Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.024 | 0.024 | 0.023 | 0.023 | 725,033.69 | 17,400,599.36 |
8/2/21 | 0.025 | 0.025 | 0.023 | 0.024 | 802,675.93 | 18,165,703.89 |
8/1/21 | 0.026 | 0.028 | 0.025 | 0.025 | 1,039,970.57 | 18,844,633.51 |
7/31/21 | 0.02 | 0.03 | 0.02 | 0.026 | 2,982,519.51 | 19,689,172.73 |
7/30/21 | 0.019 | 0.02 | 0.019 | 0.02 | 734,142.81 | 15,083,173.04 |
7/29/21 | 0.018 | 0.02 | 0.018 | 0.019 | 766,833.6 | 14,781,691.47 |
7/28/21 | 0.018 | 0.019 | 0.018 | 0.018 | 624,425.63 | 13,843,154.58 |
7/27/21 | 0.019 | 0.019 | 0.018 | 0.018 | 640,855.03 | 13,994,629.23 |
7/26/21 | 0.018 | 0.02 | 0.017 | 0.019 | 720,874.78 | 14,140,645.2 |
7/25/21 | 0.017 | 0.018 | 0.017 | 0.018 | 602,359.1 | 13,499,370.21 |
7/24/21 | 0.016 | 0.018 | 0.016 | 0.017 | 597,202.45 | 13,167,412.41 |
7/23/21 | 0.016 | 0.017 | 0.016 | 0.016 | 482,424.75 | 12,461,564.36 |
7/22/21 | 0.016 | 0.017 | 0.016 | 0.016 | 448,481.71 | 12,426,493.37 |
7/21/21 | 0.015 | 0.017 | 0.015 | 0.016 | 478,321.93 | 12,488,359.99 |
7/20/21 | 0.016 | 0.016 | 0.015 | 0.015 | 429,440.55 | 11,477,959.99 |
7/19/21 | 0.016 | 0.017 | 0.016 | 0.016 | 428,714.46 | 12,165,169.26 |
7/18/21 | 0.016 | 0.017 | 0.016 | 0.016 | 414,632.64 | 12,516,693.69 |
7/17/21 | 0.017 | 0.017 | 0.016 | 0.016 | 421,686.25 | 12,411,428.65 |
7/16/21 | 0.017 | 0.017 | 0.016 | 0.017 | 417,392.72 | 12,616,975.65 |
7/15/21 | 0.017 | 0.018 | 0.017 | 0.017 | 470,946.61 | 13,114,966.57 |
7/14/21 | 0.017 | 0.018 | 0.017 | 0.017 | 446,874.45 | 13,286,588.63 |
7/13/21 | 0.018 | 0.018 | 0.017 | 0.017 | 467,598.94 | 13,176,615.16 |
7/12/21 | 0.018 | 0.018 | 0.017 | 0.018 | 474,573.86 | 13,470,462.81 |
7/11/21 | 0.019 | 0.019 | 0.017 | 0.018 | 465,359.61 | 13,857,955.17 |
7/10/21 | 0.018 | 0.019 | 0.018 | 0.019 | 480,242.46 | 14,096,006.51 |
7/9/21 | 0.018 | 0.019 | 0.018 | 0.018 | 492,259.38 | 13,972,634.66 |
7/8/21 | 0.019 | 0.019 | 0.018 | 0.018 | 550,422.25 | 13,962,172.62 |
7/7/21 | 0.02 | 0.02 | 0.019 | 0.019 | 491,355.98 | 14,798,997.84 |
7/6/21 | 0.02 | 0.021 | 0.02 | 0.02 | 540,469.84 | 15,218,131.55 |
7/5/21 | 0.021 | 0.021 | 0.02 | 0.02 | 663,025.88 | 15,412,956.28 |
7/4/21 | 0.019 | 0.023 | 0.019 | 0.021 | 1,457,786.36 | 16,125,161.67 |
7/3/21 | 0.018 | 0.02 | 0.018 | 0.019 | 632,646.83 | 14,497,083.95 |
7/2/21 | 0.02 | 0.02 | 0.018 | 0.018 | 739,497.99 | 13,876,717.44 |
7/1/21 | 0.018 | 0.02 | 0.018 | 0.02 | 1,227,295.37 | 14,985,451.84 |
6/30/21 | 0.017 | 0.019 | 0.017 | 0.018 | 1,494,767.63 | 13,803,535.04 |
6/29/21 | 0.018 | 0.019 | 0.017 | 0.017 | 1,591,746.58 | 13,162,902.5 |
6/28/21 | 0.019 | 0.02 | 0.014 | 0.018 | 3,494,300.44 | 13,684,313.1 |
6/27/21 | 0.023 | 0.024 | 0.018 | 0.019 | 1,542,948.89 | 14,355,072.93 |
6/26/21 | 0.024 | 0.026 | 0.022 | 0.023 | 642,135.74 | 17,790,594.7 |
6/25/21 | 0.028 | 0.029 | 0.024 | 0.024 | 604,008.32 | 18,392,534.4 |
6/24/21 | 0.026 | 0.028 | 0.025 | 0.028 | 737,436.21 | 21,277,892.59 |
6/23/21 | 0.024 | 0.056 | 0.023 | 0.026 | 833,047.68 | 19,866,937.34 |
6/22/21 | 0.033 | 0.033 | 0.021 | 0.024 | 799,696.8 | 18,398,015.36 |
6/21/21 | 0.039 | 0.041 | 0.033 | 0.033 | 708,510.71 | 24,902,059.51 |
6/20/21 | 0.041 | 0.041 | 0.038 | 0.039 | 650,285.73 | 29,889,051.84 |
6/19/21 | 0.041 | 0.042 | 0.039 | 0.041 | 606,375.89 | 31,534,656.67 |
6/18/21 | 0.041 | 0.043 | 0.04 | 0.041 | 809,894.19 | 30,941,444.16 |
6/17/21 | 0.047 | 0.047 | 0.041 | 0.041 | 1,279,096.75 | 31,328,198.74 |
6/16/21 | 0.05 | 0.05 | 0.046 | 0.046 | 738,802.49 | 35,361,217.57 |
6/15/21 | 0.049 | 0.051 | 0.049 | 0.05 | 985,848.6 | 37,845,665.2 |
6/14/21 | 0.048 | 0.054 | 0.047 | 0.049 | 1,568,313.36 | 37,412,415.23 |
6/13/21 | 0.05 | 0.05 | 0.046 | 0.048 | 1,227,192.85 | 36,911,915.91 |
6/12/21 | 0.062 | 0.063 | 0.049 | 0.05 | 2,053,337.11 | 38,217,870.37 |
6/11/21 | 0.097 | 0.114 | 0.06 | 0.062 | 2,519,140.7 | 47,056,307.21 |
6/10/21 | 0.094 | 0.099 | 0.092 | 0.097 | 670,928.71 | 73,513,894.82 |
6/9/21 | 0.094 | 0.095 | 0.083 | 0.094 | 698,444.41 | 71,699,671.87 |
6/7/21 | 0.096 | 0.123 | 0.096 | 0.099 | 1,244,030.78 | 75,540,864.21 |
6/6/21 | 0.085 | 0.096 | 0.084 | 0.096 | 688,931.9 | 73,370,493.29 |
6/5/21 | 0.095 | 0.095 | 0.084 | 0.085 | 636,427.63 | 64,336,023.44 |
6/4/21 | 0.101 | 0.101 | 0.092 | 0.095 | 661,551.78 | 72,113,946.65 |
6/3/21 | 0.089 | 0.101 | 0.088 | 0.101 | 724,685.38 | 76,566,070.09 |
6/2/21 | 0.086 | 0.09 | 0.085 | 0.089 | 680,572.13 | 67,813,546.69 |
6/1/21 | 0.1 | 0.1 | 0.085 | 0.086 | 560,976.97 | 65,609,615.19 |
5/31/21 | 0.098 | 0.101 | 0.087 | 0.1 | 576,462.24 | 76,145,069.98 |
5/30/21 | 0.099 | 0.1 | 0.091 | 0.098 | 609,978.81 | 74,683,693.51 |
5/29/21 | 0.095 | 0.113 | 0.093 | 0.099 | 827,849.01 | 75,446,672.44 |
5/28/21 | 0.091 | 0.1 | 0.084 | 0.095 | 752,130 | 72,028,097.23 |
5/27/21 | 0.102 | 0.102 | 0.09 | 0.091 | 660,350.16 | 69,520,096.81 |
5/26/21 | 0.088 | 0.102 | 0.087 | 0.102 | 878,945.35 | 77,427,882.38 |
5/25/21 | 0.093 | 0.094 | 0.084 | 0.088 | 740,688.88 | 67,290,515.2 |
5/24/21 | 0.087 | 0.093 | 0.078 | 0.092 | 927,312.57 | 70,234,256.85 |
5/23/21 | 0.118 | 0.119 | 0.078 | 0.087 | 1,071,632.98 | 66,189,129.78 |
5/22/21 | 0.096 | 0.13 | 0.096 | 0.12 | 2,259,024.32 | 90,975,895.37 |
5/21/21 | 0.089 | 0.101 | 0.085 | 0.096 | 1,074,902.94 | 73,247,011.18 |
5/19/21 | 0.108 | 0.11 | 0.067 | 0.078 | 913,673.01 | 59,618,127.23 |
5/19/21 | 0.108 | 0.11 | 0.067 | 0.078 | 913,673.01 | 59,618,127.23 |
5/19/21 | 0.108 | 0.11 | 0.067 | 0.078 | 913,673.01 | 59,618,127.23 |
5/19/21 | 0.108 | 0.11 | 0.067 | 0.078 | 913,673.01 | 59,618,127.23 |
5/18/21 | 0.104 | 0.114 | 0.101 | 0.108 | 853,818.34 | 82,170,501.29 |
5/18/21 | 0.104 | 0.114 | 0.101 | 0.108 | 853,818.34 | 82,170,501.29 |
5/18/21 | 0.104 | 0.114 | 0.101 | 0.108 | 853,818.34 | 82,170,501.29 |
5/18/21 | 0.104 | 0.114 | 0.101 | 0.108 | 853,818.34 | 82,170,501.29 |
5/17/21 | 0.116 | 0.119 | 0.097 | 0.104 | 943,448.37 | 78,836,445.23 |
5/17/21 | 0.116 | 0.119 | 0.097 | 0.104 | 943,448.37 | 78,836,445.23 |
5/17/21 | 0.116 | 0.119 | 0.097 | 0.104 | 943,448.37 | 78,836,445.23 |
5/17/21 | 0.116 | 0.119 | 0.097 | 0.104 | 943,448.37 | 78,836,445.23 |
5/16/21 | 0.12 | 0.125 | 0.113 | 0.116 | 838,079.02 | 88,660,942.84 |
5/16/21 | 0.12 | 0.125 | 0.113 | 0.116 | 838,079.02 | 88,660,942.84 |
5/16/21 | 0.12 | 0.125 | 0.113 | 0.116 | 838,079.02 | 88,660,942.84 |
5/16/21 | 0.12 | 0.125 | 0.113 | 0.116 | 838,079.02 | 88,660,942.84 |