Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.064 | 0.066 | 0.062 | 0.063 | 2,922,893.47 | 31,046,546.06 |
8/2/21 | 0.063 | 0.065 | 0.062 | 0.064 | 1,491,253.05 | 31,261,391.49 |
8/1/21 | 0.064 | 0.067 | 0.062 | 0.063 | 2,011,652.62 | 30,865,847.23 |
7/31/21 | 0.065 | 0.066 | 0.063 | 0.064 | 1,762,971.93 | 31,638,991.18 |
7/30/21 | 0.063 | 0.066 | 0.061 | 0.065 | 3,952,612.93 | 31,893,043.37 |
7/29/21 | 0.061 | 0.064 | 0.06 | 0.063 | 2,830,186.99 | 30,791,767.62 |
7/28/21 | 0.06 | 0.063 | 0.059 | 0.061 | 4,009,073.56 | 29,994,179.12 |
7/27/21 | 0.058 | 0.061 | 0.055 | 0.06 | 3,683,119.97 | 29,538,913.23 |
7/26/21 | 0.058 | 0.065 | 0.057 | 0.058 | 6,124,495.94 | 28,468,730.65 |
7/25/21 | 0.058 | 0.059 | 0.055 | 0.058 | 2,839,669.3 | 28,473,271.19 |
7/24/21 | 0.058 | 0.06 | 0.056 | 0.058 | 2,810,936.82 | 28,656,718.02 |
7/23/21 | 0.054 | 0.059 | 0.054 | 0.057 | 3,889,847.48 | 28,193,622.3 |
7/22/21 | 0.055 | 0.056 | 0.054 | 0.054 | 1,668,805.69 | 26,630,598.18 |
7/21/21 | 0.048 | 0.056 | 0.047 | 0.055 | 3,751,302.59 | 26,895,311.37 |
7/20/21 | 0.051 | 0.051 | 0.046 | 0.048 | 1,990,199.73 | 23,570,454.2 |
7/19/21 | 0.056 | 0.056 | 0.051 | 0.051 | 1,615,353.28 | 24,820,259.53 |
7/18/21 | 0.056 | 0.059 | 0.056 | 0.056 | 2,107,736.37 | 27,603,676.95 |
7/17/21 | 0.057 | 0.058 | 0.055 | 0.056 | 1,970,321.92 | 27,566,539.29 |
7/16/21 | 0.061 | 0.066 | 0.057 | 0.057 | 7,991,830.09 | 28,191,306.68 |
7/15/21 | 0.061 | 0.062 | 0.058 | 0.061 | 3,308,840.43 | 29,760,608.14 |
7/14/21 | 0.061 | 0.062 | 0.057 | 0.061 | 2,389,530.21 | 29,953,845.64 |
7/13/21 | 0.066 | 0.066 | 0.06 | 0.061 | 3,973,115.47 | 30,184,626.37 |
7/12/21 | 0.064 | 0.068 | 0.063 | 0.066 | 4,875,316.76 | 32,170,743.59 |
7/11/21 | 0.062 | 0.065 | 0.062 | 0.064 | 2,279,808.81 | 31,379,987.58 |
7/10/21 | 0.064 | 0.065 | 0.061 | 0.062 | 2,445,400.34 | 30,456,147.5 |
7/9/21 | 0.064 | 0.066 | 0.06 | 0.064 | 2,773,842.24 | 31,353,499.46 |
7/8/21 | 0.067 | 0.067 | 0.062 | 0.064 | 3,253,831.09 | 31,358,151.28 |
7/7/21 | 0.069 | 0.071 | 0.067 | 0.067 | 6,772,609.35 | 32,849,317.13 |
7/6/21 | 0.063 | 0.07 | 0.063 | 0.069 | 9,571,816.02 | 33,894,387.24 |
7/5/21 | 0.066 | 0.066 | 0.062 | 0.063 | 3,994,589.89 | 31,040,476.16 |
7/4/21 | 0.067 | 0.07 | 0.066 | 0.066 | 5,656,207.36 | 32,481,454.24 |
7/3/21 | 0.068 | 0.07 | 0.066 | 0.067 | 5,656,520.32 | 32,893,474.39 |
7/2/21 | 0.064 | 0.074 | 0.06 | 0.068 | 17,683,496.35 | 33,465,367.49 |
7/1/21 | 0.071 | 0.071 | 0.062 | 0.064 | 6,683,920.08 | 31,449,702.84 |
6/30/21 | 0.074 | 0.076 | 0.065 | 0.07 | 20,348,098.9 | 34,511,607.32 |
6/29/21 | 0.065 | 0.086 | 0.064 | 0.074 | 24,359,971.04 | 36,182,341.22 |
6/28/21 | 0.061 | 0.068 | 0.059 | 0.065 | 7,305,172.84 | 31,737,674.84 |
6/27/21 | 0.059 | 0.061 | 0.056 | 0.061 | 4,545,546.01 | 29,874,014.37 |
6/26/21 | 0.059 | 0.061 | 0.054 | 0.059 | 4,144,608.46 | 28,932,282.92 |
6/25/21 | 0.067 | 0.069 | 0.058 | 0.059 | 5,449,638.22 | 28,884,689.25 |
6/24/21 | 0.066 | 0.07 | 0.063 | 0.067 | 5,764,182.31 | 32,752,092.81 |
6/23/21 | 0.06 | 0.07 | 0.058 | 0.066 | 9,232,218.43 | 32,475,482.51 |
6/22/21 | 0.063 | 0.071 | 0.051 | 0.06 | 10,929,034.66 | 29,506,812.62 |
6/21/21 | 0.088 | 0.088 | 0.063 | 0.063 | 15,480,992.06 | 31,106,624.33 |
6/20/21 | 0.093 | 0.095 | 0.084 | 0.088 | 26,697,122.91 | 43,183,453.27 |
6/19/21 | 0.107 | 0.11 | 0.093 | 0.093 | 23,736,028.79 | 45,802,304.37 |
6/18/21 | 0.101 | 0.135 | 0.094 | 0.107 | 98,485,959.04 | 52,620,148.79 |
6/17/21 | 0.106 | 0.12 | 0.098 | 0.1 | 60,094,130.71 | 49,093,849.61 |
6/16/21 | 0.093 | 0.123 | 0.089 | 0.106 | 114,971,403.75 | 51,835,230.43 |
6/15/21 | 0.07 | 0.106 | 0.067 | 0.093 | 83,950,669.8 | 45,714,326.61 |
6/14/21 | 0.064 | 0.071 | 0.063 | 0.07 | 6,695,273.97 | 34,200,563.12 |
6/13/21 | 0.06 | 0.065 | 0.058 | 0.064 | 3,058,915.04 | 31,436,504.93 |
6/12/21 | 0.064 | 0.064 | 0.057 | 0.06 | 4,075,192.86 | 29,470,540.03 |
6/11/21 | 0.064 | 0.072 | 0.062 | 0.064 | 6,686,309.12 | 31,433,535.55 |
6/10/21 | 0.071 | 0.071 | 0.062 | 0.064 | 8,989,329.41 | 31,444,215.3 |
6/9/21 | 0.062 | 0.078 | 0.058 | 0.071 | 25,894,756.48 | 34,874,949.72 |
6/7/21 | 0.075 | 0.078 | 0.059 | 0.059 | 17,970,651.34 | 29,164,304.29 |
6/6/21 | 0.055 | 0.121 | 0.055 | 0.075 | 43,866,283.67 | 36,669,304.67 |
6/5/21 | 0.056 | 0.061 | 0.053 | 0.055 | 2,088,907.05 | 27,017,333.02 |
6/4/21 | 0.064 | 0.064 | 0.054 | 0.056 | 2,286,620.82 | 27,735,636.1 |
6/3/21 | 0.063 | 0.065 | 0.061 | 0.064 | 2,678,546.15 | 31,229,820.02 |
6/2/21 | 0.061 | 0.066 | 0.059 | 0.063 | 3,723,081.08 | 30,892,464.9 |
6/1/21 | 0.059 | 0.061 | 0.056 | 0.061 | 2,580,506.53 | 30,027,007.79 |
5/31/21 | 0.054 | 0.059 | 0.051 | 0.059 | 2,256,973.2 | 28,755,863.94 |
5/30/21 | 0.052 | 0.056 | 0.049 | 0.054 | 1,635,026.53 | 26,504,587.26 |
5/29/21 | 0.057 | 0.059 | 0.049 | 0.052 | 2,050,568.63 | 25,493,697.88 |
5/28/21 | 0.068 | 0.069 | 0.054 | 0.057 | 4,145,457.47 | 27,989,438.25 |
5/27/21 | 0.068 | 0.071 | 0.059 | 0.068 | 6,275,931.8 | 33,217,215.84 |
5/26/21 | 0.064 | 0.069 | 0.061 | 0.067 | 5,803,802.52 | 33,098,975.75 |
5/25/21 | 0.056 | 0.064 | 0.05 | 0.064 | 8,586,562.27 | 31,242,227.67 |
5/24/21 | 0.046 | 0.056 | 0.046 | 0.056 | 3,267,572.86 | 27,292,513.81 |
5/23/21 | 0.057 | 0.06 | 0.037 | 0.047 | 4,296,730.85 | 22,948,274.93 |
5/22/21 | 0.063 | 0.064 | 0.054 | 0.058 | 2,929,788.17 | 28,337,495.13 |
5/21/21 | 0.077 | 0.082 | 0.054 | 0.062 | 6,455,013.75 | 30,610,024.4 |
4/26/21 | 0.114 | 0.132 | 0.114 | 0.131 | 10,776,772.85 | 64,539,974.3 |
4/25/21 | 0.101 | 0.123 | 0.101 | 0.113 | 12,569,558.15 | 55,629,033.46 |
4/24/21 | 0.111 | 0.117 | 0.099 | 0.102 | 7,916,828.75 | 50,044,522.26 |
4/23/21 | 0.115 | 0.118 | 0.095 | 0.111 | 11,144,146.76 | 54,308,110.49 |
4/22/21 | 0.131 | 0.138 | 0.115 | 0.115 | 8,675,363.44 | 56,422,159.03 |
4/21/21 | 0.147 | 0.151 | 0.129 | 0.131 | 8,307,774.57 | 64,339,832.25 |
4/20/21 | 0.139 | 0.149 | 0.126 | 0.147 | 10,808,390.18 | 72,108,446.93 |
4/19/21 | 0.163 | 0.173 | 0.14 | 0.141 | 12,326,498.37 | 69,182,199.49 |
4/18/21 | 0.2 | 0.202 | 0.142 | 0.163 | 20,975,020.17 | 79,965,127.63 |
4/17/21 | 0.196 | 0.212 | 0.195 | 0.2 | 17,917,404.25 | 98,214,657.69 |
4/16/21 | 0.215 | 0.215 | 0.191 | 0.197 | 14,943,118.98 | 96,551,688.06 |
4/15/21 | 0.215 | 0.226 | 0.21 | 0.215 | 14,597,846.39 | 105,334,173.91 |
4/14/21 | 0.214 | 0.227 | 0.203 | 0.215 | 21,612,975.97 | 105,467,833.95 |
4/13/21 | 0.215 | 0.217 | 0.198 | 0.214 | 20,860,728.5 | 105,112,218.82 |
4/12/21 | 0.207 | 0.227 | 0.196 | 0.215 | 27,986,517.03 | 105,471,749.32 |
4/11/21 | 0.208 | 0.224 | 0.196 | 0.205 | 17,293,167.22 | 100,713,839.25 |