Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/6/21 | 0.083 | 0.084 | 0.082 | 0.083 | 119,674.49 | 0 |
10/4/21 | 0.08 | 0.08 | 0.078 | 0.079 | 130,106.79 | 0 |
10/2/21 | 0.078 | 0.08 | 0.077 | 0.078 | 74,972.33 | 0 |
10/1/21 | 0.08 | 0.082 | 0.077 | 0.078 | 119,580.49 | 0 |
9/30/21 | 0.081 | 0.081 | 0.079 | 0.08 | 168,630.28 | 0 |
9/29/21 | 0.08 | 0.081 | 0.079 | 0.081 | 89,396.81 | 0 |
9/28/21 | 0.081 | 0.081 | 0.078 | 0.08 | 96,701.95 | 0 |
9/27/21 | 0.087 | 0.089 | 0.074 | 0.081 | 91,289.68 | 0 |
9/26/21 | 0.091 | 0.092 | 0.081 | 0.087 | 99,207.21 | 0 |
9/24/21 | 0.099 | 0.1 | 0.095 | 0.096 | 128,019.5 | 0 |
9/23/21 | 0.096 | 0.1 | 0.094 | 0.099 | 84,509.45 | 0 |
9/22/21 | 0.087 | 0.11 | 0.082 | 0.096 | 99,479.69 | 0 |
9/21/21 | 0.098 | 0.099 | 0.087 | 0.087 | 89,922.38 | 0 |
9/20/21 | 0.105 | 0.105 | 0.097 | 0.098 | 148,032.81 | 0 |
9/19/21 | 0.117 | 0.118 | 0.101 | 0.105 | 105,239.09 | 0 |
9/17/21 | 0.072 | 0.095 | 0.063 | 0.063 | 35,980.62 | 0 |
9/16/21 | 0.083 | 0.091 | 0.072 | 0.072 | 37,115.43 | 0 |
9/15/21 | 0.083 | 0.084 | 0.06 | 0.083 | 70,005.34 | 0 |
9/14/21 | 0.06 | 0.089 | 0.06 | 0.083 | 76,727.35 | 0 |
9/13/21 | 0.07 | 0.071 | 0.042 | 0.06 | 90,692.07 | 0 |
9/12/21 | 0.07 | 0.07 | 0.07 | 0.07 | 48,928.05 | 0 |
9/11/21 | 0.067 | 0.07 | 0.067 | 0.07 | 35,331.87 | 0 |
9/10/21 | 0.07 | 0.09 | 0.065 | 0.067 | 43,203.53 | 0 |
9/9/21 | 0.07 | 0.08 | 0.069 | 0.07 | 33,681.79 | 0 |
9/8/21 | 0.081 | 0.082 | 0.066 | 0.07 | 31,523.84 | 0 |
9/7/21 | 0.071 | 0.089 | 0.07 | 0.081 | 98,844.3 | 0 |
9/6/21 | 0.073 | 0.095 | 0.022 | 0.071 | 70,086.08 | 0 |
9/5/21 | 0.077 | 0.078 | 0.073 | 0.073 | 56,261.23 | 0 |
9/4/21 | 0.076 | 0.086 | 0.076 | 0.077 | 35,137.57 | 0 |
9/3/21 | 0.076 | 0.077 | 0.076 | 0.076 | 46,585.83 | 0 |
9/2/21 | 0.077 | 0.077 | 0.076 | 0.076 | 70,695.11 | 0 |
9/1/21 | 0.076 | 0.078 | 0.076 | 0.077 | 55,334.89 | 0 |
8/31/21 | 0.079 | 0.08 | 0.076 | 0.076 | 68,208.4 | 0 |
8/30/21 | 0.079 | 0.08 | 0.078 | 0.079 | 65,755.85 | 0 |
8/29/21 | 0.079 | 0.079 | 0.079 | 0.079 | 53,741.82 | 0 |
8/28/21 | 0.087 | 0.087 | 0.079 | 0.079 | 32,653.78 | 0 |
8/27/21 | 0.1 | 0.101 | 0.078 | 0.087 | 37,170.75 | 0 |
8/26/21 | 0.076 | 0.1 | 0.076 | 0.1 | 50,029.75 | 0 |
8/25/21 | 0.077 | 0.077 | 0.076 | 0.076 | 47,189.5 | 0 |
8/24/21 | 0.081 | 0.081 | 0.077 | 0.077 | 38,770.38 | 0 |
8/23/21 | 0.078 | 0.081 | 0.078 | 0.081 | 16,205.25 | 0 |
8/22/21 | 0.093 | 0.095 | 0.078 | 0.078 | 29,762.16 | 0 |
8/21/21 | 0.079 | 0.093 | 0.078 | 0.093 | 71,435.32 | 0 |
8/20/21 | 0.085 | 0.085 | 0.079 | 0.079 | 56,013.48 | 0 |
8/19/21 | 0.082 | 0.085 | 0.082 | 0.085 | 48,011.57 | 0 |
8/18/21 | 0.082 | 0.082 | 0.082 | 0.082 | 52,700.98 | 0 |
8/17/21 | 0.083 | 0.084 | 0.08 | 0.082 | 54,714.41 | 0 |
8/16/21 | 0.082 | 0.083 | 0.082 | 0.083 | 68,865.9 | 0 |
8/15/21 | 0.095 | 0.095 | 0.082 | 0.082 | 41,656.17 | 0 |
8/14/21 | 0.077 | 0.095 | 0.076 | 0.095 | 228,535.44 | 0 |
8/13/21 | 0.076 | 0.08 | 0.076 | 0.077 | 108,809.54 | 0 |
8/12/21 | 0.078 | 0.078 | 0.076 | 0.076 | 52,917.63 | 0 |
8/11/21 | 0.076 | 0.078 | 0.076 | 0.078 | 48,275.27 | 0 |
8/10/21 | 0.077 | 0.101 | 0.076 | 0.076 | 38,733.97 | 0 |
8/9/21 | 0.09 | 0.1 | 0.077 | 0.077 | 33,609.8 | 0 |
8/8/21 | 0.087 | 0.09 | 0.073 | 0.09 | 50,684.53 | 0 |
8/7/21 | 0.083 | 0.088 | 0.082 | 0.087 | 68,138.82 | 0 |
8/6/21 | 0.079 | 0.083 | 0.079 | 0.083 | 69,059.7 | 0 |
8/5/21 | 0.078 | 0.084 | 0.076 | 0.079 | 79,080.45 | 0 |
8/4/21 | 0.077 | 0.078 | 0.077 | 0.078 | 47,010.96 | 0 |
8/3/21 | 0.073 | 0.082 | 0.073 | 0.077 | 46,192.83 | 0 |
8/2/21 | 0.078 | 0.078 | 0.073 | 0.073 | 51,646.17 | 0 |
8/1/21 | 0.078 | 0.078 | 0.078 | 0.078 | 47,578.98 | 0 |
7/31/21 | 0.078 | 0.078 | 0.078 | 0.078 | 42,292.27 | 0 |
7/30/21 | 0.081 | 0.081 | 0.078 | 0.078 | 58,929.26 | 0 |
7/29/21 | 0.083 | 0.083 | 0.081 | 0.081 | 39,312.27 | 0 |
7/28/21 | 0.082 | 0.092 | 0.082 | 0.083 | 43,104.64 | 0 |
7/27/21 | 0.073 | 0.084 | 0.073 | 0.082 | 37,949.21 | 0 |
7/26/21 | 0.085 | 0.085 | 0.056 | 0.073 | 146,014 | 0 |
7/25/21 | 0.112 | 0.112 | 0.083 | 0.085 | 40,698.28 | 0 |
7/24/21 | 0.087 | 0.121 | 0.087 | 0.112 | 67,577.43 | 0 |
7/23/21 | 0.082 | 0.087 | 0.082 | 0.087 | 45,393.08 | 0 |
7/22/21 | 0.077 | 0.082 | 0.076 | 0.082 | 41,969.24 | 0 |
7/21/21 | 0.076 | 0.077 | 0.076 | 0.077 | 86,784.13 | 0 |
7/20/21 | 0.076 | 0.076 | 0.076 | 0.076 | 61,424.35 | 0 |
7/19/21 | 0.078 | 0.078 | 0.076 | 0.076 | 63,095.96 | 0 |
7/18/21 | 0.076 | 0.078 | 0.076 | 0.078 | 48,422.87 | 0 |
7/17/21 | 0.076 | 0.076 | 0.076 | 0.076 | 34,213.22 | 0 |
7/16/21 | 0.078 | 0.078 | 0.076 | 0.076 | 52,551.33 | 0 |
7/15/21 | 0.076 | 0.078 | 0.076 | 0.078 | 54,675.86 | 0 |
7/14/21 | 0.078 | 0.078 | 0.076 | 0.076 | 47,366.24 | 0 |
7/13/21 | 0.089 | 0.089 | 0.076 | 0.078 | 45,443.6 | 0 |
7/12/21 | 0.085 | 0.089 | 0.054 | 0.089 | 81,198.68 | 0 |
7/11/21 | 0.086 | 0.087 | 0.085 | 0.085 | 48,445.98 | 0 |
7/10/21 | 0.086 | 0.09 | 0.075 | 0.086 | 40,685.85 | 0 |
7/9/21 | 0.076 | 0.094 | 0.076 | 0.086 | 39,041.71 | 0 |
7/8/21 | 0.049 | 0.09 | 0.048 | 0.076 | 61,345.18 | 0 |
7/7/21 | 0.046 | 0.049 | 0.046 | 0.049 | 47,700.16 | 0 |
7/6/21 | 0.046 | 0.099 | 0.041 | 0.046 | 35,513.13 | 0 |
7/5/21 | 0.071 | 0.074 | 0.045 | 0.046 | 69,931.37 | 0 |