Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/18/21 | 0.235 | 0.239 | 0.153 | 0.198 | 127.7 | 0 |
8/17/21 | 0.241 | 0.247 | 0.234 | 0.235 | 157.82 | 0 |
8/16/21 | 0.232 | 0.248 | 0.231 | 0.241 | 466.06 | 0 |
8/15/21 | 0.242 | 0.243 | 0.225 | 0.232 | 157.39 | 0 |
8/14/21 | 0.251 | 0.251 | 0.238 | 0.242 | 172.06 | 0 |
8/13/21 | 0.233 | 0.251 | 0.232 | 0.251 | 160.31 | 0 |
8/12/21 | 0.231 | 0.24 | 0.229 | 0.233 | 115.47 | 0 |
8/11/21 | 0.236 | 0.241 | 0.231 | 0.231 | 136.73 | 0 |
8/10/21 | 0.236 | 0.237 | 0.221 | 0.236 | 173.63 | 0 |
8/9/21 | 0.229 | 0.243 | 0.224 | 0.236 | 1,137.25 | 0 |
8/8/21 | 0.234 | 0.237 | 0.227 | 0.229 | 117.75 | 0 |
8/7/21 | 0.226 | 0.235 | 0.194 | 0.235 | 358.25 | 0 |
8/6/21 | 0.213 | 0.226 | 0.209 | 0.226 | 89.83 | 0 |
8/5/21 | 0.21 | 0.218 | 0.198 | 0.213 | 985.38 | 0 |
8/4/21 | 0.193 | 0.211 | 0.19 | 0.21 | 86.78 | 0 |
8/3/21 | 0.184 | 0.194 | 0.178 | 0.192 | 4,443.74 | 0 |
8/2/21 | 0.211 | 0.213 | 0.183 | 0.184 | 1,421.79 | 0 |
8/1/21 | 0.22 | 0.225 | 0.209 | 0.212 | 92.76 | 0 |
7/31/21 | 0.189 | 0.222 | 0.185 | 0.221 | 126.12 | 0 |
7/30/21 | 0.239 | 0.24 | 0.183 | 0.189 | 1,872.66 | 0 |
7/29/21 | 0.216 | 0.241 | 0.212 | 0.239 | 314.43 | 0 |
7/28/21 | 0.194 | 0.217 | 0.152 | 0.216 | 2,220.54 | 0 |
7/27/21 | 0.216 | 0.222 | 0.166 | 0.194 | 4,288.12 | 0 |
7/26/21 | 0.211 | 0.235 | 0.21 | 0.216 | 218.6 | 0 |
7/25/21 | 0.205 | 0.211 | 0.202 | 0.211 | 91.32 | 0 |
7/24/21 | 0.2 | 0.206 | 0.199 | 0.205 | 221.35 | 0 |
7/23/21 | 0.217 | 0.22 | 0.192 | 0.2 | 355.6 | 0 |
7/22/21 | 0.221 | 0.223 | 0.215 | 0.217 | 98.79 | 0 |
7/21/21 | 0.203 | 0.225 | 0.2 | 0.221 | 127.64 | 0 |
7/20/21 | 0.212 | 0.213 | 0.2 | 0.203 | 96 | 0 |
7/19/21 | 0.221 | 0.221 | 0.21 | 0.212 | 100.14 | 0 |
7/18/21 | 0.22 | 0.226 | 0.217 | 0.221 | 253.21 | 0 |
7/17/21 | 0.219 | 0.223 | 0.218 | 0.22 | 385.91 | 0 |
7/16/21 | 0.22 | 0.223 | 0.215 | 0.219 | 101.45 | 0 |
7/15/21 | 0.221 | 0.234 | 0.203 | 0.219 | 202.34 | 0 |
7/14/21 | 0.261 | 0.261 | 0.22 | 0.221 | 355.43 | 0 |
7/13/21 | 0.496 | 0.498 | 0.257 | 0.26 | 102.63 | 0 |
7/12/21 | 0.24 | 0.506 | 0.239 | 0.496 | 200.14 | 0 |
7/11/21 | 0.201 | 0.241 | 0.196 | 0.24 | 129.36 | 0 |
7/10/21 | 0.166 | 0.204 | 0.164 | 0.201 | 371.23 | 0 |
7/9/21 | 0.195 | 0.196 | 0.122 | 0.166 | 1,568.46 | 0 |
7/8/21 | 0.204 | 0.234 | 0.108 | 0.194 | 335.33 | 0 |
7/7/21 | 0.239 | 0.25 | 0.204 | 0.204 | 6,277.96 | 0 |
7/6/21 | 0.241 | 0.258 | 0.232 | 0.239 | 142.18 | 0 |
7/5/21 | 0.26 | 0.26 | 0.242 | 0.242 | 163.35 | 0 |
7/4/21 | 0.243 | 0.265 | 0.243 | 0.26 | 179.51 | 0 |
7/3/21 | 0.243 | 0.248 | 0.233 | 0.243 | 685.62 | 0 |
7/2/21 | 0.243 | 0.25 | 0.241 | 0.243 | 152.41 | 0 |
7/1/21 | 0.252 | 0.253 | 0.238 | 0.243 | 168.11 | 0 |
6/30/21 | 0.213 | 0.253 | 0.21 | 0.252 | 462 | 0 |
6/29/21 | 0.258 | 0.268 | 0.212 | 0.213 | 1,070.88 | 0 |
6/28/21 | 0.248 | 0.261 | 0.246 | 0.258 | 510.83 | 0 |
6/27/21 | 0.243 | 0.248 | 0.233 | 0.248 | 286.08 | 0 |
6/26/21 | 0.261 | 0.282 | 0.221 | 0.241 | 1,191.25 | 0 |
6/25/21 | 0.265 | 0.278 | 0.215 | 0.262 | 225.75 | 0 |
6/24/21 | 0.236 | 0.343 | 0.235 | 0.265 | 1,891.65 | 0 |
6/23/21 | 0.256 | 0.3 | 0.204 | 0.236 | 1,115.21 | 0 |
6/22/21 | 0.274 | 0.322 | 0.228 | 0.255 | 1,377.26 | 0 |
6/21/21 | 0.413 | 0.44 | 0.252 | 0.274 | 4,752.7 | 0 |
6/20/21 | 0.391 | 0.414 | 0.253 | 0.413 | 4,289.2 | 0 |
6/19/21 | 0.624 | 0.63 | 0.345 | 0.391 | 3,141.41 | 0 |
6/18/21 | 0.634 | 0.673 | 0.583 | 0.624 | 557.49 | 0 |
6/17/21 | 0.508 | 0.664 | 0.507 | 0.634 | 1,357.8 | 0 |
6/16/21 | 0.46 | 0.52 | 0.345 | 0.508 | 2,271.02 | 0 |
6/15/21 | 0.383 | 0.462 | 0.367 | 0.461 | 3,138.78 | 0 |
6/14/21 | 0.716 | 0.729 | 0.378 | 0.383 | 464.55 | 0 |
6/13/21 | 0.626 | 0.726 | 0.618 | 0.718 | 312.8 | 0 |
6/12/21 | 0.702 | 0.703 | 0.362 | 0.626 | 660.86 | 0 |
6/11/21 | 0.711 | 0.731 | 0.695 | 0.701 | 688.45 | 0 |
6/10/21 | 0.673 | 0.739 | 0.362 | 0.711 | 541.98 | 0 |
6/9/21 | 0.556 | 0.677 | 0.517 | 0.672 | 784.94 | 0 |
6/7/21 | 0.658 | 0.704 | 0.621 | 0.623 | 513.32 | 0 |
6/6/21 | 0.61 | 0.658 | 0.603 | 0.658 | 548.76 | 0 |
6/5/21 | 0.489 | 0.656 | 0.435 | 0.609 | 3,288.45 | 0 |
6/4/21 | 0.666 | 0.693 | 0.308 | 0.489 | 1,579.44 | 0 |
6/3/21 | 0.704 | 0.728 | 0.651 | 0.666 | 709.85 | 0 |
6/2/21 | 0.65 | 0.721 | 0.636 | 0.704 | 670.27 | 0 |
6/1/21 | 0.719 | 0.73 | 0.638 | 0.65 | 701.01 | 0 |
5/31/21 | 0.579 | 0.722 | 0.574 | 0.719 | 792.98 | 0 |
5/30/21 | 0.605 | 0.665 | 0.577 | 0.579 | 795.76 | 0 |
5/29/21 | 0.597 | 0.664 | 0.56 | 0.604 | 1,478.08 | 0 |
5/28/21 | 0.699 | 0.713 | 0.586 | 0.597 | 2,531.18 | 0 |
5/27/21 | 0.679 | 0.753 | 0.641 | 0.699 | 686.48 | 0 |
5/26/21 | 0.74 | 0.788 | 0.496 | 0.679 | 1,577.73 | 0 |
5/25/21 | 0.734 | 0.839 | 0.661 | 0.739 | 2,390.55 | 0 |
5/24/21 | 0.633 | 0.762 | 0.631 | 0.733 | 16,132.55 | 0 |
5/23/21 | 0.976 | 0.99 | 0.624 | 0.634 | 5,827.21 | 0 |
5/22/21 | 0.609 | 1.024 | 0.603 | 0.976 | 1,737.05 | 0 |
5/21/21 | 0.317 | 0.77 | 0.316 | 0.609 | 7,857.36 | 0 |
4/26/21 | 0.634 | 0.855 | 0.574 | 0.808 | 3,437.03 | 0 |