Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/20/21 | 0.238 | 0.285 | 0.219 | 0.285 | 9,732.37 | 0 |
9/19/21 | 0.243 | 0.301 | 0.222 | 0.238 | 9,650.63 | 0 |
9/18/21 | 0.242 | 0.248 | 0.239 | 0.243 | 457,234.93 | 0 |
9/17/21 | 0.25 | 0.276 | 0.002 | 0.242 | 508,149.31 | 0 |
9/16/21 | 0.258 | 0.258 | 0.245 | 0.25 | 536,801.55 | 0 |
9/15/21 | 0.251 | 0.258 | 0.248 | 0.258 | 615,348.71 | 0 |
9/14/21 | 0.242 | 0.25 | 0 | 0.25 | 596,463.25 | 0 |
9/13/21 | 0.25 | 0.253 | 0.235 | 0.242 | 597,116.41 | 0 |
9/12/21 | 0.245 | 0.254 | 0.239 | 0.25 | 434,164.57 | 0 |
9/11/21 | 0.239 | 0.533 | 0.001 | 0.244 | 170,770.64 | 0 |
9/10/21 | 0.25 | 0.27 | 0.235 | 0.239 | 229,383.94 | 0 |
9/9/21 | 0.251 | 0.256 | 0.001 | 0.25 | 312,266.81 | 0 |
9/8/21 | 0.264 | 0.27 | 0.001 | 0.252 | 439,721.9 | 0 |
9/7/21 | 0.318 | 0.319 | 0.001 | 0.264 | 441,761.96 | 0 |
9/6/21 | 0.299 | 0.325 | 0.292 | 0.318 | 486,010.44 | 0 |
9/5/21 | 0.29 | 0.626 | 0.001 | 0.299 | 561,982.59 | 0 |
9/4/21 | 0.292 | 0.303 | 0.285 | 0.29 | 529,107.24 | 0 |
9/3/21 | 0.289 | 0.316 | 0.001 | 0.292 | 321,943.79 | 0 |
9/2/21 | 0.286 | 0.298 | 0.282 | 0.289 | 372,301.34 | 0 |
9/1/21 | 0.288 | 0.296 | 0.001 | 0.286 | 367,009.91 | 0 |
8/31/21 | 0.273 | 0.341 | 0.263 | 0.289 | 102,065.84 | 0 |
8/30/21 | 0.274 | 0.297 | 0.264 | 0.274 | 132,661.42 | 0 |
8/3/21 | 0.472 | 0.505 | 0.011 | 0.462 | 105,774.75 | 0 |
8/2/21 | 0.75 | 0.751 | 0.011 | 0.472 | 354,313.08 | 0 |
8/1/21 | 0.52 | 0.75 | 0.4 | 0.75 | 32,303.46 | 0 |
7/31/21 | 0.488 | 0.66 | 0.488 | 0.52 | 10,008.42 | 0 |
7/30/21 | 0.634 | 0.635 | 0.323 | 0.488 | 9,264.75 | 0 |
7/29/21 | 0.66 | 0.661 | 0.634 | 0.635 | 3,492.79 | 0 |
7/28/21 | 0.692 | 0.741 | 0.66 | 0.66 | 2,028.57 | 0 |
7/27/21 | 0.723 | 0.727 | 0.616 | 0.692 | 558,098.22 | 0 |
7/26/21 | 0.76 | 0.813 | 0.016 | 0.724 | 587,907.51 | 0 |
7/25/21 | 0.778 | 0.798 | 0.732 | 0.76 | 568,026.35 | 0 |
7/24/21 | 0.745 | 0.813 | 0.021 | 0.777 | 628,479.25 | 0 |
7/23/21 | 0.794 | 0.795 | 0.745 | 0.745 | 1,736.14 | 0 |
7/22/21 | 0.68 | 0.794 | 0.679 | 0.794 | 31,869.9 | 0 |
7/21/21 | 0.586 | 0.68 | 0.584 | 0.68 | 21,488.9 | 0 |
7/20/21 | 0.619 | 0.797 | 0.543 | 0.586 | 24,650.58 | 0 |
7/19/21 | 0.65 | 0.661 | 0.031 | 0.62 | 490,251.87 | 0 |
7/18/21 | 0.72 | 0.721 | 0.65 | 0.65 | 29,670.83 | 0 |
7/17/21 | 0.606 | 0.72 | 0.589 | 0.72 | 18,746.36 | 0 |
7/16/21 | 0.56 | 0.683 | 0.56 | 0.606 | 8,506.64 | 0 |
7/15/21 | 0.618 | 0.619 | 0.56 | 0.56 | 10,000.53 | 0 |
7/14/21 | 0.513 | 0.618 | 0.004 | 0.618 | 7,714.14 | 0 |
7/13/21 | 0.654 | 0.676 | 0.002 | 0.513 | 562,866.22 | 0 |
7/12/21 | 0.74 | 0.79 | 0.002 | 0.654 | 639,711.19 | 0 |
7/11/21 | 0.79 | 0.819 | 0.003 | 0.74 | 825,696.99 | 0 |
7/10/21 | 0.7 | 0.809 | 0.008 | 0.79 | 836,814.56 | 0 |
7/9/21 | 0.589 | 0.708 | 0.022 | 0.703 | 784,311.46 | 0 |
7/8/21 | 0.508 | 0.607 | 0.023 | 0.589 | 618,998.52 | 0 |
7/7/21 | 0.44 | 0.522 | 0.003 | 0.507 | 792,413.66 | 0 |
7/6/21 | 0.133 | 0.44 | 0.005 | 0.44 | 418,880.96 | 0 |
7/5/21 | 0.127 | 0.228 | 0.009 | 0.134 | 122,084.34 | 0 |
7/4/21 | 0.123 | 0.135 | 0.121 | 0.127 | 49,819.25 | 0 |
7/3/21 | 0.126 | 0.133 | 0.118 | 0.123 | 19,243.99 | 0 |
7/2/21 | 0.122 | 0.143 | 0.115 | 0.126 | 24,230.42 | 0 |
7/1/21 | 0.148 | 0.148 | 0.011 | 0.122 | 29,544.96 | 0 |
6/30/21 | 0.145 | 0.154 | 0.022 | 0.148 | 60,304.8 | 0 |
6/29/21 | 0.138 | 0.168 | 0.01 | 0.146 | 69,127.23 | 0 |
6/28/21 | 0.142 | 0.188 | 0.011 | 0.138 | 106,369.75 | 0 |
6/27/21 | 0.081 | 0.245 | 0.079 | 0.142 | 126,673.38 | 0 |
6/26/21 | 0.08 | 0.082 | 0.076 | 0.081 | 47,618.37 | 0 |
6/25/21 | 0.088 | 0.09 | 0.08 | 0.08 | 43,758.3 | 0 |
6/24/21 | 0.085 | 0.09 | 0.081 | 0.088 | 48,764.55 | 0 |
6/23/21 | 0.077 | 0.232 | 0.074 | 0.086 | 47,595.84 | 0 |
6/22/21 | 0.078 | 0.085 | 0.067 | 0.077 | 30,451.32 | 0 |
6/21/21 | 0.104 | 0.117 | 0.078 | 0.078 | 14,300.09 | 0 |
6/20/21 | 0.098 | 0.118 | 0.096 | 0.104 | 948.76 | 0 |
6/19/21 | 0.119 | 0.122 | 0.097 | 0.098 | 1,632.18 | 0 |
6/18/21 | 0.124 | 0.124 | 0.094 | 0.119 | 5,122.02 | 0 |
6/17/21 | 0.112 | 0.13 | 0.09 | 0.124 | 4,647.02 | 0 |
6/16/21 | 0.114 | 0.12 | 0.09 | 0.112 | 6,958.34 | 0 |
6/15/21 | 0.115 | 0.134 | 0.093 | 0.114 | 2,058.08 | 0 |
6/14/21 | 0.102 | 0.115 | 0.1 | 0.115 | 155.05 | 0 |
6/13/21 | 0.129 | 0.129 | 0.085 | 0.102 | 270.18 | 0 |
6/12/21 | 0.122 | 0.135 | 0.092 | 0.128 | 2,911.09 | 0 |
6/11/21 | 0.097 | 0.123 | 0.091 | 0.122 | 171.11 | 0 |
6/10/21 | 0.115 | 0.132 | 0.085 | 0.097 | 387.27 | 0 |
6/9/21 | 0.13 | 0.13 | 0.115 | 0.115 | 1,157.48 | 0 |
2/17/21 | 0.146 | 0.153 | 0.122 | 0.122 | 2,081.38 | 1,687,624.93 |
2/16/21 | 0.14 | 0.177 | 0.125 | 0.145 | 1,117.01 | 2,004,532.81 |
2/15/21 | 0.139 | 0.148 | 0.12 | 0.14 | 417.36 | 1,924,290.13 |
2/14/21 | 0.126 | 0.141 | 0.119 | 0.139 | 1,184.78 | 1,919,091.39 |
2/13/21 | 0.163 | 0.166 | 0.126 | 0.126 | 1,325.82 | 1,737,381.15 |
2/12/21 | 0.146 | 0.164 | 0.126 | 0.163 | 680.04 | 2,251,221.98 |
2/11/21 | 0.139 | 0.149 | 0.127 | 0.146 | 3,480.88 | 2,006,155.04 |
2/10/21 | 0.116 | 0.143 | 0.09 | 0.139 | 1,762.99 | 1,917,795.83 |
2/9/21 | 0.168 | 0.184 | 0.111 | 0.116 | 3,459.9 | 1,601,353.6 |
2/8/21 | 0.134 | 0.176 | 0.123 | 0.168 | 1,231.71 | 2,317,315.67 |
2/7/21 | 0.158 | 0.167 | 0.132 | 0.134 | 1,785.52 | 1,846,281.41 |
2/6/21 | 0.115 | 0.161 | 0.113 | 0.158 | 4,370.72 | 2,178,932.92 |