Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/14/22 | 0.079 | 0.081 | 0.076 | 0.079 | 21,560.14 | 0 |
9/12/22 | 0.084 | 0.087 | 0.083 | 0.085 | 21,441.95 | 0 |
9/11/22 | 0.087 | 0.087 | 0.084 | 0.084 | 19,919.46 | 0 |
9/10/22 | 0.087 | 0.087 | 0.085 | 0.087 | 22,209.24 | 0 |
9/9/22 | 0.088 | 0.089 | 0.084 | 0.087 | 21,743.5 | 0 |
9/8/22 | 0.082 | 0.09 | 0.079 | 0.088 | 22,466.63 | 0 |
9/7/22 | 0.08 | 0.083 | 0.073 | 0.082 | 22,544.19 | 0 |
9/6/22 | 0.086 | 0.088 | 0.079 | 0.08 | 20,459.7 | 0 |
9/5/22 | 0.083 | 0.086 | 0.081 | 0.086 | 21,381.52 | 0 |
9/4/22 | 0.081 | 0.084 | 0.08 | 0.083 | 21,487.77 | 0 |
9/3/22 | 0.083 | 0.083 | 0.081 | 0.081 | 21,285.91 | 0 |
9/2/22 | 0.083 | 0.088 | 0.081 | 0.083 | 20,856.17 | 0 |
9/1/22 | 0.085 | 0.085 | 0.08 | 0.083 | 13,128.49 | 0 |
8/31/22 | 0.077 | 0.094 | 0.076 | 0.085 | 42,698.92 | 0 |
8/30/22 | 0.075 | 0.092 | 0.074 | 0.077 | 65,453.62 | 0 |
8/29/22 | 0.062 | 0.076 | 0.06 | 0.075 | 76,750.16 | 0 |
8/28/22 | 0.064 | 0.065 | 0.062 | 0.062 | 62,009.72 | 0 |
8/27/22 | 0.066 | 0.067 | 0.062 | 0.064 | 65,556.33 | 0 |
8/26/22 | 0.074 | 0.075 | 0.066 | 0.066 | 56,677.42 | 0 |
8/25/22 | 0.073 | 0.076 | 0.072 | 0.074 | 59,082.63 | 0 |
8/24/22 | 0.075 | 0.076 | 0.071 | 0.073 | 59,586.84 | 0 |
8/23/22 | 0.072 | 0.075 | 0.069 | 0.075 | 65,689.47 | 0 |
8/22/22 | 0.072 | 0.073 | 0.068 | 0.072 | 62,912.2 | 0 |
8/21/22 | 0.071 | 0.074 | 0.07 | 0.072 | 57,685.87 | 0 |
8/20/22 | 0.071 | 0.075 | 0.069 | 0.071 | 63,730.92 | 0 |
8/19/22 | 0.08 | 0.08 | 0.071 | 0.071 | 61,793.63 | 0 |
8/18/22 | 0.078 | 0.081 | 0.077 | 0.08 | 62,370.35 | 0 |
8/17/22 | 0.077 | 0.081 | 0.077 | 0.078 | 59,944.12 | 0 |
8/16/22 | 0.076 | 0.079 | 0.074 | 0.077 | 62,146.63 | 0 |
8/15/22 | 0.077 | 0.079 | 0.074 | 0.076 | 63,354.89 | 0 |
8/14/22 | 0.079 | 0.082 | 0.075 | 0.077 | 59,439.54 | 0 |
8/13/22 | 0.077 | 0.082 | 0.076 | 0.079 | 65,337.32 | 0 |
8/12/22 | 0.074 | 0.078 | 0.072 | 0.077 | 63,910.42 | 0 |
8/11/22 | 0.07 | 0.078 | 0.069 | 0.074 | 65,831.01 | 0 |
8/10/22 | 0.067 | 0.071 | 0.064 | 0.07 | 64,810.89 | 0 |
8/9/22 | 0.067 | 0.068 | 0.062 | 0.067 | 64,115.29 | 0 |
8/8/22 | 0.071 | 0.074 | 0.066 | 0.067 | 58,951.57 | 0 |
8/7/22 | 0.07 | 0.073 | 0.069 | 0.071 | 104,108.47 | 0 |
8/6/22 | 0.072 | 0.074 | 0.07 | 0.07 | 60,950.32 | 0 |
8/5/22 | 0.067 | 0.074 | 0.067 | 0.072 | 66,519.2 | 0 |
8/4/22 | 0.069 | 0.071 | 0.066 | 0.067 | 64,529.24 | 0 |
8/3/22 | 0.071 | 0.073 | 0.067 | 0.069 | 61,271.04 | 0 |
8/2/22 | 0.07 | 0.073 | 0.066 | 0.071 | 86,613.37 | 0 |
8/1/22 | 0.077 | 0.078 | 0.069 | 0.07 | 99,625.36 | 0 |
7/31/22 | 0.076 | 0.08 | 0.076 | 0.077 | 90,640.56 | 0 |
7/30/22 | 0.079 | 0.08 | 0.075 | 0.076 | 101,364.55 | 0 |
7/29/22 | 0.087 | 0.087 | 0.074 | 0.079 | 77,007.06 | 0 |
7/28/22 | 0.082 | 0.089 | 0.08 | 0.087 | 69,901.8 | 0 |
7/26/22 | 0.082 | 0.082 | 0.07 | 0.074 | 69,721.34 | 0 |
7/25/22 | 0.082 | 0.087 | 0.077 | 0.082 | 71,476.96 | 0 |
7/24/22 | 0.081 | 0.086 | 0.079 | 0.082 | 62,822.65 | 0 |
7/23/22 | 0.082 | 0.087 | 0.079 | 0.081 | 61,539.89 | 0 |
7/22/22 | 0.083 | 0.089 | 0.081 | 0.082 | 62,337.33 | 0 |
7/21/22 | 0.082 | 0.086 | 0.078 | 0.083 | 68,402.8 | 0 |
7/20/22 | 0.084 | 0.088 | 0.08 | 0.082 | 62,055.38 | 0 |
7/19/22 | 0.084 | 0.087 | 0.08 | 0.084 | 66,521.63 | 0 |
7/18/22 | 0.077 | 0.085 | 0.076 | 0.084 | 68,856.52 | 0 |
7/17/22 | 0.075 | 0.08 | 0.075 | 0.077 | 71,148.7 | 0 |
7/16/22 | 0.067 | 0.077 | 0.066 | 0.075 | 77,328.71 | 0 |
7/15/22 | 0.065 | 0.07 | 0.064 | 0.067 | 72,959.14 | 0 |
7/14/22 | 0.05 | 0.066 | 0.05 | 0.065 | 85,888.33 | 0 |
7/13/22 | 0.048 | 0.053 | 0.047 | 0.05 | 68,433.29 | 0 |
7/12/22 | 0.051 | 0.052 | 0.048 | 0.048 | 68,112.23 | 0 |
7/11/22 | 0.056 | 0.056 | 0.051 | 0.051 | 74,687.66 | 0 |
7/10/22 | 0.06 | 0.06 | 0.056 | 0.056 | 141,892.91 | 0 |
7/9/22 | 0.06 | 0.061 | 0.059 | 0.06 | 66,704.79 | 0 |
7/8/22 | 0.066 | 0.069 | 0.057 | 0.06 | 71,809.63 | 0 |
7/7/22 | 0.057 | 0.068 | 0.056 | 0.066 | 79,667.7 | 0 |
7/6/22 | 0.057 | 0.057 | 0.055 | 0.057 | 59,869.47 | 0 |
7/5/22 | 0.059 | 0.06 | 0.053 | 0.057 | 71,297.58 | 0 |
7/4/22 | 0.053 | 0.06 | 0.051 | 0.059 | 71,878.59 | 0 |
7/3/22 | 0.053 | 0.054 | 0.051 | 0.053 | 59,562.07 | 0 |
7/2/22 | 0.052 | 0.053 | 0.05 | 0.053 | 63,362.89 | 0 |
7/1/22 | 0.046 | 0.054 | 0.045 | 0.052 | 69,283.78 | 0 |
6/30/22 | 0.055 | 0.055 | 0.043 | 0.046 | 63,009.27 | 0 |
6/29/22 | 0.056 | 0.058 | 0.054 | 0.055 | 63,671.45 | 0 |
6/28/22 | 0.059 | 0.061 | 0.056 | 0.056 | 58,815.63 | 0 |
6/27/22 | 0.059 | 0.061 | 0.058 | 0.059 | 61,360.04 | 0 |
6/26/22 | 0.059 | 0.063 | 0.059 | 0.059 | 40,826.26 | 0 |
6/25/22 | 0.06 | 0.062 | 0.058 | 0.059 | 48,211.11 | 0 |
6/24/22 | 0.057 | 0.062 | 0.056 | 0.06 | 69,041.52 | 0 |
6/23/22 | 0.055 | 0.059 | 0.054 | 0.057 | 68,985.05 | 0 |
6/22/22 | 0.071 | 0.071 | 0.054 | 0.055 | 83,092.28 | 0 |
6/21/22 | 0.046 | 0.079 | 0.046 | 0.071 | 115,419.46 | 0 |
6/20/22 | 0.045 | 0.048 | 0.043 | 0.046 | 73,624 | 0 |
6/19/22 | 0.041 | 0.047 | 0.038 | 0.045 | 81,435.25 | 0 |
6/18/22 | 0.046 | 0.047 | 0.036 | 0.041 | 76,208.68 | 0 |
6/17/22 | 0.045 | 0.047 | 0.044 | 0.046 | 73,343.85 | 0 |
6/16/22 | 0.054 | 0.055 | 0.044 | 0.045 | 75,649.69 | 0 |
4/27/22 | 0.133 | 0.135 | 0.132 | 0.134 | 53,174.49 | 0 |