Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.013 | 0.013 | 0.012 | 0.012 | 5,237,393.75 | 17,486,835.65 |
8/2/21 | 0.013 | 0.013 | 0.012 | 0.013 | 5,407,653.58 | 18,553,821.52 |
8/1/21 | 0.013 | 0.014 | 0.013 | 0.013 | 7,375,468.18 | 18,887,855.29 |
7/31/21 | 0.013 | 0.013 | 0.013 | 0.013 | 6,242,042.8 | 18,792,664.47 |
7/30/21 | 0.013 | 0.013 | 0.012 | 0.013 | 7,613,120.35 | 18,860,294.98 |
7/29/21 | 0.012 | 0.014 | 0.012 | 0.013 | 9,012,651 | 18,845,441.29 |
7/28/21 | 0.012 | 0.014 | 0.012 | 0.012 | 6,125,852.31 | 18,026,298.57 |
7/27/21 | 0.012 | 0.014 | 0.011 | 0.012 | 8,437,711.87 | 18,237,567.49 |
7/26/21 | 0.01 | 0.013 | 0.01 | 0.012 | 8,203,560.03 | 17,490,559.05 |
7/25/21 | 0.01 | 0.011 | 0.01 | 0.01 | 2,051,580.45 | 15,091,644.4 |
7/24/21 | 0.01 | 0.01 | 0.01 | 0.01 | 2,328,182.47 | 15,162,302.01 |
7/23/21 | 0.01 | 0.01 | 0.01 | 0.01 | 2,246,321.27 | 14,939,646.36 |
7/22/21 | 0.01 | 0.011 | 0.01 | 0.01 | 2,953,168.12 | 14,553,446.25 |
7/21/21 | 0.009 | 0.011 | 0.009 | 0.01 | 3,210,373.33 | 14,417,191.03 |
7/20/21 | 0.011 | 0.011 | 0.009 | 0.009 | 2,628,550.86 | 13,512,821.51 |
7/19/21 | 0.011 | 0.011 | 0.01 | 0.011 | 4,260,390.6 | 15,604,493.3 |
7/18/21 | 0.011 | 0.011 | 0.01 | 0.011 | 2,543,253.85 | 15,416,253.93 |
7/17/21 | 0.011 | 0.011 | 0.01 | 0.011 | 2,675,787.17 | 15,485,513.83 |
7/16/21 | 0.011 | 0.012 | 0.011 | 0.011 | 4,357,263.54 | 16,368,229.53 |
7/15/21 | 0.012 | 0.013 | 0.011 | 0.011 | 3,305,558.88 | 16,686,915.77 |
7/14/21 | 0.013 | 0.013 | 0.012 | 0.012 | 3,371,219.43 | 18,251,992.14 |
7/13/21 | 0.013 | 0.014 | 0.013 | 0.013 | 2,882,572.45 | 18,829,550.88 |
7/12/21 | 0.013 | 0.014 | 0.013 | 0.013 | 2,892,082.52 | 19,531,235.18 |
7/11/21 | 0.013 | 0.014 | 0.012 | 0.014 | 3,247,849 | 19,795,477.87 |
7/10/21 | 0.014 | 0.014 | 0.013 | 0.013 | 2,906,972.09 | 19,071,746.08 |
7/9/21 | 0.013 | 0.014 | 0.013 | 0.014 | 4,890,178.54 | 19,747,988.44 |
7/8/21 | 0.014 | 0.015 | 0.013 | 0.013 | 8,357,517.63 | 19,215,922.93 |
7/7/21 | 0.013 | 0.015 | 0.013 | 0.014 | 8,252,714.7 | 20,495,181.03 |
7/6/21 | 0.013 | 0.014 | 0.013 | 0.013 | 4,845,402.74 | 19,286,449.8 |
7/5/21 | 0.015 | 0.015 | 0.013 | 0.013 | 7,309,026.91 | 19,351,566.41 |
7/4/21 | 0.015 | 0.016 | 0.014 | 0.015 | 10,570,848.35 | 21,477,266.49 |
7/3/21 | 0.014 | 0.018 | 0.014 | 0.015 | 31,444,666.08 | 21,584,210.26 |
7/2/21 | 0.01 | 0.016 | 0.01 | 0.014 | 14,221,468.35 | 21,093,189.72 |
7/1/21 | 0.011 | 0.011 | 0.01 | 0.01 | 3,807,577.75 | 15,366,348.03 |
6/30/21 | 0.011 | 0.011 | 0.01 | 0.011 | 4,790,017.09 | 15,580,303.06 |
6/29/21 | 0.011 | 0.011 | 0.01 | 0.011 | 7,266,734.36 | 15,920,477.06 |
6/28/21 | 0.01 | 0.011 | 0.009 | 0.011 | 16,149,945.03 | 15,665,909.94 |
6/27/21 | 0.012 | 0.012 | 0.009 | 0.01 | 6,637,602.38 | 14,931,248.68 |
6/26/21 | 0.012 | 0.012 | 0.011 | 0.012 | 2,910,646.94 | 17,506,417.37 |
6/25/21 | 0.012 | 0.013 | 0.011 | 0.012 | 11,117,388.31 | 17,537,187.07 |
6/24/21 | 0.012 | 0.013 | 0.011 | 0.012 | 4,085,075.3 | 18,043,432.16 |
6/23/21 | 0.011 | 0.013 | 0.01 | 0.012 | 5,987,407 | 17,616,598.51 |
6/22/21 | 0.012 | 0.013 | 0.01 | 0.011 | 7,746,973.74 | 16,297,191.62 |
6/21/21 | 0.017 | 0.018 | 0.011 | 0.012 | 8,179,696.65 | 17,378,628.81 |
6/20/21 | 0.018 | 0.018 | 0.015 | 0.017 | 7,484,902.95 | 24,924,790.89 |
6/19/21 | 0.018 | 0.019 | 0.018 | 0.018 | 6,549,448.15 | 26,485,115.32 |
6/18/21 | 0.021 | 0.022 | 0.017 | 0.018 | 20,450,105.21 | 27,011,620.59 |
6/17/21 | 0.023 | 0.023 | 0.02 | 0.021 | 11,088,852.48 | 31,003,757.45 |
6/16/21 | 0.025 | 0.025 | 0.022 | 0.023 | 6,807,131.73 | 33,713,487.95 |
6/15/21 | 0.026 | 0.027 | 0.024 | 0.025 | 9,636,583.98 | 36,998,468.68 |
6/14/21 | 0.024 | 0.026 | 0.024 | 0.026 | 14,674,419.61 | 38,390,045.92 |
6/13/21 | 0.025 | 0.026 | 0.022 | 0.024 | 15,762,711.29 | 36,328,916.16 |
6/12/21 | 0.032 | 0.032 | 0.023 | 0.025 | 23,847,466.68 | 36,833,568.94 |
6/11/21 | 0.044 | 0.067 | 0.032 | 0.032 | 82,429,095.46 | 48,312,337.87 |
6/10/21 | 0.041 | 0.051 | 0.041 | 0.044 | 17,878,204.28 | 65,643,793.8 |
6/9/21 | 0.04 | 0.041 | 0.037 | 0.041 | 6,129,781.73 | 61,061,023.57 |
6/7/21 | 0.046 | 0.048 | 0.043 | 0.043 | 6,138,635.44 | 64,303,946.23 |
6/6/21 | 0.044 | 0.048 | 0.044 | 0.046 | 6,964,956.48 | 69,177,793.95 |
6/5/21 | 0.046 | 0.047 | 0.044 | 0.044 | 6,918,478.89 | 66,133,627.35 |
6/4/21 | 0.049 | 0.049 | 0.043 | 0.045 | 6,451,743.21 | 67,676,284.33 |
6/3/21 | 0.046 | 0.049 | 0.046 | 0.048 | 7,498,852.57 | 72,264,619.85 |
6/2/21 | 0.045 | 0.047 | 0.044 | 0.046 | 6,313,105.52 | 68,757,819.87 |
6/1/21 | 0.047 | 0.047 | 0.044 | 0.045 | 6,196,735.35 | 67,642,544.09 |
5/31/21 | 0.046 | 0.047 | 0.043 | 0.047 | 6,379,569.53 | 69,516,578.39 |
5/30/21 | 0.046 | 0.046 | 0.043 | 0.046 | 6,360,603.65 | 67,988,336.89 |
5/29/21 | 0.049 | 0.05 | 0.044 | 0.046 | 6,791,170.76 | 68,707,491.27 |
5/28/21 | 0.056 | 0.056 | 0.046 | 0.049 | 8,163,414.1 | 72,904,923.52 |
5/27/21 | 0.054 | 0.057 | 0.052 | 0.056 | 8,173,422.6 | 82,723,012.57 |
5/26/21 | 0.051 | 0.054 | 0.049 | 0.054 | 7,615,914.43 | 80,140,821.3 |
5/25/21 | 0.054 | 0.054 | 0.046 | 0.051 | 8,290,490.32 | 75,808,495.09 |
5/24/21 | 0.05 | 0.054 | 0.041 | 0.054 | 13,085,692.99 | 80,333,829.88 |
5/23/21 | 0.062 | 0.062 | 0.038 | 0.051 | 14,296,039.69 | 75,372,768.99 |
5/22/21 | 0.059 | 0.065 | 0.051 | 0.061 | 18,924,120.1 | 91,623,896.88 |
5/21/21 | 0.052 | 0.063 | 0.047 | 0.059 | 21,371,391.42 | 87,973,743.27 |
2/17/21 | 0.027 | 0.033 | 0.027 | 0.032 | 42,904,094.28 | 41,828,430.17 |
2/16/21 | 0.026 | 0.029 | 0.026 | 0.027 | 21,067,110.57 | 35,832,147.44 |
2/15/21 | 0.028 | 0.029 | 0.023 | 0.026 | 24,724,216.47 | 34,304,066.12 |
2/14/21 | 0.03 | 0.03 | 0.027 | 0.028 | 20,480,511.37 | 36,683,199.48 |
2/13/21 | 0.028 | 0.03 | 0.027 | 0.03 | 29,322,458.74 | 39,243,660.26 |
2/12/21 | 0.027 | 0.028 | 0.025 | 0.028 | 20,611,924.04 | 36,578,408.85 |
2/11/21 | 0.025 | 0.027 | 0.024 | 0.027 | 18,603,957.2 | 34,887,036.01 |
2/10/21 | 0.025 | 0.028 | 0.023 | 0.025 | 51,206,745.51 | 32,533,126.88 |
2/9/21 | 0.021 | 0.025 | 0.021 | 0.025 | 33,169,337.57 | 31,866,485.46 |
2/8/21 | 0.02 | 0.022 | 0.02 | 0.021 | 8,702,959.03 | 27,672,296.9 |
2/7/21 | 0.021 | 0.021 | 0.019 | 0.02 | 8,583,918.31 | 26,295,309.57 |
2/6/21 | 0.021 | 0.022 | 0.02 | 0.021 | 9,330,158.82 | 27,786,603.01 |
2/5/21 | 0.019 | 0.021 | 0.019 | 0.021 | 12,744,618.84 | 28,010,635.2 |
2/4/21 | 0.02 | 0.02 | 0.018 | 0.019 | 9,803,797.28 | 25,536,182.72 |
2/3/21 | 0.018 | 0.02 | 0.018 | 0.02 | 12,168,565.33 | 25,792,758.43 |
2/2/21 | 0.018 | 0.019 | 0.017 | 0.018 | 5,403,645.5 | 24,249,334.63 |