/21 | 0.057 | 0.059 | 0.056 | 0.058 | 208,262.71 | 0 |
10/16/21 | 0.057 | 0.059 | 0.055 | 0.057 | 171,775.44 | 0 |
10/15/21 | 0.054 | 0.059 | 0.054 | 0.057 | 152,961.29 | 0 |
10/14/21 | 0.053 | 0.056 | 0.051 | 0.054 | 116,698.08 | 0 |
10/13/21 | 0.05 | 0.054 | 0.049 | 0.053 | 56,514.45 | 0 |
10/12/21 | 0.052 | 0.052 | 0.049 | 0.05 | 105,722.67 | 0 |
10/11/21 | 0.053 | 0.054 | 0.049 | 0.052 | 136,147.14 | 0 |
10/10/21 | 0.052 | 0.054 | 0.051 | 0.053 | 89,675.97 | 0 |
10/9/21 | 0.052 | 0.053 | 0.051 | 0.052 | 87,477.84 | 0 |
10/8/21 | 0.051 | 0.055 | 0.051 | 0.052 | 64,679.26 | 0 |
10/7/21 | 0.055 | 0.055 | 0.051 | 0.051 | 66,877.35 | 0 |
10/6/21 | 0.053 | 0.059 | 0.053 | 0.055 | 91,528.76 | 0 |
10/5/21 | 0.052 | 0.054 | 0.051 | 0.053 | 65,071.39 | 0 |
10/4/21 | 0.055 | 0.055 | 0.051 | 0.052 | 117,012.32 | 0 |
10/3/21 | 0.053 | 0.056 | 0.053 | 0.055 | 127,332.55 | 0 |
10/2/21 | 0.054 | 0.055 | 0.053 | 0.053 | 127,119.88 | 0 |
10/1/21 | 0.051 | 0.055 | 0.05 | 0.054 | 117,724.36 | 0 |
9/30/21 | 0.049 | 0.059 | 0.049 | 0.051 | 129,260.9 | 0 |
9/29/21 | 0.046 | 0.05 | 0.046 | 0.049 | 82,104.78 | 0 |
9/28/21 | 0.047 | 0.049 | 0.046 | 0.046 | 91,032.28 | 0 |
9/27/21 | 0.048 | 0.05 | 0.047 | 0.047 | 101,913.42 | 0 |
9/26/21 | 0.047 | 0.049 | 0.045 | 0.048 | 119,135.22 | 0 |
9/25/21 | 0.047 | 0.047 | 0.046 | 0.047 | 103,563.44 | 0 |
9/24/21 | 0.048 | 0.05 | 0.044 | 0.047 | 137,581.6 | 0 |
9/23/21 | 0.047 | 0.049 | 0.047 | 0.048 | 51,594.82 | 0 |
9/22/21 | 0.044 | 0.048 | 0.044 | 0.048 | 103,364.07 | 0 |
9/21/21 | 0.047 | 0.048 | 0.043 | 0.044 | 74,846.11 | 0 |
9/20/21 | 0.052 | 0.052 | 0.045 | 0.047 | 99,004.81 | 0 |
9/19/21 | 0.053 | 0.054 | 0.05 | 0.052 | 169,191.41 | 0 |
9/18/21 | 0.051 | 0.054 | 0.051 | 0.053 | 93,923.1 | 0 |
9/17/21 | 0.05 | 0.052 | 0.049 | 0.051 | 70,155.21 | 0 |
9/16/21 | 0.046 | 0.051 | 0.045 | 0.05 | 124,288.23 | 0 |
9/15/21 | 0.051 | 0.051 | 0.045 | 0.046 | 93,206.78 | 0 |
9/14/21 | 0.047 | 0.052 | 0.047 | 0.051 | 72,095.84 | 0 |
9/13/21 | 0.049 | 0.049 | 0.045 | 0.047 | 71,098.92 | 0 |
9/12/21 | 0.049 | 0.05 | 0.047 | 0.049 | 54,439.01 | 0 |
9/11/21 | 0.047 | 0.05 | 0.046 | 0.049 | 119,731.05 | 0 |
9/10/21 | 0.049 | 0.05 | 0.046 | 0.047 | 66,167.94 | 0 |
9/9/21 | 0.049 | 0.051 | 0.048 | 0.049 | 84,656.5 | 0 |
9/8/21 | 0.05 | 0.052 | 0.048 | 0.049 | 71,734.4 | 0 |
9/7/21 | 0.056 | 0.056 | 0.045 | 0.05 | 127,888.45 | 0 |
9/6/21 | 0.052 | 0.056 | 0.051 | 0.056 | 88,435.9 | 0 |
9/5/21 | 0.052 | 0.053 | 0.052 | 0.052 | 81,155.08 | 0 |
9/4/21 | 0.057 | 0.058 | 0.052 | 0.052 | 62,605.76 | 0 |
6/13/21 | 0.035 | 0.038 | 0.032 | 0.038 | 34,571.12 | 0 |
6/12/21 | 0.035 | 0.037 | 0.033 | 0.035 | 65,732.19 | 0 |
6/11/21 | 0.035 | 0.036 | 0.032 | 0.035 | 61,228.61 | 0 |
6/10/21 | 0.035 | 0.037 | 0.034 | 0.035 | 84,210.94 | 0 |
6/9/21 | 0.033 | 0.036 | 0.032 | 0.035 | 30,085.46 | 0 |
6/7/21 | 0.036 | 0.04 | 0.035 | 0.036 | 52,010.81 | 0 |
6/6/21 | 0.04 | 0.041 | 0.035 | 0.036 | 53,217.45 | 0 |
6/5/21 | 0.043 | 0.044 | 0.039 | 0.04 | 72,433.65 | 0 |
6/4/21 | 0.045 | 0.046 | 0.04 | 0.043 | 87,820.04 | 0 |
6/3/21 | 0.044 | 0.046 | 0.044 | 0.045 | 69,013.65 | 0 |
6/2/21 | 0.041 | 0.044 | 0.038 | 0.044 | 49,730.96 | 0 |
6/1/21 | 0.047 | 0.047 | 0.039 | 0.041 | 52,780.99 | 0 |
5/31/21 | 0.043 | 0.05 | 0.04 | 0.047 | 82,843.05 | 0 |
5/30/21 | 0.042 | 0.046 | 0.041 | 0.043 | 81,044.59 | 0 |
5/29/21 | 0.05 | 0.051 | 0.04 | 0.042 | 81,554.3 | 0 |
5/28/21 | 0.05 | 0.054 | 0.045 | 0.05 | 94,567.6 | 0 |
5/27/21 | 0.053 | 0.053 | 0.049 | 0.05 | 120,565.25 | 0 |
5/26/21 | 0.052 | 0.055 | 0.05 | 0.053 | 86,388.81 | 0 |
5/25/21 | 0.05 | 0.054 | 0.046 | 0.052 | 90,593.86 | 0 |
5/24/21 | 0.037 | 0.053 | 0.037 | 0.05 | 83,566.28 | 0 |
5/23/21 | 0.045 | 0.046 | 0.034 | 0.037 | 60,214.45 | 0 |
5/22/21 | 0.045 | 0.05 | 0.042 | 0.045 | 97,779.51 | 0 |
5/21/21 | 0.052 | 0.056 | 0.041 | 0.045 | 88,816.55 | 0 |
5/19/21 | 0.057 | 0.058 | 0.037 | 0.045 | 139,223.94 | 0 |
5/19/21 | 0.057 | 0.058 | 0.037 | 0.045 | 139,223.94 | 0 |
5/19/21 | 0.057 | 0.058 | 0.037 | 0.045 | 139,223.94 | 0 |