Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/24/21 | 0.007 | 0.008 | 0.006 | 0.006 | 8,468.45 | 0 |
9/23/21 | 0.007 | 0.008 | 0.007 | 0.007 | 388,485.24 | 0 |
9/22/21 | 0.007 | 0.007 | 0.007 | 0.007 | 4,964.7 | 0 |
9/21/21 | 0.006 | 0.008 | 0.006 | 0.006 | 290,032.06 | 0 |
9/20/21 | 0.007 | 0.007 | 0.006 | 0.006 | 11,993.42 | 0 |
9/19/21 | 0.008 | 0.008 | 0.007 | 0.007 | 16,656.87 | 0 |
9/18/21 | 0.008 | 0.008 | 0.007 | 0.008 | 22,856.9 | 0 |
9/17/21 | 0.009 | 0.009 | 0.008 | 0.008 | 14,474.52 | 0 |
9/16/21 | 0.009 | 0.01 | 0.008 | 0.009 | 117,490.33 | 0 |
9/15/21 | 0.009 | 0.01 | 0.008 | 0.009 | 645,522.43 | 0 |
9/14/21 | 0.009 | 0.01 | 0.009 | 0.009 | 684,801.23 | 0 |
9/13/21 | 0.01 | 0.011 | 0.009 | 0.009 | 437,941.06 | 0 |
9/12/21 | 0.01 | 0.011 | 0.009 | 0.01 | 618,128.62 | 0 |
9/11/21 | 0.01 | 0.01 | 0.009 | 0.01 | 22,620.75 | 0 |
9/10/21 | 0.01 | 0.011 | 0.009 | 0.01 | 999,567.77 | 0 |
9/9/21 | 0.011 | 0.012 | 0.009 | 0.01 | 592,346.03 | 0 |
9/8/21 | 0.011 | 0.011 | 0.009 | 0.01 | 491,489.76 | 0 |
9/7/21 | 0.011 | 0.012 | 0.009 | 0.011 | 270,473.61 | 0 |
9/6/21 | 0.01 | 0.012 | 0.009 | 0.011 | 397,151.79 | 0 |
9/5/21 | 0.01 | 0.01 | 0.007 | 0.01 | 34,838.96 | 0 |
8/3/21 | 0.007 | 0.01 | 0.007 | 0.009 | 60,280.88 | 0 |
8/2/21 | 0.007 | 0.009 | 0.007 | 0.007 | 28,798.22 | 0 |
8/1/21 | 0.009 | 0.009 | 0.007 | 0.007 | 54,576.15 | 0 |
7/31/21 | 0.011 | 0.011 | 0.008 | 0.009 | 139,686.23 | 0 |
7/30/21 | 0.012 | 0.012 | 0.01 | 0.011 | 38,421.32 | 0 |
7/29/21 | 0.012 | 0.013 | 0.011 | 0.012 | 31,116.09 | 0 |
7/28/21 | 0.01 | 0.014 | 0.009 | 0.012 | 246,298.39 | 0 |
7/27/21 | 0.011 | 0.012 | 0.01 | 0.01 | 37,241.63 | 0 |
7/26/21 | 0.014 | 0.014 | 0.01 | 0.011 | 126,299.27 | 0 |
7/25/21 | 0.016 | 0.016 | 0.014 | 0.014 | 67,146.47 | 0 |
7/24/21 | 0.016 | 0.016 | 0.015 | 0.016 | 12,036.46 | 0 |
7/23/21 | 0.016 | 0.016 | 0.015 | 0.016 | 52,597.15 | 0 |
7/22/21 | 0.017 | 0.018 | 0.015 | 0.016 | 89,798.14 | 0 |
7/21/21 | 0.015 | 0.017 | 0.014 | 0.017 | 99,708.78 | 0 |
7/20/21 | 0.016 | 0.016 | 0.013 | 0.015 | 38,966.64 | 0 |
7/19/21 | 0.015 | 0.016 | 0.014 | 0.016 | 17,676.08 | 0 |
7/18/21 | 0.015 | 0.016 | 0.014 | 0.015 | 20,134.04 | 0 |
7/17/21 | 0.013 | 0.016 | 0.013 | 0.015 | 127,619.44 | 0 |
7/16/21 | 0.014 | 0.014 | 0.012 | 0.013 | 36,711.06 | 0 |
7/15/21 | 0.011 | 0.014 | 0.011 | 0.014 | 68,287.99 | 0 |
7/14/21 | 0.014 | 0.014 | 0.01 | 0.011 | 62,799.17 | 0 |
7/13/21 | 0.014 | 0.014 | 0.012 | 0.014 | 71,413.05 | 0 |
7/12/21 | 0.014 | 0.014 | 0.013 | 0.014 | 32,989.32 | 0 |
7/11/21 | 0.014 | 0.014 | 0.012 | 0.014 | 22,562.1 | 0 |
7/10/21 | 0.014 | 0.014 | 0.013 | 0.014 | 43,755.77 | 0 |
7/9/21 | 0.013 | 0.014 | 0.012 | 0.014 | 40,650.63 | 0 |
7/8/21 | 0.012 | 0.013 | 0.012 | 0.012 | 16,290.8 | 0 |
7/7/21 | 0.012 | 0.013 | 0.011 | 0.012 | 7,845.01 | 0 |
7/6/21 | 0.01 | 0.014 | 0.01 | 0.012 | 63,563.07 | 0 |
7/5/21 | 0.012 | 0.013 | 0.01 | 0.01 | 80,009.31 | 0 |
7/4/21 | 0.011 | 0.014 | 0.01 | 0.012 | 55,516.79 | 0 |
7/3/21 | 0.011 | 0.018 | 0.006 | 0.011 | 405,615.73 | 0 |
7/2/21 | 0.008 | 0.012 | 0.008 | 0.011 | 64,953.33 | 0 |
7/1/21 | 0.01 | 0.01 | 0.008 | 0.008 | 11,187 | 0 |
6/30/21 | 0.01 | 0.01 | 0.01 | 0.01 | 3,163.89 | 0 |
6/29/21 | 0.011 | 0.012 | 0.009 | 0.01 | 53,892.79 | 0 |
6/28/21 | 0.008 | 0.011 | 0.008 | 0.011 | 18,956.86 | 0 |
6/27/21 | 0.008 | 0.011 | 0.008 | 0.008 | 49,382.76 | 0 |
6/26/21 | 0.008 | 0.01 | 0.008 | 0.008 | 5,845.24 | 0 |
6/25/21 | 0.011 | 0.011 | 0.008 | 0.008 | 14,623.25 | 0 |
6/24/21 | 0.011 | 0.013 | 0.009 | 0.011 | 27,022.6 | 0 |
6/23/21 | 0.008 | 0.014 | 0.008 | 0.011 | 27,833.76 | 0 |
6/22/21 | 0.009 | 0.011 | 0.006 | 0.008 | 40,512.89 | 0 |
6/21/21 | 0.01 | 0.016 | 0.005 | 0.009 | 78,537.95 | 0 |
6/20/21 | 0.009 | 0.017 | 0.007 | 0.01 | 62,514.5 | 0 |
6/19/21 | 0.006 | 0.01 | 0.006 | 0.01 | 23,188.72 | 0 |
6/18/21 | 0.004 | 0.007 | 0.004 | 0.006 | 39,825.65 | 0 |
6/17/21 | 0.005 | 0.005 | 0.003 | 0.004 | 10,981.48 | 0 |
6/16/21 | 0.004 | 0.005 | 0.002 | 0.005 | 37,848.37 | 0 |
6/15/21 | 0.005 | 0.005 | 0.004 | 0.004 | 21,296.69 | 0 |
6/14/21 | 0.004 | 0.005 | 0.004 | 0.005 | 6,698.1 | 0 |
6/13/21 | 0.005 | 0.005 | 0.004 | 0.004 | 4,654.77 | 0 |
4/26/21 | 0.001 | 0.002 | 0.001 | 0.001 | 549.18 | 0 |
4/25/21 | 0.001 | 0.002 | 0.001 | 0.001 | 610.14 | 0 |
4/24/21 | 0.001 | 0.001 | 0.001 | 0.001 | 65.27 | 0 |
4/23/21 | 0.001 | 0.001 | 0.001 | 0.001 | 672.99 | 0 |
4/22/21 | 0.002 | 0.002 | 0.001 | 0.001 | 284.04 | 0 |
4/21/21 | 0.001 | 0.002 | 0.001 | 0.002 | 739.27 | 0 |
4/20/21 | 0.001 | 0.001 | 0.001 | 0.001 | 1,091.48 | 0 |
4/19/21 | 0.002 | 0.002 | 0.001 | 0.001 | 301.14 | 0 |
4/18/21 | 0.002 | 0.002 | 0.001 | 0.002 | 1,237.21 | 0 |
4/17/21 | 0.001 | 0.002 | 0.001 | 0.002 | 2,269.22 | 0 |
4/16/21 | 0.002 | 0.002 | 0.001 | 0.001 | 3,713.65 | 0 |
4/15/21 | 0.002 | 0.002 | 0.001 | 0.002 | 6,232.17 | 0 |
4/14/21 | 0.001 | 0.002 | 0.001 | 0.002 | 514.6 | 0 |
4/13/21 | 0.001 | 0.002 | 0.001 | 0.001 | 400.52 | 0 |
4/12/21 | 0.001 | 0.002 | 0.001 | 0.001 | 1,289.15 | 0 |
4/11/21 | 0.001 | 0.002 | 0.001 | 0.001 | 1,324.3 | 0 |
4/10/21 | 0.001 | 0.002 | 0.001 | 0.001 | 2,620.14 | 0 |
4/9/21 | 0.001 | 0.002 | 0.001 | 0.001 | 1,710.59 | 0 |