Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 0.682 | 0.71 | 0.658 | 0.672 | 34,843,449.91 | 533,937,492.26 |
8/3/21 | 0.134 | 0.138 | 0.13 | 0.132 | 8,504,639.8 | 42,684,809.13 |
8/2/21 | 0.129 | 0.141 | 0.125 | 0.135 | 12,176,426.08 | 43,667,689.74 |
8/1/21 | 0.135 | 0.14 | 0.127 | 0.128 | 6,606,860.63 | 41,647,727.2 |
7/31/21 | 0.139 | 0.144 | 0.131 | 0.135 | 12,409,724.49 | 43,821,315.28 |
7/30/21 | 0.127 | 0.142 | 0.124 | 0.139 | 17,617,439.02 | 45,080,455.14 |
7/29/21 | 0.128 | 0.128 | 0.122 | 0.127 | 7,234,996.71 | 41,156,314.84 |
7/28/21 | 0.124 | 0.137 | 0.123 | 0.128 | 10,170,785.28 | 41,343,889.72 |
7/27/21 | 0.126 | 0.131 | 0.12 | 0.124 | 11,428,889.62 | 40,247,690.63 |
7/26/21 | 0.129 | 0.155 | 0.126 | 0.126 | 20,991,208.24 | 40,770,944.54 |
7/25/21 | 0.119 | 0.132 | 0.115 | 0.129 | 12,083,625.36 | 41,238,320.11 |
7/24/21 | 0.119 | 0.127 | 0.116 | 0.119 | 9,379,912.82 | 37,881,469.05 |
7/23/21 | 0.117 | 0.12 | 0.109 | 0.119 | 10,119,505.45 | 37,839,712.15 |
7/22/21 | 0.106 | 0.125 | 0.105 | 0.117 | 13,103,130.97 | 37,419,168.55 |
7/21/21 | 0.099 | 0.11 | 0.096 | 0.106 | 8,146,769.5 | 33,814,197.49 |
7/20/21 | 0.114 | 0.114 | 0.096 | 0.099 | 10,022,622.88 | 31,680,401.17 |
7/19/21 | 0.112 | 0.134 | 0.106 | 0.113 | 24,659,736.81 | 35,885,862.19 |
7/18/21 | 0.104 | 0.127 | 0.103 | 0.111 | 15,990,159.43 | 35,547,450.32 |
7/17/21 | 0.111 | 0.112 | 0.103 | 0.104 | 6,196,644.89 | 33,092,475.09 |
7/16/21 | 0.13 | 0.143 | 0.111 | 0.111 | 19,159,646.09 | 35,347,524.28 |
7/15/21 | 0.125 | 0.159 | 0.109 | 0.128 | 41,337,339.97 | 40,972,937.17 |
7/14/21 | 0.103 | 0.128 | 0.099 | 0.125 | 13,614,217.78 | 39,789,725.99 |
7/13/21 | 0.104 | 0.106 | 0.101 | 0.103 | 4,389,844.79 | 32,883,188.68 |
7/12/21 | 0.106 | 0.11 | 0.102 | 0.104 | 3,911,621.09 | 32,967,938.87 |
7/11/21 | 0.103 | 0.108 | 0.102 | 0.106 | 4,658,673.94 | 33,517,430.53 |
7/10/21 | 0.107 | 0.108 | 0.101 | 0.103 | 4,630,735.64 | 32,591,567.37 |
7/9/21 | 0.104 | 0.109 | 0.1 | 0.107 | 5,124,347.64 | 33,879,036.01 |
7/8/21 | 0.114 | 0.114 | 0.102 | 0.104 | 6,201,687.95 | 32,827,704.46 |
7/7/21 | 0.112 | 0.121 | 0.11 | 0.114 | 7,685,558.26 | 35,914,257.45 |
7/6/21 | 0.104 | 0.118 | 0.104 | 0.112 | 7,668,200.94 | 34,843,574.42 |
7/5/21 | 0.105 | 0.107 | 0.101 | 0.104 | 4,771,180.91 | 32,381,442.53 |
7/4/21 | 0.103 | 0.108 | 0.101 | 0.105 | 5,410,324.48 | 32,741,311.85 |
7/3/21 | 0.101 | 0.107 | 0.1 | 0.103 | 4,093,123.9 | 31,954,389.91 |
7/2/21 | 0.103 | 0.105 | 0.098 | 0.101 | 4,481,291.02 | 31,400,486.23 |
7/1/21 | 0.106 | 0.109 | 0.099 | 0.103 | 5,433,072.54 | 32,029,317.15 |
6/30/21 | 0.11 | 0.112 | 0.101 | 0.106 | 6,893,399.49 | 32,928,876.35 |
6/29/21 | 0.11 | 0.117 | 0.107 | 0.11 | 7,393,013.66 | 34,235,197.65 |
6/28/21 | 0.108 | 0.115 | 0.105 | 0.11 | 7,802,968.81 | 34,194,183.32 |
6/27/21 | 0.096 | 0.127 | 0.096 | 0.108 | 23,235,545.69 | 33,503,197.74 |
6/26/21 | 0.101 | 0.103 | 0.091 | 0.096 | 6,495,853.67 | 29,748,841.12 |
6/25/21 | 0.113 | 0.116 | 0.098 | 0.101 | 6,768,397.41 | 31,302,639.57 |
6/24/21 | 0.106 | 0.121 | 0.1 | 0.113 | 7,275,036.06 | 34,819,727.68 |
6/23/21 | 0.096 | 0.112 | 0.094 | 0.106 | 5,769,946.72 | 32,947,339.34 |
6/22/21 | 0.111 | 0.116 | 0.084 | 0.096 | 10,697,217.86 | 29,768,803.14 |
6/21/21 | 0.135 | 0.136 | 0.111 | 0.111 | 8,969,676.12 | 33,824,662.7 |
6/20/21 | 0.14 | 0.143 | 0.126 | 0.135 | 7,619,614.39 | 41,298,473.7 |
6/19/21 | 0.142 | 0.146 | 0.138 | 0.139 | 6,253,504.19 | 42,493,386.44 |
6/18/21 | 0.153 | 0.165 | 0.138 | 0.142 | 17,893,831.72 | 43,208,477.96 |
6/17/21 | 0.144 | 0.158 | 0.144 | 0.153 | 10,206,760.61 | 46,567,511.95 |
6/16/21 | 0.155 | 0.168 | 0.143 | 0.144 | 10,615,770.75 | 43,950,275.03 |
6/15/21 | 0.153 | 0.16 | 0.15 | 0.155 | 7,338,532.4 | 47,303,494.08 |
6/14/21 | 0.154 | 0.156 | 0.022 | 0.153 | 8,050,050.38 | 47,037,907.35 |
6/13/21 | 0.141 | 0.154 | 0.138 | 0.154 | 10,312,734.88 | 47,149,202.07 |
6/12/21 | 0.154 | 0.155 | 0.141 | 0.141 | 8,467,181.62 | 43,244,748.43 |
6/11/21 | 0.156 | 0.169 | 0.151 | 0.154 | 10,184,351.37 | 47,411,572.35 |
6/10/21 | 0.168 | 0.169 | 0.152 | 0.156 | 9,034,427.62 | 47,944,225.33 |
6/9/21 | 0.157 | 0.186 | 0.148 | 0.167 | 19,899,685.95 | 51,154,815.41 |
6/7/21 | 0.172 | 0.176 | 0.156 | 0.157 | 8,631,332.72 | 46,879,832.36 |
6/6/21 | 0.165 | 0.195 | 0.164 | 0.171 | 16,326,200.23 | 51,175,411.17 |
6/5/21 | 0.172 | 0.177 | 0.157 | 0.165 | 8,996,035.18 | 49,163,014.07 |
6/4/21 | 0.195 | 0.196 | 0.164 | 0.171 | 11,735,711.4 | 51,172,457.33 |
6/3/21 | 0.183 | 0.208 | 0.179 | 0.195 | 16,232,430.5 | 58,194,133.95 |
6/2/21 | 0.175 | 0.188 | 0.173 | 0.183 | 8,160,071.43 | 54,676,124.26 |
6/1/21 | 0.183 | 0.185 | 0.169 | 0.175 | 9,533,662.36 | 52,166,366.34 |
5/31/21 | 0.174 | 0.185 | 0.162 | 0.183 | 11,252,563.47 | 54,521,876.98 |
5/30/21 | 0.167 | 0.182 | 0.158 | 0.174 | 12,377,292.7 | 51,985,835.64 |
5/29/21 | 0.166 | 0.205 | 0.159 | 0.167 | 23,054,378.02 | 49,831,758.8 |
5/28/21 | 0.188 | 0.194 | 0.157 | 0.167 | 13,122,701.97 | 49,763,342.95 |
5/27/21 | 0.196 | 0.209 | 0.178 | 0.188 | 12,898,291.58 | 56,096,210.72 |
5/26/21 | 0.185 | 0.203 | 0.178 | 0.196 | 14,749,126.79 | 57,840,040.47 |
5/25/21 | 0.185 | 0.193 | 0.157 | 0.185 | 17,306,696.53 | 54,548,800.97 |
5/24/21 | 0.162 | 0.2 | 0.15 | 0.185 | 25,481,081.23 | 54,517,227.63 |
5/23/21 | 0.197 | 0.246 | 0.146 | 0.161 | 46,204,539.23 | 47,455,062.44 |
5/22/21 | 0.164 | 0.264 | 0.15 | 0.196 | 50,323,896.66 | 57,701,938.88 |
5/21/21 | 0.2 | 0.216 | 0.148 | 0.164 | 18,915,872.66 | 48,102,505.12 |
4/26/21 | 0.244 | 0.348 | 0.243 | 0.317 | 27,753,081.68 | 91,506,633.68 |
4/25/21 | 0.242 | 0.281 | 0.231 | 0.244 | 20,005,067.56 | 70,374,555.11 |
4/24/21 | 0.27 | 0.288 | 0.242 | 0.243 | 15,595,665.06 | 70,035,072.04 |
4/23/21 | 0.303 | 0.303 | 0.239 | 0.269 | 19,649,886.58 | 77,768,221.22 |
4/22/21 | 0.314 | 0.338 | 0.287 | 0.303 | 18,457,258.42 | 87,392,463.86 |
4/21/21 | 0.325 | 0.348 | 0.31 | 0.314 | 16,096,129.03 | 90,324,069.22 |
4/20/21 | 0.337 | 0.338 | 0.297 | 0.324 | 22,288,429.51 | 93,225,284.59 |
4/19/21 | 0.368 | 0.391 | 0.332 | 0.338 | 19,288,941.6 | 97,201,321.08 |
4/18/21 | 0.424 | 0.428 | 0.329 | 0.369 | 27,702,101.18 | 106,127,541.75 |
4/17/21 | 0.428 | 0.454 | 0.423 | 0.424 | 18,427,263.57 | 121,842,686.15 |
4/16/21 | 0.439 | 0.44 | 0.412 | 0.428 | 18,992,540.11 | 123,142,336.84 |
4/15/21 | 0.427 | 0.456 | 0.421 | 0.44 | 15,508,619.24 | 126,536,459.53 |
4/14/21 | 0.436 | 0.462 | 0.418 | 0.426 | 19,657,260.88 | 123,070,672.3 |
4/13/21 | 0.448 | 0.457 | 0.426 | 0.437 | 15,397,995.14 | 123,828,564.8 |
4/12/21 | 0.495 | 0.502 | 0.44 | 0.448 | 18,594,468.49 | 126,870,230.16 |