Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/20/22 | 0.138 | 0.144 | 0.132 | 0.132 | 88,143.68 | 0 |
1/19/22 | 0.135 | 0.156 | 0.135 | 0.138 | 123,891.99 | 0 |
1/18/22 | 0.143 | 0.145 | 0.133 | 0.135 | 114,273.33 | 0 |
1/17/22 | 0.143 | 0.149 | 0.135 | 0.143 | 119,862.82 | 0 |
1/16/22 | 0.151 | 0.16 | 0.14 | 0.143 | 106,697.38 | 0 |
1/15/22 | 0.166 | 0.176 | 0.151 | 0.151 | 366,192.53 | 0 |
1/14/22 | 0.177 | 0.18 | 0.137 | 0.166 | 637,113.94 | 0 |
1/13/22 | 0.133 | 0.186 | 0.131 | 0.177 | 403,822.39 | 0 |
1/12/22 | 0.131 | 0.136 | 0.125 | 0.133 | 119,329.18 | 0 |
1/11/22 | 0.128 | 0.136 | 0.124 | 0.131 | 91,608.23 | 0 |
1/10/22 | 0.122 | 0.129 | 0.119 | 0.128 | 45,991.21 | 0 |
1/9/22 | 0.13 | 0.135 | 0.122 | 0.122 | 48,650.67 | 0 |
1/8/22 | 0.135 | 0.136 | 0.127 | 0.13 | 57,793.06 | 0 |
1/7/22 | 0.146 | 0.147 | 0.132 | 0.135 | 95,621.87 | 0 |
1/6/22 | 0.142 | 0.151 | 0.135 | 0.146 | 149,054.23 | 0 |
1/5/22 | 0.152 | 0.153 | 0.139 | 0.142 | 186,456.59 | 0 |
1/4/22 | 0.144 | 0.155 | 0.143 | 0.152 | 139,100.1 | 0 |
1/3/22 | 0.148 | 0.15 | 0.137 | 0.144 | 95,392.35 | 0 |
1/2/22 | 0.158 | 0.159 | 0.147 | 0.148 | 85,892.48 | 0 |
1/1/22 | 0.156 | 0.161 | 0.152 | 0.158 | 116,421.43 | 0 |
12/31/21 | 0.156 | 0.166 | 0.155 | 0.156 | 180,590.91 | 0 |
12/30/21 | 0.16 | 0.176 | 0.155 | 0.156 | 166,497.1 | 0 |
12/29/21 | 0.158 | 0.162 | 0.153 | 0.16 | 63,720.06 | 0 |
12/28/21 | 0.166 | 0.168 | 0.156 | 0.159 | 86,737.16 | 0 |
12/27/21 | 0.158 | 0.171 | 0.153 | 0.167 | 96,399.78 | 0 |
12/26/21 | 0.167 | 0.168 | 0.156 | 0.158 | 54,358.49 | 0 |
12/25/21 | 0.16 | 0.173 | 0.16 | 0.166 | 95,744.78 | 0 |
12/24/21 | 0.172 | 0.179 | 0.159 | 0.16 | 188,575.68 | 0 |
12/23/21 | 0.178 | 0.183 | 0.168 | 0.172 | 459,471.3 | 0 |
12/22/21 | 0.199 | 0.201 | 0.15 | 0.178 | 788,488.16 | 0 |
12/21/21 | 0.195 | 0.213 | 0.18 | 0.199 | 751,441.88 | 0 |
12/20/21 | 0.249 | 0.323 | 0.191 | 0.195 | 565,818.69 | 0 |
12/19/21 | 0.303 | 0.304 | 0.247 | 0.249 | 592,554.17 | 0 |
12/18/21 | 0.25 | 0.377 | 0.24 | 0.303 | 653,720.86 | 0 |
12/17/21 | 0.25 | 0.305 | 0.239 | 0.25 | 390,966.56 | 0 |
12/16/21 | 0.261 | 0.325 | 0.238 | 0.25 | 286,157.56 | 0 |
12/15/21 | 0.224 | 0.263 | 0.205 | 0.261 | 261,411.05 | 0 |
12/14/21 | 0.22 | 0.226 | 0.193 | 0.209 | 195,746.85 | 0 |
12/13/21 | 0.206 | 0.234 | 0.188 | 0.22 | 145,665.39 | 0 |
12/12/21 | 0.228 | 0.228 | 0.196 | 0.206 | 335,942.76 | 0 |
12/11/21 | 0.216 | 0.276 | 0.191 | 0.228 | 341,617.79 | 0 |
12/10/21 | 0.225 | 0.227 | 0.192 | 0.216 | 142,291.54 | 0 |
12/9/21 | 0.268 | 0.269 | 0.223 | 0.225 | 366,885.38 | 0 |
12/8/21 | 0.308 | 0.311 | 0.242 | 0.269 | 551,753.27 | 0 |
12/7/21 | 0.269 | 0.33 | 0.264 | 0.307 | 333,709.17 | 0 |
12/6/21 | 0.291 | 0.293 | 0.247 | 0.269 | 405,323.72 | 0 |
12/5/21 | 0.274 | 0.319 | 0.263 | 0.291 | 432,029.23 | 0 |
12/4/21 | 0.293 | 0.293 | 0.252 | 0.274 | 344,970.87 | 0 |
12/3/21 | 0.294 | 0.326 | 0.28 | 0.293 | 519,270.67 | 0 |
12/2/21 | 0.297 | 0.362 | 0.258 | 0.294 | 475,604.24 | 0 |
12/1/21 | 0.273 | 0.31 | 0.273 | 0.297 | 481,515.34 | 0 |
11/30/21 | 0.299 | 0.321 | 0.242 | 0.273 | 241,903 | 0 |
11/29/21 | 0.316 | 0.336 | 0.298 | 0.298 | 279,879.09 | 0 |
11/28/21 | 0.304 | 0.331 | 0.282 | 0.316 | 377,996.03 | 0 |
11/27/21 | 0.318 | 0.341 | 0.292 | 0.304 | 421,794.75 | 0 |
11/26/21 | 0.387 | 0.411 | 0.297 | 0.319 | 405,210.39 | 0 |
11/25/21 | 0.395 | 0.415 | 0.341 | 0.388 | 514,526.31 | 0 |
11/24/21 | 0.31 | 0.403 | 0.298 | 0.395 | 492,541.29 | 0 |
11/23/21 | 0.28 | 0.332 | 0.261 | 0.31 | 345,648.41 | 0 |
11/22/21 | 0.297 | 0.317 | 0.265 | 0.28 | 308,779.66 | 0 |
11/21/21 | 0.293 | 0.316 | 0.278 | 0.297 | 298,489.48 | 0 |
11/20/21 | 0.333 | 0.35 | 0.286 | 0.294 | 487,395.36 | 0 |
11/19/21 | 0.298 | 0.365 | 0.286 | 0.333 | 579,108 | 0 |
11/18/21 | 0.335 | 0.343 | 0.275 | 0.297 | 436,025.43 | 0 |
11/17/21 | 0.294 | 0.371 | 0.27 | 0.335 | 296,337.16 | 0 |
11/16/21 | 0.327 | 0.328 | 0.273 | 0.294 | 300,665.05 | 0 |
11/15/21 | 0.357 | 0.362 | 0.301 | 0.328 | 600,395.58 | 0 |
11/14/21 | 0.393 | 0.42 | 0.316 | 0.357 | 1,152,811.74 | 0 |
11/13/21 | 0.349 | 0.485 | 0.344 | 0.393 | 977,265.19 | 0 |
11/12/21 | 0.381 | 0.409 | 0.332 | 0.349 | 441,136.05 | 0 |
11/11/21 | 0.363 | 0.452 | 0.343 | 0.381 | 721,261.5 | 0 |
11/10/21 | 0.452 | 0.452 | 0.36 | 0.363 | 948,450.56 | 0 |
11/9/21 | 0.484 | 0.498 | 0.395 | 0.452 | 1,017,006.81 | 0 |
11/8/21 | 0.466 | 0.531 | 0.353 | 0.484 | 976,840.33 | 0 |
11/7/21 | 0.456 | 0.582 | 0.419 | 0.466 | 1,256,949.31 | 0 |
11/6/21 | 0.419 | 0.66 | 0.419 | 0.456 | 1,560,563.26 | 0 |
11/5/21 | 0.342 | 0.586 | 0.339 | 0.419 | 1,021,660.41 | 0 |
11/4/21 | 0.358 | 0.413 | 0.326 | 0.342 | 515,216.53 | 0 |
11/3/21 | 0.326 | 0.406 | 0.323 | 0.357 | 837,322.76 | 0 |
11/2/21 | 0.463 | 0.485 | 0.311 | 0.326 | 2,211,447.44 | 0 |
11/1/21 | 0.382 | 0.566 | 0.317 | 0.463 | 2,921,116.21 | 0 |
10/31/21 | 0.223 | 0.426 | 0.189 | 0.382 | 1,263,125.63 | 0 |
10/30/21 | 0.248 | 0.282 | 0.213 | 0.223 | 257,393.81 | 0 |
10/29/21 | 0.2 | 0.267 | 0.196 | 0.248 | 262,777.06 | 0 |
10/28/21 | 0.215 | 0.232 | 0.189 | 0.2 | 169,445.75 | 0 |
10/27/21 | 0.203 | 0.254 | 0.199 | 0.215 | 197,308.84 | 0 |
10/26/21 | 0.212 | 0.257 | 0.195 | 0.203 | 171,964.68 | 0 |
10/25/21 | 0.199 | 0.226 | 0.199 | 0.212 | 179,190.85 | 0 |
10/24/21 | 0.203 | 0.231 | 0.193 | 0.199 | 314,838.95 | 0 |
10/23/21 | 0.208 | 0.217 | 0.183 | 0.203 | 451,066.91 | 0 |