Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/21/22 | 0.02 | 0.021 | 0.02 | 0.02 | 46,256.75 | 0 |
4/20/22 | 0.021 | 0.021 | 0.02 | 0.02 | 83,206.93 | 0 |
4/19/22 | 0.019 | 0.021 | 0.019 | 0.021 | 101,700.07 | 0 |
4/18/22 | 0.02 | 0.02 | 0.019 | 0.019 | 106,793.16 | 0 |
4/17/22 | 0.02 | 0.021 | 0.019 | 0.02 | 90,185.8 | 0 |
4/16/22 | 0.021 | 0.022 | 0.02 | 0.02 | 49,137.01 | 0 |
3/12/22 | 0.025 | 0.026 | 0.025 | 0.025 | 50,635.28 | 0 |
3/11/22 | 0.024 | 0.026 | 0.024 | 0.025 | 96,387.73 | 0 |
3/10/22 | 0.026 | 0.027 | 0.024 | 0.024 | 106,886.26 | 0 |
3/9/22 | 0.023 | 0.026 | 0.023 | 0.026 | 106,622.82 | 0 |
3/8/22 | 0.025 | 0.026 | 0.022 | 0.023 | 90,432.09 | 0 |
3/7/22 | 0.026 | 0.026 | 0.025 | 0.025 | 111,292.28 | 0 |
3/6/22 | 0.028 | 0.03 | 0.026 | 0.026 | 122,646.66 | 0 |
3/5/22 | 0.031 | 0.031 | 0.028 | 0.028 | 98,247.43 | 0 |
3/4/22 | 0.034 | 0.035 | 0.03 | 0.031 | 312,050.91 | 0 |
3/3/22 | 0.04 | 0.041 | 0.034 | 0.034 | 853,062.77 | 0 |
3/2/22 | 0.051 | 0.051 | 0.034 | 0.04 | 1,064,379.22 | 0 |
3/1/22 | 0.054 | 0.061 | 0.049 | 0.051 | 712,286.13 | 0 |
2/28/22 | 0.052 | 0.055 | 0.049 | 0.054 | 360,796.59 | 0 |
2/27/22 | 0.063 | 0.063 | 0.052 | 0.052 | 203,947.82 | 0 |
2/26/22 | 0.064 | 0.065 | 0.06 | 0.063 | 285,102.79 | 0 |
2/25/22 | 0.056 | 0.066 | 0.055 | 0.064 | 512,347.48 | 0 |
2/24/22 | 0.066 | 0.068 | 0.05 | 0.056 | 467,452.61 | 0 |
2/23/22 | 0.07 | 0.073 | 0.065 | 0.066 | 442,600.5 | 0 |
2/22/22 | 0.069 | 0.073 | 0.065 | 0.07 | 710,887.2 | 0 |
2/21/22 | 0.072 | 0.079 | 0.067 | 0.069 | 560,421.44 | 0 |
2/20/22 | 0.076 | 0.077 | 0.069 | 0.072 | 365,767.18 | 0 |
2/19/22 | 0.081 | 0.082 | 0.075 | 0.076 | 420,835.28 | 0 |
2/18/22 | 0.085 | 0.086 | 0.078 | 0.081 | 702,363.75 | 0 |
2/17/22 | 0.099 | 0.103 | 0.08 | 0.085 | 855,062.45 | 0 |
2/16/22 | 0.107 | 0.107 | 0.091 | 0.099 | 898,988.94 | 0 |
2/15/22 | 0.084 | 0.112 | 0.083 | 0.107 | 1,162,956.55 | 0 |
2/14/22 | 0.082 | 0.09 | 0.078 | 0.084 | 548,462.58 | 0 |
2/13/22 | 0.089 | 0.092 | 0.08 | 0.082 | 415,201.01 | 0 |
2/12/22 | 0.093 | 0.098 | 0.087 | 0.089 | 533,602.06 | 0 |
2/11/22 | 0.112 | 0.113 | 0.093 | 0.093 | 885,367.89 | 0 |
2/10/22 | 0.124 | 0.127 | 0.1 | 0.112 | 1,034,639.7 | 0 |
2/9/22 | 0.114 | 0.131 | 0.107 | 0.124 | 1,309,591.84 | 0 |
2/8/22 | 0.124 | 0.146 | 0.102 | 0.114 | 1,369,654.85 | 0 |
2/7/22 | 0.095 | 0.13 | 0.095 | 0.124 | 718,242.4 | 0 |
2/6/22 | 0.096 | 0.102 | 0.092 | 0.095 | 565,069.65 | 0 |
2/5/22 | 0.079 | 0.104 | 0.079 | 0.096 | 657,598.89 | 0 |
2/4/22 | 0.075 | 0.082 | 0.067 | 0.079 | 312,133.82 | 0 |
2/3/22 | 0.08 | 0.08 | 0.075 | 0.075 | 123,196.77 | 0 |
2/2/22 | 0.09 | 0.09 | 0.078 | 0.08 | 280,137.37 | 0 |
2/1/22 | 0.08 | 0.091 | 0.079 | 0.09 | 377,560.5 | 0 |
1/31/22 | 0.08 | 0.08 | 0.07 | 0.08 | 350,367.91 | 0 |
1/30/22 | 0.082 | 0.087 | 0.078 | 0.08 | 367,523.26 | 0 |
1/29/22 | 0.089 | 0.089 | 0.082 | 0.082 | 450,439.62 | 0 |
1/28/22 | 0.102 | 0.102 | 0.085 | 0.089 | 683,365.47 | 0 |
1/27/22 | 0.121 | 0.124 | 0.097 | 0.102 | 699,928.13 | 0 |
1/26/22 | 0.12 | 0.133 | 0.118 | 0.121 | 450,367.44 | 0 |
1/25/22 | 0.124 | 0.124 | 0.116 | 0.12 | 392,438.59 | 0 |
1/24/22 | 0.12 | 0.131 | 0.109 | 0.124 | 617,055.47 | 0 |
1/23/22 | 0.116 | 0.128 | 0.114 | 0.12 | 763,721.08 | 0 |
1/22/22 | 0.128 | 0.149 | 0.111 | 0.116 | 981,941.77 | 0 |
1/21/22 | 0.166 | 0.171 | 0.125 | 0.128 | 1,046,400.58 | 0 |
1/20/22 | 0.193 | 0.193 | 0.162 | 0.166 | 685,174.6 | 0 |
1/19/22 | 0.185 | 0.215 | 0.185 | 0.193 | 462,920.77 | 0 |
1/18/22 | 0.199 | 0.202 | 0.174 | 0.185 | 516,947.53 | 0 |
1/17/22 | 0.22 | 0.22 | 0.196 | 0.199 | 673,415.12 | 0 |
1/16/22 | 0.221 | 0.229 | 0.205 | 0.22 | 894,562.3 | 0 |
1/15/22 | 0.242 | 0.255 | 0.21 | 0.221 | 1,185,802.38 | 0 |
1/14/22 | 0.261 | 0.262 | 0.225 | 0.242 | 2,678,049.84 | 0 |
1/13/22 | 0.251 | 0.316 | 0.246 | 0.261 | 3,700,711.44 | 0 |
1/12/22 | 0.22 | 0.258 | 0.207 | 0.251 | 1,787,014.92 | 0 |
1/11/22 | 0.173 | 0.244 | 0.173 | 0.22 | 1,357,632.18 | 0 |
1/10/22 | 0.177 | 0.182 | 0.158 | 0.173 | 1,666,508.56 | 0 |
1/9/22 | 0.15 | 0.184 | 0.15 | 0.177 | 1,485,766.12 | 0 |
1/8/22 | 0.165 | 0.166 | 0.147 | 0.15 | 870,589.58 | 0 |
1/7/22 | 0.149 | 0.165 | 0.14 | 0.165 | 1,192,995.93 | 0 |
1/6/22 | 0.169 | 0.169 | 0.136 | 0.149 | 1,966,833.17 | 0 |
1/5/22 | 0.207 | 0.209 | 0.163 | 0.169 | 1,757,255.41 | 0 |
1/4/22 | 0.229 | 0.23 | 0.205 | 0.207 | 863,562.32 | 0 |
1/3/22 | 0.217 | 0.252 | 0.216 | 0.229 | 833,848.82 | 0 |
1/2/22 | 0.237 | 0.242 | 0.214 | 0.217 | 694,180.59 | 0 |
1/1/22 | 0.213 | 0.245 | 0.213 | 0.237 | 977,182.31 | 0 |
12/31/21 | 0.203 | 0.22 | 0.191 | 0.213 | 849,483.35 | 0 |
12/30/21 | 0.215 | 0.223 | 0.203 | 0.203 | 524,377.46 | 0 |
12/29/21 | 0.222 | 0.228 | 0.213 | 0.215 | 458,900.83 | 0 |
12/28/21 | 0.254 | 0.256 | 0.22 | 0.222 | 516,614.11 | 0 |
12/27/21 | 0.255 | 0.258 | 0.242 | 0.254 | 499,634.39 | 0 |
12/26/21 | 0.273 | 0.279 | 0.253 | 0.255 | 643,069.87 | 0 |
12/25/21 | 0.295 | 0.305 | 0.264 | 0.273 | 1,371,520.94 | 0 |
12/24/21 | 0.26 | 0.315 | 0.259 | 0.295 | 1,684,022.46 | 0 |
12/23/21 | 0.23 | 0.271 | 0.211 | 0.26 | 1,137,580.5 | 0 |
12/22/21 | 0.219 | 0.246 | 0.218 | 0.23 | 962,422.29 | 0 |
12/21/21 | 0.22 | 0.223 | 0.197 | 0.219 | 757,832.76 | 0 |
12/20/21 | 0.218 | 0.221 | 0.202 | 0.22 | 791,480.66 | 0 |
12/19/21 | 0.226 | 0.24 | 0.204 | 0.218 | 768,590.58 | 0 |