Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.005 | 0.005 | 0.005 | 0.005 | 511,808.95 | 31,640,575.02 |
8/2/21 | 0.005 | 0.005 | 0.005 | 0.005 | 530,867.16 | 32,114,494.58 |
8/1/21 | 0.006 | 0.006 | 0.005 | 0.005 | 1,213,794.37 | 32,412,828.64 |
7/31/21 | 0.006 | 0.006 | 0.006 | 0.006 | 753,476.49 | 35,789,170.47 |
7/30/21 | 0.005 | 0.006 | 0.005 | 0.006 | 5,350,281.68 | 36,714,360.59 |
7/29/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,155,383.45 | 33,266,660.96 |
7/28/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,169,820.22 | 32,421,704.5 |
7/27/21 | 0.005 | 0.006 | 0.005 | 0.005 | 3,361,059.47 | 32,310,488.56 |
7/26/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,197,648.91 | 29,602,647.42 |
7/25/21 | 0.005 | 0.005 | 0.004 | 0.005 | 867,559.82 | 28,881,588.47 |
7/24/21 | 0.005 | 0.005 | 0.005 | 0.005 | 914,023.77 | 29,244,501.78 |
7/23/21 | 0.005 | 0.005 | 0.004 | 0.005 | 960,581.88 | 29,043,576.29 |
7/22/21 | 0.004 | 0.005 | 0.004 | 0.005 | 2,155,226.7 | 29,077,962.74 |
7/21/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,917,405.67 | 28,278,378.49 |
7/20/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,329,768.55 | 27,557,459.02 |
7/19/21 | 0.005 | 0.005 | 0.004 | 0.004 | 1,998,816.6 | 27,133,490.47 |
7/18/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,864,350.54 | 29,059,971.37 |
7/17/21 | 0.004 | 0.005 | 0.004 | 0.005 | 4,689,947.6 | 29,136,194.96 |
7/16/21 | 0.004 | 0.005 | 0.004 | 0.005 | 2,679,776.1 | 28,309,663.92 |
7/15/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,101,609.53 | 27,323,212.3 |
7/14/21 | 0.004 | 0.005 | 0.004 | 0.004 | 981,284.46 | 28,306,277.3 |
7/13/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,058,071.06 | 27,482,346.65 |
7/12/21 | 0.005 | 0.005 | 0.004 | 0.004 | 521,702.29 | 28,165,161.35 |
7/11/21 | 0.004 | 0.005 | 0.004 | 0.005 | 770,297.09 | 28,502,635.6 |
7/10/21 | 0.004 | 0.005 | 0.004 | 0.004 | 588,251.5 | 27,766,921.9 |
7/9/21 | 0.004 | 0.005 | 0.004 | 0.004 | 753,665.17 | 28,305,270.61 |
7/8/21 | 0.005 | 0.005 | 0.004 | 0.004 | 631,750.35 | 27,862,916.22 |
7/7/21 | 0.005 | 0.005 | 0.005 | 0.005 | 862,680.15 | 28,730,048.07 |
7/6/21 | 0.005 | 0.005 | 0.005 | 0.005 | 919,415.95 | 29,017,721.88 |
7/5/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,093,831.45 | 28,806,447.52 |
7/4/21 | 0.005 | 0.005 | 0.005 | 0.005 | 624,930.57 | 30,158,314.61 |
7/3/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,135,064.64 | 29,878,880.08 |
7/2/21 | 0.004 | 0.005 | 0.004 | 0.005 | 1,818,484.91 | 29,053,914.22 |
7/1/21 | 0.004 | 0.005 | 0.004 | 0.004 | 3,410,545.81 | 28,257,153.31 |
6/30/21 | 0.005 | 0.005 | 0.004 | 0.004 | 1,608,912.29 | 28,529,904.91 |
6/29/21 | 0.004 | 0.005 | 0.004 | 0.005 | 1,797,349.08 | 28,846,129.18 |
6/28/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,059,195.48 | 28,018,439.73 |
6/27/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,064,139.05 | 27,566,688.65 |
6/26/21 | 0.004 | 0.005 | 0.004 | 0.004 | 3,524,549.9 | 26,149,279.62 |
6/25/21 | 0.004 | 0.004 | 0.003 | 0.004 | 3,074,952.81 | 23,216,072.32 |
6/24/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,178,765.95 | 27,061,986.7 |
6/23/21 | 0.004 | 0.004 | 0.004 | 0.004 | 2,194,996.35 | 25,917,704.26 |
6/22/21 | 0.004 | 0.004 | 0.004 | 0.004 | 2,540,320.11 | 23,619,003.14 |
6/21/21 | 0.006 | 0.006 | 0.004 | 0.004 | 2,221,478.5 | 27,566,285 |
6/20/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,381,640.74 | 35,999,273.88 |
6/19/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,045,111.31 | 37,683,602.85 |
6/18/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,593,072.38 | 37,804,244.58 |
6/17/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,066,060.91 | 38,507,090.21 |
6/16/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,438,147.41 | 38,161,215.88 |
6/15/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,440,915.9 | 39,934,124.09 |
6/14/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,642,708.46 | 39,124,203.68 |
6/13/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,156,702.86 | 38,647,286.21 |
6/12/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,080,625.45 | 36,177,043.89 |
6/11/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,166,215.14 | 37,763,311.38 |
6/10/21 | 0.006 | 0.007 | 0.006 | 0.006 | 1,134,906.19 | 39,211,394.22 |
6/9/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,158,785.55 | 39,628,488.66 |
6/7/21 | 0.007 | 0.007 | 0.006 | 0.006 | 1,183,764.44 | 39,893,447.02 |
6/6/21 | 0.007 | 0.007 | 0.007 | 0.007 | 1,258,068.11 | 41,598,263.49 |
6/5/21 | 0.007 | 0.007 | 0.007 | 0.007 | 958,195.39 | 42,428,726.81 |
6/4/21 | 0.007 | 0.007 | 0.007 | 0.007 | 1,639,362.91 | 43,818,262.65 |
6/3/21 | 0.007 | 0.007 | 0.007 | 0.007 | 2,161,147.43 | 45,611,776.92 |
6/2/21 | 0.007 | 0.007 | 0.006 | 0.007 | 1,920,196.83 | 42,250,309.52 |
6/1/21 | 0.007 | 0.007 | 0.006 | 0.007 | 1,403,568.76 | 40,405,235 |
5/31/21 | 0.006 | 0.007 | 0.006 | 0.007 | 1,738,153.37 | 39,807,581.77 |
5/30/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,687,243.2 | 38,682,775.4 |
5/29/21 | 0.006 | 0.007 | 0.006 | 0.006 | 2,293,003.98 | 38,769,325.94 |
5/28/21 | 0.007 | 0.007 | 0.006 | 0.006 | 3,572,937.94 | 38,206,455.33 |
5/27/21 | 0.007 | 0.007 | 0.006 | 0.007 | 2,764,485.53 | 41,667,403.41 |
5/26/21 | 0.006 | 0.007 | 0.006 | 0.007 | 3,573,425.8 | 41,503,186.63 |
5/25/21 | 0.006 | 0.006 | 0.006 | 0.006 | 4,742,130.17 | 37,595,211.03 |
5/24/21 | 0.005 | 0.006 | 0.005 | 0.006 | 7,070,629.47 | 37,626,855.45 |
5/23/21 | 0.006 | 0.006 | 0.004 | 0.005 | 9,738,914.74 | 29,664,937.25 |
5/22/21 | 0.006 | 0.007 | 0.005 | 0.006 | 10,971,741.38 | 36,497,965.53 |
5/21/21 | 0.009 | 0.01 | 0.004 | 0.006 | 12,974,519.63 | 39,650,482.17 |
4/26/21 | 0.012 | 0.013 | 0.012 | 0.013 | 10,010,351.53 | 78,949,062.27 |
4/25/21 | 0.012 | 0.013 | 0.012 | 0.012 | 3,932,052.48 | 73,964,182.06 |
4/24/21 | 0.013 | 0.013 | 0.012 | 0.012 | 9,156,860.46 | 74,632,426.71 |
4/23/21 | 0.013 | 0.013 | 0.012 | 0.013 | 11,639,981.4 | 78,875,056.15 |
4/22/21 | 0.014 | 0.014 | 0.013 | 0.013 | 10,345,213.5 | 80,437,470.49 |
4/21/21 | 0.014 | 0.014 | 0.014 | 0.014 | 12,239,920.88 | 84,113,857.77 |
4/20/21 | 0.013 | 0.014 | 0.012 | 0.014 | 15,166,532.57 | 83,576,487.89 |
4/19/21 | 0.014 | 0.014 | 0.013 | 0.013 | 13,021,027.05 | 78,914,903.28 |
4/18/21 | 0.015 | 0.015 | 0.013 | 0.014 | 13,563,460.37 | 82,599,184.97 |
4/17/21 | 0.015 | 0.015 | 0.015 | 0.015 | 15,088,018.18 | 91,319,437.68 |
4/16/21 | 0.016 | 0.016 | 0.015 | 0.015 | 14,476,934.49 | 91,939,090.95 |
4/15/21 | 0.016 | 0.016 | 0.016 | 0.016 | 12,361,822.1 | 98,103,484 |
4/14/21 | 0.016 | 0.017 | 0.016 | 0.016 | 9,509,234.99 | 96,321,823.41 |
4/13/21 | 0.017 | 0.017 | 0.016 | 0.016 | 9,239,590.19 | 96,218,775.64 |
4/12/21 | 0.016 | 0.018 | 0.016 | 0.017 | 11,637,508.07 | 103,048,367.05 |
4/11/21 | 0.016 | 0.017 | 0.016 | 0.016 | 10,110,259.25 | 99,688,704.47 |