Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/27/23 | 0.158 | 0.16 | 0.157 | 0.159 | 79,300.96 | 3,184,801.68 |
11/20/22 | 0.187 | 0.188 | 0.182 | 0.183 | 53,839.85 | 3,661,447.55 |
11/19/22 | 0.19 | 0.191 | 0.186 | 0.187 | 49,072.28 | 3,753,316.99 |
11/18/22 | 0.187 | 0.192 | 0.187 | 0.19 | 50,485.8 | 3,814,499.35 |
11/17/22 | 0.191 | 0.192 | 0.186 | 0.187 | 52,429.32 | 3,743,619.79 |
11/16/22 | 0.194 | 0.196 | 0.189 | 0.191 | 57,989.9 | 3,822,034.82 |
11/15/22 | 0.19 | 0.2 | 0.19 | 0.194 | 59,233.91 | 3,883,554.99 |
11/14/22 | 0.214 | 0.218 | 0.187 | 0.19 | 126,216.5 | 3,809,333.1 |
11/13/22 | 0.231 | 0.232 | 0.214 | 0.214 | 120,302.75 | 4,290,214.97 |
11/12/22 | 0.248 | 0.248 | 0.227 | 0.231 | 93,336.48 | 4,623,681.25 |
11/11/22 | 0.252 | 0.255 | 0.242 | 0.248 | 158,859.72 | 4,975,464.57 |
11/10/22 | 0.239 | 0.257 | 0.238 | 0.252 | 221,405.6 | 5,053,503.82 |
11/9/22 | 0.254 | 0.258 | 0.236 | 0.239 | 222,019.72 | 4,787,692.36 |
11/8/22 | 0.264 | 0.274 | 0.248 | 0.254 | 231,696.6 | 5,096,917.55 |
11/7/22 | 0.274 | 0.28 | 0.262 | 0.264 | 201,815.35 | 5,295,020.5 |
11/6/22 | 0.279 | 0.281 | 0.273 | 0.274 | 177,859.98 | 5,489,695.41 |
11/5/22 | 0.28 | 0.284 | 0.277 | 0.279 | 170,909.44 | 5,584,574.18 |
11/4/22 | 0.269 | 0.281 | 0.269 | 0.28 | 193,647.84 | 5,618,431.22 |
11/3/22 | 0.265 | 0.272 | 0.265 | 0.269 | 167,196.6 | 5,392,248.41 |
11/2/22 | 0.263 | 0.269 | 0.258 | 0.265 | 169,349.98 | 5,316,375.22 |
11/1/22 | 0.27 | 0.274 | 0.261 | 0.263 | 170,802.23 | 5,276,637.33 |
10/31/22 | 0.276 | 0.281 | 0.268 | 0.27 | 186,736.07 | 5,410,922.4 |
10/30/22 | 0.282 | 0.283 | 0.276 | 0.276 | 99,856.02 | 5,538,618.36 |
10/29/22 | 0.277 | 0.285 | 0.276 | 0.282 | 184,252.82 | 5,655,163.68 |
10/28/22 | 0.274 | 0.279 | 0.271 | 0.277 | 164,742.04 | 5,540,951.73 |
10/27/22 | 0.279 | 0.281 | 0.273 | 0.274 | 172,397.01 | 5,482,061.41 |
10/26/22 | 0.271 | 0.281 | 0.27 | 0.279 | 175,079.1 | 5,594,123.64 |
10/25/22 | 0.266 | 0.279 | 0.265 | 0.271 | 199,158.59 | 5,425,502.19 |
10/24/22 | 0.271 | 0.273 | 0.265 | 0.266 | 164,588.48 | 5,330,740.25 |
10/23/22 | 0.264 | 0.272 | 0.263 | 0.271 | 167,166.79 | 5,431,089.74 |
10/22/22 | 0.262 | 0.268 | 0.26 | 0.264 | 161,281.95 | 5,282,127.54 |
10/21/22 | 0.265 | 0.266 | 0.259 | 0.262 | 177,616.41 | 5,253,604.04 |
10/20/22 | 0.269 | 0.269 | 0.263 | 0.265 | 165,015.75 | 5,299,934.89 |
10/19/22 | 0.268 | 0.269 | 0.267 | 0.269 | 162,458.62 | 5,382,877.87 |
10/18/22 | 0.269 | 0.271 | 0.264 | 0.268 | 168,593.9 | 5,361,212.09 |
10/17/22 | 0.269 | 0.27 | 0.267 | 0.269 | 161,967.74 | 5,395,387.26 |
10/16/22 | 0.271 | 0.271 | 0.268 | 0.268 | 169,920.85 | 5,375,579.24 |
10/15/22 | 0.271 | 0.272 | 0.268 | 0.271 | 166,490.38 | 5,427,741.05 |
10/14/22 | 0.27 | 0.272 | 0.269 | 0.271 | 175,022.14 | 5,422,710.52 |
10/13/22 | 0.27 | 0.27 | 0.26 | 0.27 | 181,238.31 | 5,400,922.22 |
10/12/22 | 0.27 | 0.27 | 0.269 | 0.27 | 146,930.12 | 5,404,230.15 |
10/11/22 | 0.273 | 0.274 | 0.269 | 0.27 | 167,052.97 | 5,402,890.56 |
10/10/22 | 0.275 | 0.276 | 0.273 | 0.273 | 174,454.64 | 5,466,358.77 |
10/9/22 | 0.275 | 0.275 | 0.271 | 0.275 | 177,967.15 | 5,499,297.73 |
10/8/22 | 0.279 | 0.281 | 0.275 | 0.275 | 146,067.69 | 5,505,629.03 |
10/7/22 | 0.282 | 0.285 | 0.278 | 0.279 | 185,617.13 | 5,598,674.39 |
10/6/22 | 0.285 | 0.291 | 0.282 | 0.282 | 222,847.09 | 5,650,837.86 |
10/5/22 | 0.286 | 0.287 | 0.285 | 0.285 | 180,720.95 | 5,709,299.02 |
10/4/22 | 0.284 | 0.287 | 0.282 | 0.286 | 184,126.12 | 5,727,481.65 |
10/3/22 | 0.282 | 0.285 | 0.281 | 0.284 | 178,693.09 | 5,687,262.54 |
10/2/22 | 0.284 | 0.287 | 0.281 | 0.282 | 181,630.61 | 5,640,198.05 |
10/1/22 | 0.286 | 0.287 | 0.282 | 0.284 | 181,615.72 | 5,681,344.53 |
9/30/22 | 0.283 | 0.287 | 0.283 | 0.286 | 181,300.24 | 5,735,011.39 |
9/29/22 | 0.284 | 0.286 | 0.283 | 0.283 | 172,573.45 | 5,668,289.14 |
9/28/22 | 0.287 | 0.289 | 0.283 | 0.284 | 180,753.01 | 5,680,283.42 |
9/27/22 | 0.29 | 0.295 | 0.286 | 0.287 | 193,999.46 | 5,742,219.29 |
9/26/22 | 0.285 | 0.291 | 0.285 | 0.29 | 188,661.55 | 5,810,110.26 |
9/25/22 | 0.288 | 0.289 | 0.285 | 0.285 | 136,347.86 | 5,717,356.69 |
9/24/22 | 0.288 | 0.29 | 0.284 | 0.288 | 153,503.5 | 5,766,576.89 |
9/23/22 | 0.286 | 0.289 | 0.281 | 0.288 | 177,783.27 | 5,760,890.59 |
9/22/22 | 0.279 | 0.286 | 0.277 | 0.285 | 177,233.9 | 5,712,435.98 |
9/21/22 | 0.286 | 0.291 | 0.276 | 0.278 | 196,620.35 | 5,577,981.5 |
9/20/22 | 0.289 | 0.29 | 0.285 | 0.286 | 188,035.23 | 5,719,873.47 |
9/19/22 | 0.297 | 0.299 | 0.282 | 0.289 | 210,435.46 | 5,794,726.98 |
9/18/22 | 0.31 | 0.318 | 0.296 | 0.297 | 235,533.75 | 5,952,374.35 |
9/17/22 | 0.308 | 0.31 | 0.303 | 0.31 | 195,605.65 | 6,209,438.37 |
9/16/22 | 0.312 | 0.314 | 0.301 | 0.309 | 204,751 | 6,187,692.94 |
9/15/22 | 0.329 | 0.33 | 0.311 | 0.311 | 211,321.03 | 6,238,108.29 |
9/14/22 | 0.326 | 0.341 | 0.304 | 0.328 | 291,444.88 | 6,580,572.43 |
9/12/22 | 0.335 | 0.335 | 0.328 | 0.33 | 197,758.06 | 6,620,564.45 |
9/11/22 | 0.32 | 0.336 | 0.318 | 0.335 | 241,525.76 | 6,704,445.9 |
9/10/22 | 0.311 | 0.321 | 0.311 | 0.32 | 197,855.08 | 6,417,770.6 |
9/9/22 | 0.306 | 0.316 | 0.306 | 0.311 | 193,972.69 | 6,226,970.05 |
9/8/22 | 0.293 | 0.31 | 0.291 | 0.306 | 199,745.08 | 6,134,936.63 |
9/7/22 | 0.293 | 0.295 | 0.288 | 0.293 | 195,468.39 | 5,863,274.97 |
9/6/22 | 0.286 | 0.302 | 0.285 | 0.293 | 224,413.58 | 5,861,213.04 |
9/5/22 | 0.285 | 0.288 | 0.282 | 0.286 | 180,247.91 | 5,722,859.78 |
9/4/22 | 0.314 | 0.326 | 0.281 | 0.285 | 131,790.34 | 5,718,057.72 |
9/3/22 | 0.318 | 0.325 | 0.314 | 0.314 | 194,141.11 | 6,292,268.55 |
9/2/22 | 0.316 | 0.321 | 0.315 | 0.318 | 217,102.3 | 6,367,115.65 |
9/1/22 | 0.315 | 0.32 | 0.314 | 0.316 | 203,854.12 | 6,322,186.8 |
8/31/22 | 0.306 | 0.32 | 0.306 | 0.315 | 193,686.74 | 6,301,981.61 |
8/30/22 | 0.3 | 0.309 | 0.299 | 0.306 | 197,355.5 | 6,127,566.83 |
8/29/22 | 0.287 | 0.304 | 0.287 | 0.3 | 208,581.33 | 6,017,099.05 |
8/28/22 | 0.276 | 0.29 | 0.276 | 0.287 | 187,621.82 | 5,757,723.38 |
8/27/22 | 0.278 | 0.284 | 0.275 | 0.276 | 186,069.21 | 5,536,463.39 |
8/26/22 | 0.276 | 0.291 | 0.267 | 0.278 | 197,462.04 | 5,574,654.65 |
8/25/22 | 0.266 | 0.282 | 0.255 | 0.276 | 193,485 | 5,522,978.04 |
8/24/22 | 0.264 | 0.272 | 0.257 | 0.266 | 164,704.86 | 5,319,288.64 |
8/23/22 | 0.258 | 0.265 | 0.255 | 0.264 | 91,226.35 | 5,292,829.5 |