Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/28/21 | 0.292 | 0.293 | 0.255 | 0.279 | 1,198.33 | 0 |
8/27/21 | 0.279 | 0.292 | 0.238 | 0.292 | 682.74 | 0 |
8/26/21 | 0.291 | 0.294 | 0.243 | 0.279 | 311.98 | 0 |
8/25/21 | 0.262 | 0.293 | 0.262 | 0.291 | 1,167.03 | 0 |
8/24/21 | 0.26 | 0.274 | 0.246 | 0.263 | 1,154.04 | 0 |
8/23/21 | 0.284 | 0.288 | 0.219 | 0.26 | 221.18 | 0 |
8/22/21 | 0.269 | 0.321 | 0.251 | 0.284 | 1,121.43 | 0 |
8/21/21 | 0.321 | 0.321 | 0.204 | 0.269 | 251.36 | 0 |
8/20/21 | 0.28 | 0.335 | 0.215 | 0.321 | 2,639.12 | 0 |
8/19/21 | 0.291 | 0.294 | 0.269 | 0.28 | 666.4 | 0 |
8/18/21 | 0.291 | 0.296 | 0.267 | 0.291 | 1,064.04 | 0 |
8/17/21 | 0.299 | 0.303 | 0.25 | 0.291 | 2,135.71 | 0 |
8/16/21 | 0.282 | 0.301 | 0.27 | 0.299 | 1,112.66 | 0 |
8/15/21 | 0.283 | 0.284 | 0.232 | 0.283 | 1,125.14 | 0 |
8/14/21 | 0.287 | 0.289 | 0.277 | 0.282 | 1,131.45 | 0 |
8/13/21 | 0.267 | 0.303 | 0.215 | 0.287 | 938.09 | 0 |
8/12/21 | 0.274 | 0.277 | 0.259 | 0.267 | 1,170.61 | 0 |
8/11/21 | 0.274 | 0.28 | 0.272 | 0.274 | 948.68 | 0 |
8/10/21 | 0.32 | 0.322 | 0.268 | 0.273 | 940.99 | 0 |
8/9/21 | 0.219 | 0.321 | 0.215 | 0.319 | 1,102.57 | 0 |
8/8/21 | 0.312 | 0.313 | 0.219 | 0.219 | 1,309.41 | 0 |
8/7/21 | 0.3 | 0.313 | 0.298 | 0.313 | 1,737.64 | 0 |
8/6/21 | 0.306 | 0.308 | 0.206 | 0.3 | 1,470.39 | 0 |
8/5/21 | 0.298 | 0.31 | 0.281 | 0.306 | 1,288.8 | 0 |
8/4/21 | 0.259 | 0.3 | 0.259 | 0.298 | 934.26 | 0 |
6/9/21 | 0.268 | 0.333 | 0.26 | 0.298 | 1,513.45 | 0 |
6/7/21 | 0.251 | 0.282 | 0.241 | 0.242 | 1,609.66 | 0 |
6/6/21 | 0.249 | 0.255 | 0.247 | 0.251 | 1,650.7 | 0 |
6/5/21 | 0.314 | 0.322 | 0.244 | 0.249 | 2,511.05 | 0 |
6/4/21 | 0.314 | 0.317 | 0.292 | 0.314 | 1,791.89 | 0 |
6/3/21 | 0.319 | 0.336 | 0.307 | 0.313 | 2,317.67 | 0 |
6/2/21 | 0.311 | 0.325 | 0.261 | 0.32 | 1,757.55 | 0 |
6/1/21 | 0.317 | 0.322 | 0.304 | 0.311 | 2,596.87 | 0 |
5/31/21 | 0.285 | 0.318 | 0.274 | 0.317 | 2,772.04 | 0 |
5/30/21 | 0.26 | 0.291 | 0.251 | 0.285 | 14.55 | 0 |
5/29/21 | 0.257 | 0.268 | 0.243 | 0.259 | 2,051.44 | 0 |
5/28/21 | 0.277 | 0.384 | 0.25 | 0.257 | 2,178.51 | 0 |
5/27/21 | 0.283 | 0.291 | 0.268 | 0.277 | 935.53 | 0 |
5/26/21 | 0.276 | 0.294 | 0.273 | 0.283 | 1,927.77 | 0 |
5/25/21 | 0.194 | 0.282 | 0.189 | 0.276 | 901.72 | 0 |
5/24/21 | 0.209 | 0.381 | 0.175 | 0.193 | 4,659.37 | 0 |
5/23/21 | 0.225 | 0.23 | 0.187 | 0.209 | 1,172.33 | 0 |
5/22/21 | 0.257 | 0.263 | 0.179 | 0.225 | 5,037.71 | 0 |
5/21/21 | 0.29 | 0.299 | 0.232 | 0.257 | 2,712.21 | 0 |
4/26/21 | 0.613 | 0.669 | 0.58 | 0.594 | 237.63 | 0 |
4/25/21 | 0.676 | 0.679 | 0.589 | 0.612 | 4,695.01 | 0 |
4/24/21 | 0.7 | 0.701 | 0.659 | 0.676 | 2,402.55 | 0 |
4/23/21 | 0.621 | 0.702 | 0.586 | 0.7 | 2,512.23 | 0 |
4/22/21 | 0.647 | 0.665 | 0.607 | 0.622 | 1,303.5 | 0 |
4/21/21 | 0.678 | 0.681 | 0.644 | 0.647 | 1,356.98 | 0 |
4/20/21 | 0.674 | 0.685 | 0.647 | 0.677 | 1,421.06 | 0 |
4/19/21 | 0.703 | 0.713 | 0.658 | 0.675 | 2,947.04 | 0 |
4/18/21 | 0.698 | 0.724 | 0.608 | 0.703 | 7.03 | 0 |
4/17/21 | 0.677 | 0.766 | 0.609 | 0.698 | 7,491.88 | 0 |
4/16/21 | 0.696 | 0.7 | 0.662 | 0.678 | 0 | 0 |
4/15/21 | 0.694 | 0.702 | 0.684 | 0.696 | 4,362.03 | 0 |
4/14/21 | 0.705 | 0.713 | 0.677 | 0.694 | 1,088.6 | 0 |
4/13/21 | 0.677 | 0.708 | 0.675 | 0.706 | 3,296.67 | 0 |
4/12/21 | 0.704 | 0.707 | 0.673 | 0.677 | 3,950.84 | 0 |
4/11/21 | 0.658 | 0.705 | 0.654 | 0.704 | 3,729 | 0 |
4/10/21 | 0.641 | 0.674 | 0.639 | 0.658 | 0 | 0 |
4/9/21 | 0.642 | 0.648 | 0.636 | 0.641 | 5,058.55 | 0 |
4/8/21 | 0.656 | 0.682 | 0.558 | 0.641 | 11,635.08 | 0 |
4/7/21 | 0.605 | 0.665 | 0.581 | 0.657 | 5,742.7 | 0 |
4/6/21 | 0.602 | 0.614 | 0.598 | 0.605 | 2,242.42 | 0 |
4/5/21 | 0.611 | 0.612 | 0.577 | 0.601 | 8,332.41 | 0 |
4/4/21 | 0.605 | 0.613 | 0.583 | 0.611 | 7,637.13 | 0 |
4/3/21 | 0.594 | 0.631 | 0.594 | 0.605 | 6,271.6 | 0 |
4/2/21 | 0.621 | 0.633 | 0.59 | 0.594 | 6,475.23 | 0 |
4/1/21 | 0.589 | 0.649 | 0.589 | 0.621 | 8,177.86 | 0 |
3/31/21 | 0.53 | 0.641 | 0.528 | 0.589 | 7,114.85 | 0 |
3/30/21 | 0.549 | 0.55 | 0.519 | 0.53 | 7,968.74 | 0 |
3/29/21 | 0.537 | 0.554 | 0.524 | 0.549 | 5,869.04 | 0 |
3/28/21 | 0.56 | 0.563 | 0.529 | 0.537 | 5,694.67 | 0 |
3/27/21 | 0.546 | 0.566 | 0.523 | 0.56 | 5,706.1 | 0 |
3/26/21 | 0.512 | 0.546 | 0.511 | 0.546 | 8,047.65 | 0 |
3/25/21 | 0.491 | 0.534 | 0.485 | 0.512 | 4,079.05 | 0 |
3/24/21 | 0.58 | 0.581 | 0.488 | 0.491 | 11,429.85 | 0 |
3/23/21 | 0.583 | 0.594 | 0.567 | 0.58 | 6,008.15 | 0 |
3/22/21 | 0.633 | 0.638 | 0.581 | 0.584 | 3,993.46 | 0 |
3/21/21 | 0.642 | 0.647 | 0.617 | 0.633 | 4,216.15 | 0 |
3/20/21 | 0.642 | 0.661 | 0.64 | 0.642 | 2,139.74 | 0 |
3/19/21 | 0.665 | 0.667 | 0.636 | 0.642 | 5,959.31 | 0 |
3/18/21 | 0.589 | 0.671 | 0.53 | 0.665 | 4,263.5 | 0 |
3/17/21 | 0.602 | 0.614 | 0.5 | 0.588 | 6,118.38 | 0 |
3/16/21 | 0.581 | 0.62 | 0.515 | 0.601 | 7,229.45 | 0 |
3/15/21 | 0.588 | 0.599 | 0.556 | 0.581 | 4,418.05 | 0 |
3/14/21 | 0.612 | 0.616 | 0.588 | 0.589 | 3,341.83 | 0 |
3/13/21 | 0.573 | 0.617 | 0.538 | 0.612 | 10,287.95 | 0 |
3/12/21 | 0.618 | 0.621 | 0.564 | 0.574 | 6,400.01 | 0 |