Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/23/22 | 0.104 | 0.174 | 0.103 | 0.136 | 165,375.66 | 0 |
1/22/22 | 0.102 | 0.105 | 0.1 | 0.104 | 227,441.46 | 0 |
1/21/22 | 0.14 | 0.14 | 0.102 | 0.102 | 255,645.45 | 0 |
1/20/22 | 0.142 | 0.142 | 0.14 | 0.14 | 204,155.62 | 0 |
1/19/22 | 0.144 | 0.148 | 0.142 | 0.142 | 280,316.74 | 0 |
1/18/22 | 0.137 | 0.147 | 0.137 | 0.144 | 164,642.18 | 0 |
1/17/22 | 0.135 | 0.137 | 0.134 | 0.137 | 672,484.93 | 0 |
1/16/22 | 0.126 | 0.135 | 0.126 | 0.135 | 152,672.92 | 0 |
1/15/22 | 0.119 | 0.126 | 0.117 | 0.126 | 174,897.82 | 0 |
1/14/22 | 0.124 | 0.124 | 0.117 | 0.119 | 167,120 | 0 |
1/13/22 | 0.124 | 0.125 | 0.117 | 0.124 | 210,196.71 | 0 |
1/12/22 | 0.132 | 0.132 | 0.124 | 0.124 | 248,623.08 | 0 |
1/11/22 | 0.13 | 0.17 | 0.129 | 0.132 | 109,480.01 | 0 |
1/10/22 | 0.129 | 0.13 | 0.127 | 0.13 | 282,971.65 | 0 |
1/9/22 | 0.126 | 0.13 | 0.125 | 0.129 | 273,273.66 | 0 |
1/8/22 | 0.119 | 0.127 | 0.119 | 0.126 | 294,690.97 | 0 |
1/7/22 | 0.129 | 0.133 | 0.118 | 0.119 | 781,368.97 | 0 |
1/6/22 | 0.117 | 0.13 | 0.117 | 0.129 | 770,535.97 | 0 |
1/5/22 | 0.132 | 0.136 | 0.117 | 0.117 | 686,807.24 | 0 |
1/4/22 | 0.132 | 0.134 | 0.132 | 0.132 | 493,788.12 | 0 |
1/3/22 | 0.133 | 0.136 | 0.132 | 0.132 | 285,426.92 | 0 |
1/2/22 | 0.131 | 0.133 | 0.13 | 0.133 | 194,551.97 | 0 |
1/1/22 | 0.126 | 0.132 | 0.126 | 0.131 | 190,754.01 | 0 |
12/31/21 | 0.176 | 0.177 | 0.126 | 0.126 | 155,956.67 | 0 |
12/30/21 | 0.156 | 0.187 | 0.155 | 0.176 | 189,276.46 | 0 |
12/29/21 | 0.168 | 0.174 | 0.12 | 0.156 | 192,938.73 | 0 |
12/28/21 | 0.125 | 0.168 | 0.124 | 0.168 | 192,069.02 | 0 |
12/27/21 | 0.124 | 0.125 | 0.124 | 0.125 | 159,842.78 | 0 |
12/26/21 | 0.122 | 0.124 | 0.122 | 0.124 | 226,756.51 | 0 |
12/25/21 | 0.124 | 0.124 | 0.122 | 0.122 | 334,931.27 | 0 |
12/24/21 | 0.209 | 0.209 | 0.124 | 0.124 | 274,504.67 | 0 |
12/23/21 | 0.206 | 0.209 | 0.196 | 0.209 | 285,383.36 | 0 |
12/22/21 | 0.207 | 0.208 | 0.203 | 0.206 | 285,220.62 | 0 |
12/21/21 | 0.212 | 0.212 | 0.202 | 0.207 | 262,495.71 | 0 |
12/20/21 | 0.212 | 0.212 | 0.211 | 0.212 | 248,357.29 | 0 |
12/19/21 | 0.211 | 0.212 | 0.211 | 0.212 | 233,625.89 | 0 |
12/18/21 | 0.211 | 0.212 | 0.211 | 0.211 | 247,141.8 | 0 |
12/17/21 | 0.21 | 0.212 | 0.21 | 0.211 | 271,187.23 | 0 |
12/16/21 | 0.229 | 0.231 | 0.177 | 0.21 | 266,584.85 | 0 |
12/15/21 | 0.225 | 0.23 | 0.204 | 0.229 | 260,565.04 | 0 |
12/14/21 | 0.217 | 0.232 | 0.201 | 0.217 | 259,439.76 | 0 |
12/13/21 | 0.205 | 0.217 | 0.204 | 0.217 | 155,293.9 | 0 |
12/12/21 | 0.191 | 0.206 | 0.175 | 0.205 | 272,747.21 | 0 |
12/11/21 | 0.175 | 0.191 | 0.162 | 0.191 | 405,642.22 | 0 |
12/10/21 | 0.165 | 0.175 | 0.164 | 0.175 | 431,258.98 | 0 |
12/9/21 | 0.163 | 0.166 | 0.161 | 0.165 | 384,623 | 0 |
12/8/21 | 0.159 | 0.165 | 0.158 | 0.163 | 420,699.58 | 0 |
12/7/21 | 0.153 | 0.159 | 0.151 | 0.159 | 445,609.31 | 0 |
12/6/21 | 0.15 | 0.153 | 0.148 | 0.152 | 426,737.87 | 0 |
12/5/21 | 0.171 | 0.174 | 0.149 | 0.15 | 428,629.94 | 0 |
12/4/21 | 0.167 | 0.174 | 0.149 | 0.171 | 411,362.12 | 0 |
12/3/21 | 0.164 | 0.17 | 0.164 | 0.167 | 460,392.67 | 0 |
12/2/21 | 0.154 | 0.166 | 0.153 | 0.164 | 436,271.87 | 0 |
12/1/21 | 0.155 | 0.157 | 0.154 | 0.154 | 596,421.63 | 0 |
11/30/21 | 0.161 | 0.161 | 0.154 | 0.155 | 633,402.67 | 0 |
11/29/21 | 0.154 | 0.161 | 0.154 | 0.161 | 592,659.54 | 0 |
11/28/21 | 0.144 | 0.155 | 0.143 | 0.154 | 476,948.94 | 0 |
11/27/21 | 0.134 | 0.146 | 0.134 | 0.144 | 448,815.71 | 0 |
11/26/21 | 0.154 | 0.154 | 0.134 | 0.134 | 471,850.76 | 0 |
11/25/21 | 0.151 | 0.154 | 0.144 | 0.154 | 530,986.11 | 0 |
11/24/21 | 0.157 | 0.159 | 0.151 | 0.151 | 520,224.6 | 0 |
11/23/21 | 0.213 | 0.215 | 0.154 | 0.157 | 531,692.8 | 0 |
11/22/21 | 0.251 | 0.255 | 0.213 | 0.213 | 450,395.55 | 0 |
11/21/21 | 0.402 | 0.402 | 0.251 | 0.251 | 469,074.74 | 0 |
11/20/21 | 0.481 | 0.486 | 0.402 | 0.402 | 514,385.14 | 0 |
11/19/21 | 0.48 | 0.484 | 0.479 | 0.481 | 467,598 | 0 |
11/18/21 | 0.486 | 0.488 | 0.479 | 0.48 | 399,783.85 | 0 |
11/17/21 | 0.544 | 0.551 | 0.484 | 0.486 | 425,370.05 | 0 |
11/16/21 | 0.558 | 0.558 | 0.542 | 0.544 | 450,435.63 | 0 |
11/15/21 | 0.559 | 0.559 | 0.552 | 0.558 | 455,141.34 | 0 |
11/14/21 | 0.542 | 0.564 | 0.541 | 0.559 | 449,158.73 | 0 |
11/13/21 | 0.525 | 0.544 | 0.519 | 0.542 | 425,406.87 | 0 |
11/12/21 | 0.463 | 0.525 | 0.445 | 0.524 | 473,181.25 | 0 |
11/11/21 | 0.388 | 0.464 | 0.387 | 0.464 | 402,464.12 | 0 |
11/10/21 | 0.369 | 0.422 | 0.369 | 0.388 | 333,455.3 | 0 |
11/9/21 | 0.369 | 0.372 | 0.354 | 0.369 | 388,259.56 | 0 |
11/8/21 | 0.369 | 0.372 | 0.369 | 0.369 | 355,662.05 | 0 |
11/7/21 | 0.489 | 0.49 | 0.352 | 0.369 | 338,813.75 | 0 |
11/6/21 | 0.492 | 0.494 | 0.489 | 0.489 | 361,878.55 | 0 |
11/5/21 | 0.485 | 0.496 | 0.484 | 0.492 | 358,911.82 | 0 |
11/4/21 | 0.517 | 0.518 | 0.485 | 0.485 | 452,101.49 | 0 |
11/3/21 | 0.655 | 0.657 | 0.504 | 0.517 | 475,668.61 | 0 |
11/2/21 | 0.662 | 0.662 | 0.618 | 0.655 | 503,969.07 | 0 |
11/1/21 | 0.649 | 0.664 | 0.623 | 0.662 | 538,993.34 | 0 |
10/31/21 | 0.656 | 0.657 | 0.649 | 0.649 | 564,504.16 | 0 |
10/30/21 | 0.657 | 0.662 | 0.63 | 0.656 | 613,231.66 | 0 |
10/29/21 | 0.64 | 0.661 | 0.64 | 0.657 | 584,210.63 | 0 |
10/28/21 | 0.645 | 0.648 | 0.639 | 0.64 | 484,022.61 | 0 |
10/27/21 | 0.642 | 0.646 | 0.638 | 0.646 | 561,868.92 | 0 |
10/26/21 | 0.646 | 0.647 | 0.638 | 0.642 | 767,414.25 | 0 |