Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/27/22 | 0.044 | 0.048 | 0.043 | 0.048 | 133,550.7 | 0 |
4/26/22 | 0.05 | 0.05 | 0.044 | 0.044 | 152,800.25 | 0 |
2/21/22 | 0.055 | 0.057 | 0.052 | 0.053 | 283,143.08 | 0 |
2/20/22 | 0.057 | 0.058 | 0.052 | 0.055 | 132,409.85 | 0 |
2/19/22 | 0.056 | 0.058 | 0.056 | 0.057 | 216,133.18 | 0 |
2/18/22 | 0.052 | 0.057 | 0.051 | 0.056 | 114,649.05 | 0 |
2/17/22 | 0.061 | 0.061 | 0.051 | 0.051 | 183,011.22 | 0 |
2/16/22 | 0.064 | 0.064 | 0.055 | 0.061 | 96,402.73 | 0 |
2/15/22 | 0.064 | 0.065 | 0.055 | 0.064 | 178,569.74 | 0 |
2/14/22 | 0.054 | 0.071 | 0.054 | 0.064 | 93,836.59 | 0 |
2/13/22 | 0.054 | 0.055 | 0.052 | 0.054 | 115,508.47 | 0 |
2/12/22 | 0.051 | 0.055 | 0.046 | 0.054 | 115,469.46 | 0 |
2/11/22 | 0.056 | 0.057 | 0.051 | 0.051 | 152,598.57 | 0 |
2/10/22 | 0.052 | 0.061 | 0.051 | 0.056 | 152,690.77 | 0 |
2/9/22 | 0.045 | 0.056 | 0.042 | 0.052 | 152,319.95 | 0 |
2/8/22 | 0.047 | 0.048 | 0.041 | 0.045 | 268,175.31 | 0 |
2/7/22 | 0.049 | 0.049 | 0.047 | 0.047 | 134,737.18 | 0 |
2/6/22 | 0.046 | 0.05 | 0.042 | 0.049 | 111,030.75 | 0 |
2/5/22 | 0.051 | 0.051 | 0.044 | 0.046 | 170,601.28 | 0 |
2/4/22 | 0.046 | 0.051 | 0.042 | 0.051 | 90,365.15 | 0 |
2/3/22 | 0.045 | 0.046 | 0.039 | 0.046 | 91,416.67 | 0 |
2/2/22 | 0.05 | 0.05 | 0.042 | 0.045 | 61,540.48 | 0 |
2/1/22 | 0.042 | 0.05 | 0.04 | 0.05 | 80,954.74 | 0 |
1/31/22 | 0.048 | 0.048 | 0.041 | 0.042 | 53,518.31 | 0 |
1/30/22 | 0.049 | 0.049 | 0.047 | 0.048 | 75,615.72 | 0 |
1/29/22 | 0.051 | 0.051 | 0.044 | 0.049 | 96,486.27 | 0 |
1/28/22 | 0.049 | 0.051 | 0.046 | 0.051 | 57,543.67 | 0 |
1/27/22 | 0.05 | 0.051 | 0.042 | 0.049 | 56,537.46 | 0 |
1/26/22 | 0.046 | 0.062 | 0.038 | 0.05 | 80,886.86 | 0 |
1/25/22 | 0.041 | 0.046 | 0.038 | 0.046 | 93,594.48 | 0 |
1/24/22 | 0.034 | 0.042 | 0.031 | 0.041 | 118,370.32 | 0 |
1/23/22 | 0.034 | 0.034 | 0.031 | 0.034 | 46,158.33 | 0 |
1/22/22 | 0.035 | 0.035 | 0.023 | 0.034 | 228,862.11 | 0 |
1/21/22 | 0.041 | 0.041 | 0.031 | 0.035 | 169,821.39 | 0 |
1/20/22 | 0.042 | 0.044 | 0.041 | 0.041 | 92,757.75 | 0 |
1/19/22 | 0.043 | 0.043 | 0.04 | 0.042 | 95,508.3 | 0 |
1/18/22 | 0.042 | 0.044 | 0.041 | 0.043 | 107,159.43 | 0 |
1/17/22 | 0.046 | 0.046 | 0.038 | 0.042 | 99,408.35 | 0 |
1/16/22 | 0.044 | 0.046 | 0.044 | 0.046 | 97,635.14 | 0 |
1/15/22 | 0.047 | 0.047 | 0.043 | 0.044 | 164,479.43 | 0 |
1/14/22 | 0.047 | 0.048 | 0.044 | 0.047 | 230,267.43 | 0 |
1/13/22 | 0.049 | 0.049 | 0.047 | 0.047 | 204,060.96 | 0 |
1/12/22 | 0.042 | 0.049 | 0.041 | 0.049 | 122,029.07 | 0 |
1/11/22 | 0.04 | 0.043 | 0.039 | 0.042 | 226,701.25 | 0 |
1/10/22 | 0.041 | 0.043 | 0.036 | 0.04 | 134,432.84 | 0 |
1/9/22 | 0.04 | 0.042 | 0.038 | 0.041 | 130,444.11 | 0 |
1/8/22 | 0.043 | 0.043 | 0.037 | 0.04 | 179,607.04 | 0 |
1/7/22 | 0.045 | 0.045 | 0.041 | 0.043 | 109,247.44 | 0 |
1/6/22 | 0.047 | 0.048 | 0.035 | 0.045 | 103,264.25 | 0 |
1/5/22 | 0.053 | 0.053 | 0.041 | 0.047 | 148,537.11 | 0 |
1/4/22 | 0.054 | 0.055 | 0.051 | 0.053 | 182,260.8 | 0 |
1/3/22 | 0.054 | 0.055 | 0.052 | 0.054 | 96,708.15 | 0 |
1/2/22 | 0.048 | 0.056 | 0.048 | 0.054 | 68,961.12 | 0 |
1/1/22 | 0.053 | 0.057 | 0.048 | 0.048 | 87,586.26 | 0 |
12/31/21 | 0.057 | 0.058 | 0.05 | 0.053 | 113,482.21 | 0 |
12/30/21 | 0.058 | 0.059 | 0.057 | 0.057 | 210,668.35 | 0 |
12/29/21 | 0.053 | 0.061 | 0.049 | 0.058 | 108,036.62 | 0 |
12/28/21 | 0.053 | 0.056 | 0.049 | 0.053 | 91,492.98 | 0 |
12/27/21 | 0.053 | 0.055 | 0.051 | 0.053 | 98,260.32 | 0 |
12/26/21 | 0.056 | 0.058 | 0.053 | 0.053 | 121,071.59 | 0 |
12/25/21 | 0.057 | 0.057 | 0.055 | 0.056 | 89,510.83 | 0 |
12/24/21 | 0.057 | 0.058 | 0.055 | 0.057 | 62,095.47 | 0 |
12/23/21 | 0.055 | 0.057 | 0.051 | 0.057 | 86,342.87 | 0 |
9/23/21 | 0.092 | 0.1 | 0.086 | 0.099 | 5,867.17 | 0 |
9/22/21 | 0.101 | 0.102 | 0.087 | 0.092 | 5,105.28 | 0 |
9/21/21 | 0.096 | 0.107 | 0.084 | 0.101 | 13,625.98 | 0 |
9/20/21 | 0.096 | 0.098 | 0.087 | 0.096 | 11,966.59 | 0 |
9/19/21 | 0.097 | 0.099 | 0.091 | 0.096 | 9,011.34 | 0 |
9/18/21 | 0.097 | 0.104 | 0.085 | 0.097 | 29,239.61 | 0 |
9/17/21 | 0.099 | 0.116 | 0.095 | 0.097 | 110,127.17 | 0 |
9/16/21 | 0.111 | 0.118 | 0.098 | 0.1 | 15,737.59 | 0 |
9/15/21 | 0.101 | 0.118 | 0.101 | 0.111 | 34,630.71 | 0 |
9/14/21 | 0.105 | 0.106 | 0.101 | 0.101 | 3,860.74 | 0 |
9/13/21 | 0.104 | 0.109 | 0.101 | 0.105 | 7,385.3 | 0 |
9/12/21 | 0.105 | 0.106 | 0.101 | 0.104 | 15,154.81 | 0 |
9/11/21 | 0.106 | 0.107 | 0.102 | 0.105 | 15,088.03 | 0 |
9/10/21 | 0.107 | 0.107 | 0.099 | 0.106 | 6,881.99 | 0 |
9/9/21 | 0.107 | 0.107 | 0.102 | 0.107 | 10,213.85 | 0 |
9/8/21 | 0.116 | 0.116 | 0.093 | 0.105 | 43,500.75 | 0 |
9/7/21 | 0.111 | 0.122 | 0.103 | 0.116 | 49,594.13 | 0 |
9/6/21 | 0.124 | 0.125 | 0.11 | 0.111 | 72,582.2 | 0 |
9/5/21 | 0.128 | 0.128 | 0.124 | 0.124 | 7,871.08 | 0 |
9/4/21 | 0.128 | 0.132 | 0.115 | 0.128 | 63,195.51 | 0 |
9/3/21 | 0.132 | 0.132 | 0.114 | 0.128 | 104,566.81 | 0 |
9/2/21 | 0.13 | 0.143 | 0.118 | 0.132 | 87,892.53 | 0 |
9/1/21 | 0.139 | 0.14 | 0.119 | 0.13 | 69,077.92 | 0 |
8/31/21 | 0.131 | 0.152 | 0.129 | 0.139 | 424,194.25 | 0 |
8/30/21 | 0.129 | 0.137 | 0.125 | 0.131 | 95,767.96 | 0 |
8/29/21 | 0.116 | 0.151 | 0.114 | 0.129 | 287,342.97 | 0 |
8/28/21 | 0.112 | 0.116 | 0.11 | 0.116 | 65,692.13 | 0 |