Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/5/21 | 0.014 | 0.015 | 0.014 | 0.014 | 288,420.08 | 14,223,082.9 |
12/4/21 | 0.015 | 0.016 | 0.014 | 0.014 | 622,874.9 | 14,080,179.33 |
12/3/21 | 0.016 | 0.016 | 0.015 | 0.015 | 363,485.46 | 15,334,478.34 |
12/2/21 | 0.016 | 0.016 | 0.015 | 0.016 | 429,467.62 | 15,588,312.35 |
12/1/21 | 0.016 | 0.016 | 0.015 | 0.016 | 221,747.03 | 15,509,081.33 |
11/30/21 | 0.015 | 0.016 | 0.015 | 0.016 | 327,986.46 | 15,548,002.66 |
11/29/21 | 0.016 | 0.016 | 0.015 | 0.015 | 277,053.56 | 15,283,067.05 |
11/28/21 | 0.015 | 0.016 | 0.015 | 0.016 | 320,244.96 | 15,559,618.32 |
11/27/21 | 0.015 | 0.016 | 0.015 | 0.015 | 212,306.2 | 14,995,595.78 |
11/26/21 | 0.016 | 0.017 | 0.015 | 0.015 | 265,895.09 | 14,901,140.82 |
11/25/21 | 0.016 | 0.017 | 0.015 | 0.016 | 332,431.29 | 16,102,248.8 |
11/24/21 | 0.016 | 0.017 | 0.015 | 0.016 | 279,522.29 | 15,702,029.1 |
11/23/21 | 0.016 | 0.017 | 0.015 | 0.016 | 283,615.24 | 16,094,790.51 |
11/22/21 | 0.016 | 0.017 | 0.015 | 0.016 | 385,533.44 | 16,113,820.03 |
11/21/21 | 0.016 | 0.017 | 0.016 | 0.016 | 327,639.47 | 15,944,992.45 |
11/20/21 | 0.016 | 0.017 | 0.016 | 0.016 | 311,809.1 | 16,425,007.74 |
11/19/21 | 0.016 | 0.017 | 0.016 | 0.016 | 356,412.24 | 16,043,944.11 |
11/18/21 | 0.017 | 0.018 | 0.016 | 0.016 | 433,975.22 | 16,389,924.92 |
11/17/21 | 0.018 | 0.018 | 0.017 | 0.017 | 333,803.91 | 17,431,588.81 |
11/16/21 | 0.019 | 0.019 | 0.017 | 0.018 | 453,974 | 17,550,830.9 |
11/15/21 | 0.019 | 0.019 | 0.018 | 0.019 | 408,569.57 | 18,826,011.3 |
11/14/21 | 0.019 | 0.019 | 0.018 | 0.019 | 353,163.96 | 19,275,087.18 |
11/13/21 | 0.019 | 0.019 | 0.018 | 0.019 | 271,712.03 | 18,728,942.65 |
11/12/21 | 0.019 | 0.02 | 0.018 | 0.019 | 392,386.64 | 18,839,284.39 |
11/11/21 | 0.019 | 0.02 | 0.019 | 0.019 | 308,133.71 | 18,677,660.42 |
11/10/21 | 0.02 | 0.02 | 0.018 | 0.019 | 341,634.89 | 18,986,096.2 |
11/9/21 | 0.019 | 0.02 | 0.019 | 0.02 | 343,889.01 | 19,524,808.94 |
11/8/21 | 0.019 | 0.02 | 0.019 | 0.019 | 412,863.19 | 19,063,693.76 |
11/7/21 | 0.019 | 0.02 | 0.018 | 0.019 | 309,915.43 | 18,985,564.5 |
11/6/21 | 0.019 | 0.019 | 0.018 | 0.019 | 315,166.4 | 19,101,397.78 |
11/5/21 | 0.019 | 0.02 | 0.019 | 0.019 | 361,408.86 | 18,814,867.18 |
11/4/21 | 0.02 | 0.021 | 0.018 | 0.019 | 315,042.79 | 19,310,461.02 |
11/3/21 | 0.019 | 0.02 | 0.019 | 0.02 | 348,449.57 | 19,819,489.88 |
11/2/21 | 0.02 | 0.02 | 0.019 | 0.019 | 351,994.59 | 19,471,208.69 |
11/1/21 | 0.02 | 0.021 | 0.019 | 0.02 | 629,700.96 | 19,869,262.32 |
10/31/21 | 0.019 | 0.021 | 0.017 | 0.02 | 595,600.57 | 20,401,622.51 |
10/30/21 | 0.019 | 0.019 | 0.018 | 0.019 | 310,347.23 | 18,577,607.31 |
10/29/21 | 0.019 | 0.019 | 0.018 | 0.019 | 331,505.75 | 18,706,550.62 |
10/28/21 | 0.018 | 0.019 | 0.018 | 0.019 | 389,317.4 | 18,733,437.1 |
10/27/21 | 0.019 | 0.019 | 0.018 | 0.018 | 340,266.9 | 17,697,805.3 |
10/26/21 | 0.019 | 0.02 | 0.018 | 0.019 | 297,733.04 | 18,913,093.23 |
10/25/21 | 0.019 | 0.02 | 0.019 | 0.019 | 307,321.3 | 18,881,939.16 |
10/24/21 | 0.02 | 0.02 | 0.019 | 0.019 | 351,250.97 | 19,030,435.8 |
10/23/21 | 0.019 | 0.02 | 0.019 | 0.02 | 334,823.7 | 19,506,178.36 |
10/22/21 | 0.019 | 0.02 | 0.019 | 0.019 | 535,083.6 | 19,223,201.76 |
10/21/21 | 0.021 | 0.021 | 0.019 | 0.019 | 414,663.12 | 19,345,377.62 |
10/20/21 | 0.019 | 0.021 | 0.019 | 0.021 | 566,296.96 | 20,692,388.97 |
10/19/21 | 0.019 | 0.02 | 0.018 | 0.019 | 274,531.74 | 18,779,786.4 |
10/18/21 | 0.019 | 0.02 | 0.018 | 0.019 | 299,050.26 | 18,638,709 |
10/17/21 | 0.019 | 0.02 | 0.019 | 0.019 | 321,120.26 | 19,084,143.9 |
10/16/21 | 0.019 | 0.02 | 0.019 | 0.019 | 354,059.19 | 19,428,462.75 |
10/15/21 | 0.019 | 0.02 | 0.018 | 0.019 | 407,606 | 19,027,758.87 |
10/14/21 | 0.018 | 0.019 | 0.018 | 0.019 | 300,280.52 | 18,554,379.31 |
10/13/21 | 0.018 | 0.019 | 0.018 | 0.018 | 305,324.33 | 18,258,303.75 |
10/12/21 | 0.019 | 0.019 | 0.018 | 0.018 | 337,640.58 | 18,437,750.38 |
10/11/21 | 0.018 | 0.019 | 0.018 | 0.019 | 349,252.82 | 18,752,640.95 |
10/10/21 | 0.018 | 0.019 | 0.018 | 0.018 | 286,659.08 | 18,445,862.28 |
10/9/21 | 0.018 | 0.019 | 0.018 | 0.018 | 371,348.28 | 18,212,477.29 |
10/8/21 | 0.018 | 0.019 | 0.018 | 0.018 | 355,637.35 | 17,747,328.97 |
10/7/21 | 0.018 | 0.019 | 0.018 | 0.018 | 483,958.52 | 18,365,782.73 |
10/6/21 | 0.017 | 0.019 | 0.016 | 0.018 | 528,314.78 | 18,417,665.58 |
10/5/21 | 0.016 | 0.017 | 0.016 | 0.017 | 340,511.89 | 16,642,332.74 |
10/4/21 | 0.016 | 0.016 | 0.015 | 0.016 | 239,243.21 | 15,798,953.57 |
10/3/21 | 0.016 | 0.016 | 0.015 | 0.016 | 230,774.58 | 15,615,230.5 |
10/2/21 | 0.015 | 0.016 | 0.015 | 0.016 | 299,164.27 | 15,629,529.72 |
10/1/21 | 0.015 | 0.016 | 0.014 | 0.015 | 345,114.67 | 15,426,293.87 |
9/30/21 | 0.014 | 0.015 | 0.014 | 0.015 | 239,472.09 | 14,715,779.37 |
9/29/21 | 0.014 | 0.015 | 0.014 | 0.014 | 286,480.58 | 14,358,912.07 |
9/28/21 | 0.014 | 0.015 | 0.014 | 0.014 | 267,857.18 | 13,818,867.5 |
9/27/21 | 0.014 | 0.015 | 0.014 | 0.014 | 293,528.34 | 14,414,040.22 |
9/26/21 | 0.015 | 0.015 | 0.014 | 0.014 | 367,501.74 | 14,379,134.09 |
9/25/21 | 0.015 | 0.015 | 0.015 | 0.015 | 244,835.51 | 14,831,405.54 |
9/24/21 | 0.016 | 0.016 | 0.015 | 0.015 | 331,416.42 | 15,163,777.96 |
9/23/21 | 0.016 | 0.016 | 0.015 | 0.016 | 277,816.6 | 15,714,499.94 |
9/22/21 | 0.015 | 0.016 | 0.015 | 0.016 | 272,478.87 | 15,766,352.09 |
9/21/21 | 0.017 | 0.017 | 0.015 | 0.015 | 350,869.82 | 15,401,541.76 |
9/20/21 | 0.018 | 0.018 | 0.016 | 0.017 | 351,140.26 | 16,737,905.05 |
9/19/21 | 0.018 | 0.019 | 0.018 | 0.018 | 248,818.36 | 18,388,171.8 |
9/18/21 | 0.018 | 0.019 | 0.018 | 0.018 | 296,519.87 | 18,364,439.82 |
9/17/21 | 0.018 | 0.018 | 0.018 | 0.018 | 287,877.02 | 17,767,275.22 |
9/16/21 | 0.018 | 0.019 | 0.018 | 0.018 | 280,315.44 | 17,940,107.53 |
9/15/21 | 0.018 | 0.019 | 0.018 | 0.018 | 330,423.56 | 18,336,876.09 |
9/14/21 | 0.017 | 0.018 | 0.017 | 0.018 | 338,798.83 | 18,069,389 |
9/13/21 | 0.018 | 0.019 | 0.017 | 0.017 | 346,330.66 | 17,246,070.03 |
9/12/21 | 0.018 | 0.019 | 0.018 | 0.018 | 235,413.76 | 18,104,327.52 |
9/11/21 | 0.018 | 0.019 | 0.018 | 0.018 | 270,232.45 | 17,944,717.99 |
9/10/21 | 0.018 | 0.019 | 0.018 | 0.018 | 265,381.67 | 18,275,200.86 |
9/9/21 | 0.018 | 0.019 | 0.018 | 0.018 | 288,576.64 | 18,342,078.44 |
9/8/21 | 0.019 | 0.019 | 0.018 | 0.018 | 451,882.41 | 18,267,374.59 |
9/7/21 | 0.02 | 0.02 | 0.018 | 0.019 | 793,253.58 | 19,121,167.62 |