Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.042 | 0.042 | 0.04 | 0.041 | 6,507,595.92 | 40,964,656.12 |
8/2/21 | 0.042 | 0.044 | 0.041 | 0.042 | 7,896,165.71 | 41,953,052.28 |
8/1/21 | 0.042 | 0.047 | 0.042 | 0.042 | 29,961,994.06 | 42,253,300.19 |
7/31/21 | 0.041 | 0.045 | 0.041 | 0.042 | 14,026,421.69 | 42,495,847.99 |
7/30/21 | 0.042 | 0.042 | 0.039 | 0.042 | 7,686,119.54 | 41,645,936.71 |
7/29/21 | 0.041 | 0.043 | 0.04 | 0.042 | 8,114,902.83 | 41,861,997.41 |
7/28/21 | 0.042 | 0.042 | 0.04 | 0.041 | 7,354,814.17 | 41,022,983.58 |
7/27/21 | 0.04 | 0.043 | 0.038 | 0.042 | 10,826,815.64 | 41,904,543.55 |
7/26/21 | 0.04 | 0.046 | 0.04 | 0.04 | 18,048,048.02 | 40,227,653.42 |
7/25/21 | 0.04 | 0.04 | 0.038 | 0.04 | 7,993,956.77 | 40,053,967.01 |
7/24/21 | 0.039 | 0.041 | 0.038 | 0.04 | 11,697,513.97 | 39,547,089.34 |
7/23/21 | 0.038 | 0.04 | 0.037 | 0.039 | 9,097,020.61 | 39,327,991.68 |
7/22/21 | 0.039 | 0.04 | 0.038 | 0.038 | 8,204,329.3 | 38,219,666.18 |
7/21/21 | 0.035 | 0.041 | 0.034 | 0.038 | 14,213,933.85 | 38,475,168.77 |
7/20/21 | 0.036 | 0.037 | 0.033 | 0.034 | 9,075,475.72 | 34,456,561.46 |
7/19/21 | 0.039 | 0.04 | 0.035 | 0.036 | 13,096,160.47 | 36,203,980.18 |
7/18/21 | 0.038 | 0.043 | 0.038 | 0.04 | 14,885,140.09 | 39,519,172.6 |
7/17/21 | 0.04 | 0.041 | 0.038 | 0.038 | 9,931,990.24 | 37,537,173.08 |
7/16/21 | 0.046 | 0.046 | 0.04 | 0.04 | 15,682,463.35 | 40,166,139.9 |
7/15/21 | 0.049 | 0.053 | 0.045 | 0.046 | 21,770,765.5 | 45,714,996.19 |
7/14/21 | 0.052 | 0.057 | 0.049 | 0.049 | 40,139,923.36 | 49,121,728.39 |
7/13/21 | 0.049 | 0.06 | 0.044 | 0.052 | 58,650,374.69 | 51,669,254.41 |
7/12/21 | 0.046 | 0.052 | 0.045 | 0.049 | 45,359,671.23 | 49,266,167.75 |
7/11/21 | 0.041 | 0.055 | 0.04 | 0.046 | 44,612,819.69 | 46,013,003.07 |
7/10/21 | 0.043 | 0.045 | 0.039 | 0.04 | 23,860,713.75 | 40,383,776.4 |
7/9/21 | 0.036 | 0.052 | 0.035 | 0.043 | 54,517,327.79 | 43,148,603.02 |
7/8/21 | 0.038 | 0.038 | 0.034 | 0.036 | 7,090,080.46 | 35,762,863.23 |
7/7/21 | 0.037 | 0.04 | 0.037 | 0.038 | 7,561,072.66 | 37,836,422.55 |
7/6/21 | 0.038 | 0.039 | 0.037 | 0.037 | 8,526,308.45 | 37,208,575.86 |
7/5/21 | 0.037 | 0.04 | 0.035 | 0.038 | 17,964,341.23 | 37,618,789.49 |
7/4/21 | 0.036 | 0.038 | 0.034 | 0.037 | 7,745,465.34 | 36,575,172.2 |
7/3/21 | 0.036 | 0.038 | 0.035 | 0.036 | 4,677,361.63 | 36,267,285.55 |
7/2/21 | 0.037 | 0.037 | 0.034 | 0.036 | 5,902,170.7 | 35,868,185.49 |
7/1/21 | 0.04 | 0.04 | 0.036 | 0.037 | 5,037,104.78 | 36,512,342.74 |
6/30/21 | 0.04 | 0.04 | 0.036 | 0.04 | 7,759,418.15 | 40,215,632.05 |
6/29/21 | 0.038 | 0.041 | 0.038 | 0.04 | 7,537,282.36 | 39,633,924.57 |
6/28/21 | 0.037 | 0.039 | 0.036 | 0.038 | 6,422,474.39 | 37,679,854.14 |
6/27/21 | 0.035 | 0.038 | 0.035 | 0.037 | 7,775,756.12 | 37,239,184.82 |
6/26/21 | 0.035 | 0.037 | 0.033 | 0.035 | 7,112,368.86 | 35,066,108.64 |
6/25/21 | 0.041 | 0.042 | 0.034 | 0.036 | 7,941,606.47 | 35,545,538.94 |
6/24/21 | 0.04 | 0.042 | 0.037 | 0.041 | 6,350,013.1 | 40,619,626.96 |
6/23/21 | 0.035 | 0.042 | 0.034 | 0.04 | 8,597,557.84 | 39,728,417.37 |
6/22/21 | 0.037 | 0.04 | 0.029 | 0.035 | 16,100,219.25 | 35,256,993.12 |
6/21/21 | 0.05 | 0.051 | 0.037 | 0.037 | 10,338,499.39 | 37,067,804.22 |
6/20/21 | 0.048 | 0.051 | 0.045 | 0.05 | 10,779,371.99 | 50,235,857.75 |
6/19/21 | 0.049 | 0.055 | 0.047 | 0.048 | 12,554,553.04 | 48,280,318.53 |
6/18/21 | 0.052 | 0.052 | 0.047 | 0.049 | 6,516,858.85 | 48,599,632.12 |
6/17/21 | 0.053 | 0.055 | 0.051 | 0.052 | 6,600,567.53 | 52,007,675.05 |
6/16/21 | 0.057 | 0.058 | 0.052 | 0.053 | 11,301,475.41 | 52,799,219.14 |
6/15/21 | 0.057 | 0.059 | 0.054 | 0.057 | 17,279,027.16 | 56,574,435.03 |
6/14/21 | 0.057 | 0.061 | 0.054 | 0.056 | 16,383,399.28 | 56,027,410.75 |
6/13/21 | 0.053 | 0.058 | 0.05 | 0.057 | 15,953,476.08 | 57,280,346.05 |
6/12/21 | 0.054 | 0.057 | 0.051 | 0.053 | 17,443,334.25 | 53,064,574.15 |
6/11/21 | 0.066 | 0.066 | 0.053 | 0.054 | 25,873,757.96 | 53,784,934.32 |
6/10/21 | 0.073 | 0.087 | 0.065 | 0.066 | 111,952,054.46 | 66,290,429.31 |
6/9/21 | 0.05 | 0.075 | 0.049 | 0.075 | 81,838,240.29 | 74,529,134.79 |
6/7/21 | 0.055 | 0.057 | 0.047 | 0.048 | 12,933,106.4 | 47,770,379.08 |
6/6/21 | 0.049 | 0.06 | 0.049 | 0.055 | 23,466,730.82 | 55,217,272.21 |
6/5/21 | 0.049 | 0.058 | 0.047 | 0.049 | 23,275,980.91 | 49,275,228.2 |
6/4/21 | 0.055 | 0.055 | 0.047 | 0.049 | 7,693,776.57 | 48,812,481.2 |
6/3/21 | 0.052 | 0.057 | 0.051 | 0.055 | 9,029,106.51 | 55,029,044.19 |
6/2/21 | 0.051 | 0.055 | 0.049 | 0.052 | 8,823,317.14 | 51,819,705.66 |
6/1/21 | 0.053 | 0.056 | 0.05 | 0.051 | 9,484,233.49 | 51,101,197.24 |
5/31/21 | 0.049 | 0.053 | 0.047 | 0.053 | 9,569,582.46 | 53,221,907.45 |
5/30/21 | 0.048 | 0.055 | 0.045 | 0.049 | 10,198,404.7 | 49,409,873.96 |
5/29/21 | 0.053 | 0.056 | 0.045 | 0.048 | 12,438,112.55 | 47,666,810.03 |
5/28/21 | 0.062 | 0.065 | 0.051 | 0.053 | 34,229,773.97 | 53,175,860.36 |
5/27/21 | 0.055 | 0.071 | 0.048 | 0.062 | 35,379,676.23 | 62,272,879.15 |
5/26/21 | 0.049 | 0.058 | 0.049 | 0.055 | 17,316,368.4 | 54,594,227.91 |
5/25/21 | 0.048 | 0.051 | 0.043 | 0.049 | 18,160,331.28 | 48,693,956.29 |
5/24/21 | 0.034 | 0.059 | 0.034 | 0.048 | 39,327,745.83 | 47,930,091.39 |
5/23/21 | 0.04 | 0.043 | 0.026 | 0.034 | 14,557,546.76 | 34,267,438.04 |
5/22/21 | 0.043 | 0.045 | 0.038 | 0.04 | 10,641,292.85 | 39,956,657.53 |
5/21/21 | 0.052 | 0.056 | 0.037 | 0.043 | 13,525,075.36 | 42,975,057.21 |
4/26/21 | 0.078 | 0.118 | 0.078 | 0.1 | 140,592,919.14 | 99,758,356.18 |
4/25/21 | 0.07 | 0.091 | 0.07 | 0.078 | 56,222,160.16 | 78,048,012.1 |
4/24/21 | 0.08 | 0.084 | 0.07 | 0.07 | 38,487,031.03 | 70,251,588.42 |
4/23/21 | 0.084 | 0.085 | 0.062 | 0.08 | 54,569,384.82 | 79,898,464.63 |
4/22/21 | 0.098 | 0.104 | 0.083 | 0.084 | 42,297,792.88 | 84,264,708.36 |
4/21/21 | 0.104 | 0.119 | 0.097 | 0.098 | 53,857,237.08 | 97,977,821.73 |
4/20/21 | 0.102 | 0.112 | 0.092 | 0.104 | 48,360,941.39 | 103,864,986.86 |
4/19/21 | 0.114 | 0.127 | 0.101 | 0.103 | 45,608,736.15 | 102,509,725.09 |
4/18/21 | 0.141 | 0.144 | 0.101 | 0.114 | 61,490,984.17 | 114,238,580.71 |
4/17/21 | 0.143 | 0.153 | 0.133 | 0.141 | 93,317,351.46 | 140,939,840.05 |
4/16/21 | 0.13 | 0.162 | 0.121 | 0.143 | 121,859,804.47 | 142,585,985.29 |
4/15/21 | 0.134 | 0.15 | 0.127 | 0.13 | 89,662,978.26 | 129,742,918.57 |
4/14/21 | 0.124 | 0.153 | 0.116 | 0.134 | 116,784,041.9 | 134,083,166.93 |
4/13/21 | 0.13 | 0.136 | 0.123 | 0.125 | 57,090,703.27 | 124,937,683.86 |
4/12/21 | 0.147 | 0.152 | 0.131 | 0.131 | 65,881,424.89 | 131,043,078.69 |
4/11/21 | 0.135 | 0.169 | 0.131 | 0.147 | 156,075,252.74 | 146,540,540.71 |