Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/20/22 | 0.072 | 0.073 | 0.07 | 0.072 | 1,521.87 | 3,688,333.92 |
5/9/22 | 0.093 | 0.093 | 0.082 | 0.087 | 82,277.73 | 4,477,031.33 |
5/8/22 | 0.097 | 0.098 | 0.092 | 0.093 | 30,759.02 | 4,758,697.82 |
5/7/22 | 0.092 | 0.1 | 0.091 | 0.097 | 33,087.91 | 4,990,837.26 |
5/6/22 | 0.106 | 0.106 | 0.091 | 0.092 | 32,787.03 | 4,717,040.72 |
5/5/22 | 0.092 | 0.107 | 0.092 | 0.106 | 57,729.22 | 5,439,330.94 |
5/4/22 | 0.095 | 0.096 | 0.089 | 0.092 | 31,680.61 | 4,744,756.15 |
5/3/22 | 0.1 | 0.1 | 0.095 | 0.095 | 37,070.5 | 4,886,443.04 |
5/2/22 | 0.1 | 0.105 | 0.1 | 0.1 | 39,391.56 | 5,134,702.76 |
5/1/22 | 0.111 | 0.114 | 0.089 | 0.1 | 39,462.77 | 5,115,831.28 |
4/30/22 | 0.117 | 0.117 | 0.111 | 0.111 | 50,892.63 | 5,685,920.25 |
4/29/22 | 0.121 | 0.122 | 0.115 | 0.117 | 46,219.29 | 6,002,728.29 |
4/28/22 | 0.124 | 0.125 | 0.119 | 0.121 | 36,115.02 | 6,223,828.34 |
4/27/22 | 0.129 | 0.131 | 0.123 | 0.124 | 48,933.82 | 6,388,412.5 |
4/26/22 | 0.134 | 0.135 | 0.124 | 0.129 | 85,034.91 | 6,619,034.39 |
4/25/22 | 0.135 | 0.136 | 0.131 | 0.134 | 43,777.53 | 6,911,319.87 |
4/24/22 | 0.136 | 0.142 | 0.132 | 0.135 | 41,227.5 | 6,920,011.3 |
4/23/22 | 0.137 | 0.14 | 0.135 | 0.136 | 33,636.96 | 6,988,851.87 |
4/22/22 | 0.145 | 0.146 | 0.134 | 0.137 | 50,601.31 | 7,049,080.13 |
4/21/22 | 0.152 | 0.158 | 0.141 | 0.145 | 39,178.63 | 7,452,869.92 |
4/20/22 | 0.151 | 0.16 | 0.15 | 0.152 | 52,356.57 | 7,833,615.86 |
4/19/22 | 0.15 | 0.154 | 0.132 | 0.151 | 55,789.7 | 7,782,524.29 |
4/18/22 | 0.149 | 0.15 | 0.144 | 0.15 | 40,557.33 | 7,705,574.1 |
4/17/22 | 0.148 | 0.151 | 0.146 | 0.149 | 36,257.91 | 7,647,628.74 |
4/16/22 | 0.148 | 0.151 | 0.145 | 0.148 | 41,774.23 | 7,601,489.91 |
4/15/22 | 0.153 | 0.161 | 0.138 | 0.148 | 139,652.46 | 7,614,666.64 |
4/14/22 | 0.182 | 0.182 | 0.151 | 0.153 | 123,349.84 | 7,839,263.5 |
4/13/22 | 0.18 | 0.193 | 0.179 | 0.182 | 70,220.04 | 9,331,150.4 |
4/12/22 | 0.186 | 0.188 | 0.174 | 0.18 | 84,837.62 | 9,224,890.1 |
4/11/22 | 0.229 | 0.229 | 0.183 | 0.186 | 92,328.32 | 9,578,749.87 |
4/10/22 | 0.235 | 0.236 | 0.229 | 0.229 | 49,875.56 | 11,776,006.94 |
4/9/22 | 0.223 | 0.236 | 0.223 | 0.235 | 55,258.11 | 12,062,229.99 |
4/8/22 | 0.215 | 0.233 | 0.215 | 0.223 | 83,977.06 | 11,450,790.52 |
4/7/22 | 0.211 | 0.22 | 0.211 | 0.215 | 57,808.13 | 11,062,464.7 |
4/6/22 | 0.206 | 0.227 | 0.201 | 0.211 | 93,476.27 | 10,865,741.51 |
4/5/22 | 0.217 | 0.217 | 0.206 | 0.206 | 89,544.2 | 10,607,286.75 |
4/4/22 | 0.211 | 0.218 | 0.209 | 0.217 | 51,008.97 | 11,150,957.98 |
4/3/22 | 0.213 | 0.223 | 0.207 | 0.211 | 104,468.54 | 10,865,582.4 |
4/2/22 | 0.198 | 0.221 | 0.198 | 0.213 | 82,584.02 | 10,957,127.84 |
4/1/22 | 0.188 | 0.2 | 0.187 | 0.198 | 71,863.11 | 10,193,276.51 |
3/31/22 | 0.195 | 0.196 | 0.187 | 0.188 | 57,102.65 | 9,640,317.07 |
3/30/22 | 0.191 | 0.196 | 0.156 | 0.195 | 50,338.59 | 10,001,585.2 |
3/29/22 | 0.188 | 0.193 | 0.188 | 0.191 | 47,587.56 | 9,790,467.23 |
3/28/22 | 0.196 | 0.197 | 0.188 | 0.188 | 58,338.33 | 9,677,816.24 |
3/27/22 | 0.191 | 0.198 | 0.191 | 0.196 | 56,294.43 | 10,054,116.07 |
3/26/22 | 0.189 | 0.192 | 0.189 | 0.191 | 44,948.62 | 9,824,805.06 |
3/25/22 | 0.189 | 0.191 | 0.189 | 0.189 | 44,110.43 | 9,726,880.63 |
3/24/22 | 0.191 | 0.191 | 0.188 | 0.189 | 43,231.48 | 9,699,508.98 |
3/23/22 | 0.191 | 0.191 | 0.188 | 0.191 | 43,623.12 | 9,792,980.65 |
3/22/22 | 0.19 | 0.192 | 0.19 | 0.191 | 38,756.77 | 9,807,674.02 |
3/21/22 | 0.19 | 0.191 | 0.189 | 0.19 | 49,660.61 | 9,767,583.5 |
3/20/22 | 0.191 | 0.191 | 0.189 | 0.19 | 35,442.26 | 9,749,959.68 |
3/19/22 | 0.191 | 0.194 | 0.19 | 0.191 | 56,938.98 | 9,819,573.44 |
3/18/22 | 0.163 | 0.194 | 0.16 | 0.191 | 92,875.64 | 9,812,253.28 |
3/17/22 | 0.155 | 0.164 | 0.154 | 0.163 | 38,087.56 | 8,351,356.86 |
3/16/22 | 0.153 | 0.166 | 0.15 | 0.155 | 48,906.05 | 7,979,829.03 |
3/15/22 | 0.145 | 0.154 | 0.141 | 0.153 | 50,677.69 | 7,864,208.95 |
3/14/22 | 0.145 | 0.147 | 0.142 | 0.145 | 53,023.2 | 7,425,549.32 |
3/13/22 | 0.119 | 0.15 | 0.116 | 0.145 | 48,239.64 | 7,440,197.77 |
3/12/22 | 0.155 | 0.155 | 0.109 | 0.119 | 85,126.43 | 6,095,264.42 |
3/11/22 | 0.152 | 0.157 | 0.151 | 0.155 | 67,379.24 | 7,980,989.89 |
3/10/22 | 0.15 | 0.153 | 0.146 | 0.152 | 55,812.15 | 7,822,304.67 |
3/9/22 | 0.142 | 0.153 | 0.142 | 0.15 | 57,330.47 | 7,697,398.73 |
3/8/22 | 0.149 | 0.159 | 0.142 | 0.142 | 105,005.47 | 7,308,592.67 |
3/7/22 | 0.152 | 0.155 | 0.145 | 0.149 | 63,447.9 | 7,651,390.99 |
3/6/22 | 0.157 | 0.157 | 0.144 | 0.152 | 72,765.9 | 7,795,525.22 |
3/5/22 | 0.151 | 0.164 | 0.146 | 0.157 | 79,754.39 | 8,060,161.61 |
3/4/22 | 0.175 | 0.186 | 0.15 | 0.151 | 97,705.42 | 7,744,627.12 |
3/3/22 | 0.189 | 0.19 | 0.174 | 0.175 | 94,709.25 | 8,984,206.95 |
3/2/22 | 0.189 | 0.192 | 0.176 | 0.189 | 69,352.13 | 9,728,234.29 |
3/1/22 | 0.179 | 0.195 | 0.176 | 0.189 | 95,440.45 | 9,699,994.45 |
2/28/22 | 0.163 | 0.181 | 0.159 | 0.179 | 122,004.6 | 9,178,736.49 |
2/27/22 | 0.179 | 0.183 | 0.158 | 0.163 | 77,193.01 | 8,376,673.55 |
2/26/22 | 0.203 | 0.224 | 0.17 | 0.179 | 84,823.2 | 9,194,508.14 |
2/25/22 | 0.179 | 0.205 | 0.176 | 0.203 | 185,071.75 | 10,411,071.63 |
2/24/22 | 0.171 | 0.184 | 0.146 | 0.179 | 196,893.85 | 9,181,264.97 |
2/23/22 | 0.177 | 0.202 | 0.145 | 0.171 | 378,865.36 | 8,766,891.61 |
2/22/22 | 0.201 | 0.214 | 0.136 | 0.177 | 507,182.26 | 9,082,199.53 |
2/21/22 | 0.216 | 0.224 | 0.198 | 0.201 | 126,743.45 | 10,316,136.09 |
2/20/22 | 0.279 | 0.28 | 0.199 | 0.216 | 186,752.95 | 11,117,262.6 |
2/19/22 | 0.274 | 0.281 | 0.27 | 0.279 | 100,924.81 | 14,334,811.57 |
2/18/22 | 0.277 | 0.282 | 0.269 | 0.274 | 106,795.43 | 14,065,750.27 |
2/17/22 | 0.28 | 0.284 | 0.274 | 0.277 | 106,748.84 | 14,219,924.92 |
2/16/22 | 0.286 | 0.286 | 0.27 | 0.28 | 102,216.55 | 14,411,825.94 |
2/15/22 | 0.287 | 0.294 | 0.277 | 0.286 | 133,717.17 | 14,709,262.33 |
2/14/22 | 0.279 | 0.291 | 0.274 | 0.287 | 146,721.16 | 14,759,892.4 |
2/13/22 | 0.301 | 0.303 | 0.279 | 0.279 | 170,113.68 | 14,347,429.52 |
2/12/22 | 0.287 | 0.303 | 0.285 | 0.301 | 171,051.56 | 15,471,954.75 |
2/11/22 | 0.319 | 0.323 | 0.281 | 0.287 | 175,068.82 | 14,762,499.97 |
2/10/22 | 0.326 | 0.329 | 0.318 | 0.319 | 131,744.52 | 16,400,564.68 |