Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/20/22 | 0.301 | 0.301 | 0.301 | 0.301 | 0 | 1,259,984.42 |
10/19/22 | 0.301 | 0.301 | 0.301 | 0.301 | 0 | 1,259,984.42 |
10/18/22 | 0.301 | 0.301 | 0.301 | 0.301 | 0 | 1,259,984.42 |
10/17/22 | 0.301 | 0.301 | 0.301 | 0.301 | 0 | 1,259,984.42 |
10/16/22 | 0.301 | 0.301 | 0.301 | 0.301 | 0 | 1,259,984.42 |
10/15/22 | 0.301 | 0.301 | 0.3 | 0.301 | 0 | 1,259,984.42 |
10/14/22 | 0.296 | 0.317 | 0.051 | 0.301 | 0 | 1,258,996.71 |
10/13/22 | 0.266 | 0.296 | 0.257 | 0.296 | 0 | 1,241,034.23 |
10/12/22 | 0.289 | 0.292 | 0.019 | 0.266 | 0 | 1,114,649.05 |
10/11/22 | 0.297 | 0.298 | 0.288 | 0.289 | 0 | 1,208,677.25 |
10/10/22 | 0.289 | 0.3 | 0.284 | 0.297 | 0 | 1,243,589.55 |
10/9/22 | 0.289 | 0.291 | 0.288 | 0.289 | 0 | 1,209,663.4 |
10/8/22 | 0.292 | 0.293 | 0.287 | 0.289 | 0 | 1,210,462.32 |
10/7/22 | 0.297 | 0.298 | 0.29 | 0.292 | 0 | 1,222,357.95 |
10/6/22 | 0.299 | 0.303 | 0.296 | 0.297 | 0 | 1,243,918.27 |
10/5/22 | 0.301 | 0.301 | 0.293 | 0.299 | 0 | 1,250,826.63 |
10/4/22 | 0.291 | 0.302 | 0.29 | 0.301 | 0 | 1,260,588.66 |
10/3/22 | 0.283 | 0.292 | 0.282 | 0.291 | 0 | 1,220,563.26 |
10/2/22 | 0.287 | 0.288 | 0.282 | 0.283 | 0 | 1,184,367.22 |
10/1/22 | 0.219 | 0.287 | 0.216 | 0.287 | 0 | 1,202,116.29 |
9/30/22 | 0.221 | 0.227 | 0.218 | 0.219 | 0 | 918,327.8 |
9/29/22 | 0.22 | 0.221 | 0.214 | 0.221 | 0 | 924,506.4 |
9/28/22 | 0.217 | 0.223 | 0.21 | 0.22 | 0 | 920,543.92 |
9/27/22 | 0.218 | 0.23 | 0.214 | 0.217 | 0 | 909,198.99 |
9/26/22 | 0.213 | 0.218 | 0.211 | 0.218 | 0 | 913,877.62 |
9/25/22 | 0.215 | 0.217 | 0.211 | 0.213 | 0 | 890,897.49 |
9/24/22 | 0.218 | 0.218 | 0.214 | 0.215 | 0 | 900,928.82 |
9/23/22 | 0.219 | 0.221 | 0.21 | 0.218 | 0 | 914,360.76 |
9/22/22 | 0.208 | 0.22 | 0.207 | 0.219 | 0 | 917,703.93 |
9/21/22 | 0.271 | 0.274 | 0.205 | 0.208 | 0 | 872,782.82 |
9/20/22 | 0.281 | 0.282 | 0.219 | 0.271 | 0 | 1,137,117.01 |
9/19/22 | 0.22 | 0.282 | 0.213 | 0.281 | 0 | 1,176,444.33 |
9/18/22 | 0.233 | 0.233 | 0.219 | 0.22 | 0 | 921,024.18 |
9/17/22 | 0.285 | 0.288 | 0.227 | 0.233 | 0 | 976,133.71 |
9/16/22 | 0.284 | 0.286 | 0.228 | 0.285 | 0 | 1,192,680.76 |
9/15/22 | 0.294 | 0.295 | 0.193 | 0.284 | 0 | 1,187,550.21 |
9/14/22 | 0.25 | 0.294 | 0.177 | 0.294 | 0 | 1,230,876.63 |
9/12/22 | 0.257 | 0.261 | 0.253 | 0.256 | 0 | 1,072,231.65 |
9/11/22 | 0.303 | 0.304 | 0.253 | 0.257 | 0 | 1,077,075.39 |
9/10/22 | 0.252 | 0.305 | 0.25 | 0.303 | 0 | 1,270,805.07 |
9/9/22 | 0.235 | 0.253 | 0.234 | 0.252 | 0 | 1,055,629.31 |
9/8/22 | 0.279 | 0.284 | 0.234 | 0.235 | 0 | 983,481.66 |
9/7/22 | 0.226 | 0.283 | 0.22 | 0.279 | 0 | 1,169,548.7 |
9/6/22 | 0.236 | 0.242 | 0.226 | 0.226 | 0 | 948,282.34 |
9/5/22 | 0.233 | 0.236 | 0.23 | 0.236 | 0 | 988,223.8 |
9/4/22 | 0.231 | 0.233 | 0.229 | 0.233 | 0 | 977,582.51 |
9/3/22 | 0.266 | 0.267 | 0.194 | 0.231 | 0 | 966,939.87 |
9/2/22 | 0.272 | 0.281 | 0.15 | 0.266 | 0 | 1,115,517.8 |
9/1/22 | 0.258 | 0.274 | 0.256 | 0.272 | 0 | 1,140,828.01 |
8/31/22 | 0.255 | 0.263 | 0.255 | 0.258 | 0 | 1,082,581.13 |
8/30/22 | 0.262 | 0.265 | 0.253 | 0.255 | 0 | 1,068,922.96 |
8/29/22 | 0.253 | 0.262 | 0.149 | 0.262 | 2,042.44 | 1,095,984.32 |
8/28/22 | 0.258 | 0.26 | 0.253 | 0.253 | 385.12 | 1,059,204.22 |
8/27/22 | 0.261 | 0.262 | 0.16 | 0.258 | 2,287.94 | 1,082,147.84 |
8/26/22 | 0.278 | 0.281 | 0.26 | 0.261 | 1,264.1 | 1,093,933.81 |
8/25/22 | 0.276 | 0.281 | 0.275 | 0.278 | 859.3 | 1,166,334.59 |
8/24/22 | 0.277 | 0.281 | 0.273 | 0.276 | 931.81 | 1,155,217.88 |
8/23/22 | 0.276 | 0.279 | 0.27 | 0.277 | 841.22 | 1,161,501.03 |
8/22/22 | 0.206 | 0.277 | 0.206 | 0.276 | 1,813.09 | 1,155,427.83 |
8/21/22 | 0.203 | 0.207 | 0.202 | 0.207 | 1,447.97 | 865,055.66 |
8/20/22 | 0.2 | 0.204 | 0.2 | 0.203 | 1,094.18 | 848,496.9 |
8/19/22 | 0.222 | 0.222 | 0.2 | 0.2 | 538.78 | 838,680.42 |
8/18/22 | 0.223 | 0.226 | 0.222 | 0.222 | 1,256.23 | 930,543.36 |
8/17/22 | 0.229 | 0.234 | 0.222 | 0.223 | 326.93 | 935,484.53 |
8/16/22 | 0.231 | 0.232 | 0.227 | 0.229 | 2,411.31 | 958,424.62 |
8/15/22 | 0.233 | 0.259 | 0.15 | 0.231 | 1,623.89 | 966,582.61 |
8/14/22 | 0.234 | 0.24 | 0.232 | 0.233 | 747.66 | 976,941.53 |
8/13/22 | 0.234 | 0.238 | 0.233 | 0.234 | 46.83 | 981,148.84 |
8/12/22 | 0.23 | 0.245 | 0.033 | 0.234 | 1,227.46 | 978,250.81 |
8/11/22 | 0.229 | 0.248 | 0.208 | 0.23 | 696.38 | 961,403.82 |
8/10/22 | 0.222 | 0.231 | 0.218 | 0.229 | 679.96 | 961,007.07 |
8/9/22 | 0.228 | 0.229 | 0.22 | 0.222 | 658.44 | 929,572.6 |
8/8/22 | 0.222 | 0.232 | 0.222 | 0.228 | 95.79 | 955,462.92 |
8/7/22 | 0.22 | 0.224 | 0.219 | 0.222 | 68.84 | 930,037.02 |
8/6/22 | 0.223 | 0.223 | 0.212 | 0.22 | 186.86 | 921,424.75 |
8/5/22 | 0.217 | 0.224 | 0.049 | 0.223 | 1,086.71 | 933,613.08 |
8/4/22 | 0.219 | 0.222 | 0.216 | 0.217 | 55.92 | 909,117.07 |
8/3/22 | 0.22 | 0.226 | 0.033 | 0.219 | 10,120.49 | 915,862 |
8/2/22 | 0.223 | 0.224 | 0.217 | 0.22 | 10,066.96 | 921,137.91 |
8/1/22 | 0.224 | 0.225 | 0.219 | 0.223 | 10,215.63 | 935,587.27 |
7/31/22 | 0.226 | 0.231 | 0.223 | 0.224 | 10,192.62 | 936,498.06 |
7/30/22 | 0.046 | 0.23 | 0.046 | 0.226 | 12,010.63 | 948,320.94 |
7/29/22 | 0.228 | 0.233 | 0.045 | 0.046 | 10,574.89 | 193,751.93 |
7/28/22 | 0.22 | 0.231 | 0.218 | 0.228 | 10,459.95 | 956,843.34 |
7/26/22 | 0.205 | 0.205 | 0.047 | 0.049 | 9,294.47 | 204,881.05 |
7/25/22 | 0.217 | 0.217 | 0.205 | 0.205 | 9,352.2 | 857,234.46 |
7/24/22 | 0.215 | 0.22 | 0.214 | 0.217 | 9,930.37 | 907,294.58 |
7/23/22 | 0.218 | 0.22 | 0.211 | 0.215 | 9,843.99 | 901,528.49 |
7/22/22 | 0.222 | 0.227 | 0.217 | 0.218 | 9,941.63 | 911,540.86 |
7/21/22 | 0.223 | 0.224 | 0.215 | 0.222 | 10,135.21 | 929,585.07 |