Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.217 | 0.224 | 0.177 | 0.182 | 2,487,751.44 | 27,804,076.03 |
8/2/21 | 0.229 | 0.23 | 0.193 | 0.216 | 2,755,689.56 | 33,043,911.66 |
8/1/21 | 0.236 | 0.237 | 0.196 | 0.229 | 3,105,383.46 | 34,991,907.33 |
7/31/21 | 0.24 | 0.249 | 0.215 | 0.236 | 3,312,990.5 | 35,989,470.24 |
7/30/21 | 0.189 | 0.244 | 0.189 | 0.24 | 4,614,899.73 | 36,642,349.7 |
7/29/21 | 0.135 | 0.193 | 0.134 | 0.189 | 3,602,515.22 | 28,789,644.23 |
7/28/21 | 0.126 | 0.153 | 0.125 | 0.135 | 1,413,541.27 | 20,628,058.89 |
7/27/21 | 0.123 | 0.127 | 0.117 | 0.126 | 547,540.43 | 19,255,853.6 |
7/26/21 | 0.098 | 0.143 | 0.098 | 0.123 | 1,100,273.74 | 18,765,525.57 |
7/25/21 | 0.102 | 0.104 | 0.098 | 0.099 | 556,926.96 | 15,041,227.54 |
7/24/21 | 0.099 | 0.108 | 0.098 | 0.102 | 705,523.56 | 15,506,191.76 |
7/23/21 | 0.093 | 0.102 | 0.093 | 0.099 | 463,050.86 | 15,092,959.5 |
7/22/21 | 0.087 | 0.095 | 0.086 | 0.093 | 487,033.73 | 14,186,872.06 |
7/21/21 | 0.079 | 0.09 | 0.078 | 0.087 | 651,349.65 | 13,280,184.75 |
7/20/21 | 0.085 | 0.086 | 0.071 | 0.079 | 497,879.24 | 12,000,185.37 |
7/19/21 | 0.088 | 0.09 | 0.085 | 0.085 | 354,035.62 | 12,987,207.82 |
7/18/21 | 0.092 | 0.094 | 0.086 | 0.089 | 429,877.02 | 13,511,979.52 |
7/17/21 | 0.091 | 0.093 | 0.089 | 0.092 | 455,772.08 | 14,189,701.84 |
7/16/21 | 0.101 | 0.102 | 0.091 | 0.091 | 528,219.55 | 13,946,794.67 |
7/15/21 | 0.118 | 0.119 | 0.098 | 0.101 | 540,084 | 15,460,552.76 |
7/14/21 | 0.103 | 0.127 | 0.098 | 0.118 | 617,164.65 | 18,050,920 |
7/13/21 | 0.115 | 0.115 | 0.095 | 0.103 | 653,056.08 | 15,767,201.54 |
7/12/21 | 0.114 | 0.116 | 0.105 | 0.115 | 407,537.93 | 17,616,156.53 |
7/11/21 | 0.113 | 0.116 | 0.11 | 0.114 | 467,369.99 | 17,435,437.01 |
7/10/21 | 0.116 | 0.118 | 0.106 | 0.112 | 434,719.28 | 17,273,691.9 |
7/9/21 | 0.121 | 0.123 | 0.115 | 0.116 | 446,583.13 | 17,877,201.13 |
7/8/21 | 0.144 | 0.145 | 0.118 | 0.121 | 489,857.72 | 18,583,449.44 |
7/7/21 | 0.142 | 0.157 | 0.14 | 0.144 | 549,140.01 | 22,135,365.72 |
7/6/21 | 0.135 | 0.145 | 0.135 | 0.142 | 569,095.46 | 21,830,047.35 |
7/5/21 | 0.138 | 0.138 | 0.129 | 0.135 | 595,953.29 | 20,786,763.36 |
7/4/21 | 0.138 | 0.142 | 0.133 | 0.138 | 490,194.55 | 21,221,668.18 |
7/3/21 | 0.132 | 0.139 | 0.117 | 0.138 | 713,383.59 | 21,192,429.17 |
7/2/21 | 0.137 | 0.138 | 0.129 | 0.132 | 615,643.21 | 20,296,468.11 |
7/1/21 | 0.164 | 0.164 | 0.135 | 0.137 | 336,961.19 | 21,018,286.43 |
6/30/21 | 0.171 | 0.174 | 0.155 | 0.163 | 479,000.96 | 25,073,977.01 |
6/29/21 | 0.152 | 0.177 | 0.148 | 0.171 | 419,862.59 | 26,249,930.96 |
6/28/21 | 0.136 | 0.173 | 0.136 | 0.152 | 828,978.75 | 23,414,779.7 |
6/27/21 | 0.103 | 0.137 | 0.103 | 0.136 | 503,532.44 | 20,899,007.48 |
6/26/21 | 0.099 | 0.103 | 0.093 | 0.103 | 258,393.14 | 15,825,660.62 |
6/25/21 | 0.104 | 0.105 | 0.098 | 0.099 | 500,026.92 | 15,157,116.1 |
6/24/21 | 0.107 | 0.108 | 0.099 | 0.104 | 490,577.81 | 15,987,473.45 |
6/23/21 | 0.097 | 0.113 | 0.095 | 0.107 | 597,658.22 | 16,490,721.09 |
6/22/21 | 0.109 | 0.112 | 0.083 | 0.097 | 789,603.74 | 14,834,437.22 |
6/21/21 | 0.144 | 0.144 | 0.109 | 0.109 | 767,238.43 | 16,746,474.19 |
6/20/21 | 0.146 | 0.149 | 0.136 | 0.144 | 821,149.11 | 22,058,817.09 |
6/19/21 | 0.15 | 0.154 | 0.144 | 0.146 | 820,648.27 | 22,347,400.54 |
6/18/21 | 0.164 | 0.165 | 0.146 | 0.15 | 763,776.66 | 23,025,043.39 |
6/17/21 | 0.169 | 0.172 | 0.163 | 0.164 | 812,917.34 | 25,220,874.39 |
6/16/21 | 0.185 | 0.185 | 0.168 | 0.169 | 802,325.45 | 25,972,830.82 |
6/15/21 | 0.192 | 0.193 | 0.182 | 0.185 | 952,928.01 | 28,426,960.15 |
6/14/21 | 0.185 | 0.197 | 0.128 | 0.192 | 959,249.18 | 29,529,616.47 |
6/13/21 | 0.155 | 0.188 | 0.153 | 0.185 | 892,261.38 | 28,396,327.67 |
6/12/21 | 0.176 | 0.176 | 0.152 | 0.155 | 868,249.53 | 23,780,440.82 |
6/11/21 | 0.194 | 0.196 | 0.175 | 0.176 | 793,578.39 | 26,960,974.37 |
6/10/21 | 0.21 | 0.211 | 0.193 | 0.194 | 854,668.4 | 29,841,737.62 |
6/9/21 | 0.189 | 0.211 | 0.18 | 0.21 | 869,517.72 | 32,196,715.92 |
6/7/21 | 0.257 | 0.267 | 0.222 | 0.225 | 895,106.67 | 34,497,392.77 |
6/6/21 | 0.261 | 0.266 | 0.256 | 0.257 | 861,933.9 | 39,444,294.48 |
6/5/21 | 0.269 | 0.275 | 0.255 | 0.261 | 911,318.31 | 40,082,011 |
6/4/21 | 0.28 | 0.281 | 0.253 | 0.269 | 1,166,322.53 | 41,342,713.94 |
6/3/21 | 0.276 | 0.281 | 0.263 | 0.281 | 1,318,607.38 | 43,121,852.67 |
6/2/21 | 0.211 | 0.304 | 0.208 | 0.276 | 1,789,518.45 | 42,454,090.95 |
6/1/21 | 0.196 | 0.214 | 0.184 | 0.211 | 1,499,121.94 | 32,424,933.18 |
5/31/21 | 0.166 | 0.196 | 0.158 | 0.196 | 1,173,379.89 | 30,073,659.6 |
5/30/21 | 0.163 | 0.167 | 0.146 | 0.166 | 1,248,741.91 | 25,432,908.51 |
5/29/21 | 0.182 | 0.188 | 0.157 | 0.162 | 918,770.95 | 24,954,878.6 |
5/28/21 | 0.221 | 0.221 | 0.179 | 0.182 | 1,023,728.3 | 27,956,306.08 |
5/27/21 | 0.2 | 0.222 | 0.175 | 0.221 | 1,327,905.04 | 33,895,233.42 |
5/26/21 | 0.191 | 0.216 | 0.189 | 0.2 | 1,020,464.32 | 30,641,074.21 |
5/25/21 | 0.2 | 0.205 | 0.178 | 0.191 | 941,526.28 | 29,332,517.31 |
5/24/21 | 0.151 | 0.213 | 0.151 | 0.199 | 955,638.8 | 30,622,377.74 |
5/23/21 | 0.206 | 0.228 | 0.134 | 0.151 | 930,877.42 | 23,146,663.13 |
5/22/21 | 0.183 | 0.21 | 0.17 | 0.206 | 1,047,508.83 | 31,685,133.31 |
5/21/21 | 0.271 | 0.281 | 0.176 | 0.183 | 1,010,947.69 | 28,079,474.12 |
4/26/21 | 0.518 | 0.636 | 0.516 | 0.585 | 2,218,760.83 | 88,936,523.35 |
4/25/21 | 0.516 | 0.534 | 0.493 | 0.518 | 2,293,632.15 | 78,715,690.86 |
4/24/21 | 0.585 | 0.586 | 0.501 | 0.516 | 1,962,997.41 | 78,466,225.49 |
4/23/21 | 0.625 | 0.629 | 0.512 | 0.586 | 2,345,134.78 | 88,997,738.69 |
4/22/21 | 0.678 | 0.678 | 0.607 | 0.625 | 2,301,775.63 | 95,040,880.97 |
4/21/21 | 0.715 | 0.719 | 0.662 | 0.678 | 2,416,390.04 | 103,307,572.99 |
4/20/21 | 0.716 | 0.732 | 0.669 | 0.715 | 2,495,063.29 | 108,945,438.13 |
4/19/21 | 0.716 | 0.808 | 0.713 | 0.716 | 2,754,655.61 | 109,177,184.15 |
4/18/21 | 0.734 | 0.749 | 0.616 | 0.716 | 3,353,126.63 | 109,231,648.88 |
4/17/21 | 0.832 | 0.842 | 0.708 | 0.734 | 2,519,158.76 | 111,980,469.35 |
4/16/21 | 0.835 | 0.84 | 0.774 | 0.833 | 2,502,420.02 | 126,967,797.07 |
4/15/21 | 0.824 | 0.865 | 0.814 | 0.835 | 2,173,088.11 | 127,326,578.41 |
4/14/21 | 0.839 | 0.867 | 0.771 | 0.824 | 2,806,981.9 | 125,213,640.48 |
4/13/21 | 0.858 | 0.914 | 0.809 | 0.84 | 2,765,504.67 | 127,645,107.3 |
4/12/21 | 0.925 | 0.927 | 0.828 | 0.859 | 2,701,529.46 | 130,475,751.46 |
4/11/21 | 0.895 | 1.216 | 0.863 | 0.925 | 3,271,394.73 | 140,457,849.31 |