Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/18/21 | 0.099 | 0.1 | 0.086 | 0.091 | 11,177.89 | 0 |
10/17/21 | 0.091 | 0.099 | 0.08 | 0.099 | 25,303.54 | 0 |
10/16/21 | 0.096 | 0.099 | 0.073 | 0.091 | 23,616.03 | 0 |
10/15/21 | 0.106 | 0.113 | 0.093 | 0.096 | 26,383.15 | 0 |
10/14/21 | 0.086 | 0.107 | 0.073 | 0.106 | 57,171.22 | 0 |
10/13/21 | 0.09 | 0.1 | 0.078 | 0.086 | 37,735.29 | 0 |
10/12/21 | 0.086 | 0.091 | 0.084 | 0.089 | 12,930.38 | 0 |
10/11/21 | 0.093 | 0.099 | 0.076 | 0.086 | 49,934.9 | 0 |
10/10/21 | 0.104 | 0.104 | 0.081 | 0.093 | 27,206.26 | 0 |
10/9/21 | 0.093 | 0.105 | 0.092 | 0.104 | 7,892.25 | 0 |
10/8/21 | 0.1 | 0.102 | 0.087 | 0.093 | 11,836.4 | 0 |
10/7/21 | 0.104 | 0.108 | 0.09 | 0.101 | 37,710.79 | 0 |
10/6/21 | 0.092 | 0.105 | 0.084 | 0.104 | 32,960.74 | 0 |
10/5/21 | 0.088 | 0.1 | 0.056 | 0.092 | 76,512.95 | 0 |
10/4/21 | 0.097 | 0.102 | 0.088 | 0.088 | 41,408.01 | 0 |
10/3/21 | 0.101 | 0.101 | 0.09 | 0.097 | 25,645.75 | 0 |
10/2/21 | 0.09 | 0.104 | 0.085 | 0.101 | 27,840.11 | 0 |
10/1/21 | 0.094 | 0.105 | 0.077 | 0.09 | 57,594.76 | 0 |
9/30/21 | 0.093 | 0.107 | 0.083 | 0.094 | 36,000.59 | 0 |
9/29/21 | 0.092 | 0.123 | 0.082 | 0.093 | 95,359.53 | 0 |
9/28/21 | 0.098 | 0.11 | 0.084 | 0.092 | 76,756.36 | 0 |
9/27/21 | 0.101 | 0.107 | 0.089 | 0.098 | 38,058.67 | 0 |
9/26/21 | 0.107 | 0.115 | 0.082 | 0.101 | 56,173.67 | 0 |
9/25/21 | 0.101 | 0.12 | 0.091 | 0.107 | 35,749.72 | 0 |
9/24/21 | 0.121 | 0.122 | 0.095 | 0.101 | 63,061.22 | 0 |
9/23/21 | 0.118 | 0.121 | 0.091 | 0.121 | 39,122.67 | 0 |
9/22/21 | 0.098 | 0.131 | 0.098 | 0.118 | 29,673.19 | 0 |
9/21/21 | 0.11 | 0.13 | 0.095 | 0.098 | 62,128.55 | 0 |
9/20/21 | 0.121 | 0.128 | 0.101 | 0.11 | 34,254.91 | 0 |
9/19/21 | 0.134 | 0.134 | 0.121 | 0.121 | 9,426.7 | 0 |
9/18/21 | 0.135 | 0.138 | 0.124 | 0.134 | 12,430.27 | 0 |
9/17/21 | 0.135 | 0.149 | 0.115 | 0.135 | 32,819.14 | 0 |
9/16/21 | 0.156 | 0.157 | 0.099 | 0.136 | 229,328.91 | 0 |
9/15/21 | 0.152 | 0.186 | 0.138 | 0.156 | 146,889.52 | 0 |
9/14/21 | 0.135 | 0.174 | 0.107 | 0.152 | 87,460.16 | 0 |
9/13/21 | 0.127 | 0.159 | 0.1 | 0.135 | 65,225.15 | 0 |
9/12/21 | 0.11 | 0.161 | 0.097 | 0.127 | 137,649.57 | 0 |
9/11/21 | 0.118 | 0.123 | 0.099 | 0.11 | 38,256.02 | 0 |
9/10/21 | 0.11 | 0.161 | 0.093 | 0.118 | 99,876.17 | 0 |
9/9/21 | 0.107 | 0.122 | 0.095 | 0.11 | 53,657.92 | 0 |
9/8/21 | 0.11 | 0.119 | 0.092 | 0.117 | 54,134.69 | 0 |
9/7/21 | 0.139 | 0.153 | 0.105 | 0.11 | 67,055.39 | 0 |
9/6/21 | 0.126 | 0.153 | 0.12 | 0.139 | 68,844.76 | 0 |
9/5/21 | 0.153 | 0.157 | 0.096 | 0.126 | 287,069.26 | 0 |
9/4/21 | 0.162 | 0.167 | 0.141 | 0.152 | 49,897.75 | 0 |
9/3/21 | 0.188 | 0.188 | 0.152 | 0.162 | 32,428.07 | 0 |
9/2/21 | 0.195 | 0.199 | 0.154 | 0.188 | 66,862.77 | 0 |
9/1/21 | 0.165 | 0.195 | 0.142 | 0.195 | 40,761.27 | 0 |
8/31/21 | 0.178 | 0.202 | 0.162 | 0.166 | 24,565.62 | 0 |
8/30/21 | 0.18 | 0.185 | 0.16 | 0.178 | 45,915.97 | 0 |
8/29/21 | 0.178 | 0.192 | 0.172 | 0.18 | 14,677.51 | 0 |
8/28/21 | 0.196 | 0.226 | 0.175 | 0.177 | 124,145.8 | 0 |
8/27/21 | 0.165 | 0.217 | 0.149 | 0.196 | 888,320.31 | 0 |
8/26/21 | 0.18 | 0.18 | 0.155 | 0.165 | 846,417.86 | 0 |
8/25/21 | 0.195 | 0.197 | 0.167 | 0.18 | 667,217.25 | 0 |
8/24/21 | 0.21 | 0.241 | 0.194 | 0.195 | 861,399.9 | 0 |
8/23/21 | 0.201 | 0.237 | 0.201 | 0.21 | 941,254.34 | 0 |
8/22/21 | 0.201 | 0.214 | 0.174 | 0.201 | 825,452.88 | 0 |
8/21/21 | 0.171 | 0.221 | 0.131 | 0.201 | 1,190,492.14 | 0 |
8/20/21 | 0.134 | 0.173 | 0.125 | 0.171 | 1,136,811.17 | 0 |
8/19/21 | 0.146 | 0.149 | 0.115 | 0.134 | 740,593.73 | 0 |
8/18/21 | 0.136 | 0.175 | 0.119 | 0.146 | 753,540.32 | 0 |
8/17/21 | 0.1 | 0.16 | 0.099 | 0.136 | 489,678.68 | 0 |
8/16/21 | 0.103 | 0.103 | 0.08 | 0.1 | 884,347.92 | 0 |
8/15/21 | 0.114 | 0.115 | 0.076 | 0.103 | 893,523.43 | 0 |
8/14/21 | 0.09 | 0.115 | 0.086 | 0.114 | 811,790.63 | 0 |
8/13/21 | 0.09 | 0.096 | 0.078 | 0.09 | 802,913.13 | 0 |
8/12/21 | 0.081 | 0.093 | 0.077 | 0.09 | 228,535.34 | 0 |
8/11/21 | 0.092 | 0.095 | 0.068 | 0.081 | 732,508.31 | 0 |
8/10/21 | 0.08 | 0.097 | 0.078 | 0.092 | 734,791.04 | 0 |
8/9/21 | 0.088 | 0.101 | 0.077 | 0.08 | 1,152,661.58 | 0 |
8/8/21 | 0.091 | 0.1 | 0.08 | 0.088 | 1,909,485.79 | 0 |
8/7/21 | 0.1 | 0.1 | 0.084 | 0.091 | 1,732,691.52 | 0 |
8/6/21 | 0.086 | 0.1 | 0.084 | 0.1 | 1,920,220.22 | 0 |
8/5/21 | 0.095 | 0.103 | 0.086 | 0.086 | 1,381,262.8 | 0 |
8/4/21 | 0.095 | 0.097 | 0.079 | 0.095 | 1,618,610.22 | 0 |
4/26/21 | 0.339 | 0.457 | 0.339 | 0.4 | 1,127,149.85 | 0 |
4/25/21 | 0.356 | 0.368 | 0.322 | 0.338 | 776,775.94 | 0 |
4/24/21 | 0.354 | 0.432 | 0.328 | 0.356 | 731,886.01 | 0 |
4/23/21 | 0.381 | 0.389 | 0.302 | 0.355 | 747,850.32 | 0 |
4/22/21 | 0.438 | 0.475 | 0.356 | 0.381 | 885,324.94 | 0 |
4/21/21 | 0.47 | 0.48 | 0.422 | 0.438 | 1,126,558.98 | 0 |
4/20/21 | 0.423 | 0.485 | 0.328 | 0.469 | 1,130,451.88 | 0 |
4/19/21 | 0.441 | 0.486 | 0.381 | 0.422 | 1,171,007.09 | 0 |
4/18/21 | 0.411 | 0.486 | 0.303 | 0.44 | 1,359,342.02 | 0 |
4/17/21 | 0.469 | 0.486 | 0.323 | 0.412 | 1,909,378.12 | 0 |
4/16/21 | 0.498 | 0.504 | 0.372 | 0.469 | 1,419,102.11 | 0 |
4/15/21 | 0.421 | 0.553 | 0.396 | 0.498 | 1,629,250.98 | 0 |
4/14/21 | 0.365 | 0.421 | 0.346 | 0.421 | 1,017,489.95 | 0 |
4/13/21 | 0.333 | 0.392 | 0.318 | 0.365 | 1,018,323.53 | 0 |