Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.003 | 0.004 | 0.003 | 0.004 | 2,234,467.22 | 18,709,587.91 |
8/2/21 | 0.003 | 0.004 | 0.003 | 0.003 | 2,136,564.63 | 18,027,455.59 |
8/1/21 | 0.004 | 0.004 | 0.003 | 0.003 | 973,959.34 | 18,363,790.21 |
7/31/21 | 0.003 | 0.004 | 0.003 | 0.004 | 1,397,175.35 | 18,869,086.21 |
7/30/21 | 0.003 | 0.004 | 0.003 | 0.003 | 2,347,235.26 | 18,494,773.19 |
7/29/21 | 0.003 | 0.004 | 0.003 | 0.003 | 1,929,188.45 | 18,289,983.93 |
7/28/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,395,543.32 | 17,565,394.41 |
7/27/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,020,517.25 | 17,618,399.17 |
7/26/21 | 0.003 | 0.004 | 0.003 | 0.003 | 1,731,650.41 | 17,605,405.8 |
7/25/21 | 0.003 | 0.003 | 0.003 | 0.003 | 893,372.31 | 17,384,287.73 |
7/24/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,189,917.21 | 18,034,533.05 |
7/23/21 | 0.003 | 0.004 | 0.003 | 0.003 | 3,825,539.45 | 18,525,857.43 |
7/22/21 | 0.003 | 0.003 | 0.003 | 0.003 | 3,589,242.14 | 17,500,013.54 |
7/21/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,491,105.92 | 17,354,671.66 |
7/20/21 | 0.004 | 0.004 | 0.003 | 0.003 | 1,864,371.83 | 16,698,457.36 |
7/19/21 | 0.003 | 0.004 | 0.003 | 0.004 | 2,123,513.55 | 18,932,750.98 |
7/18/21 | 0.003 | 0.004 | 0.003 | 0.003 | 2,412,277.5 | 18,067,721.47 |
7/17/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,635,937.56 | 17,166,493.63 |
7/16/21 | 0.003 | 0.004 | 0.003 | 0.003 | 1,965,949.82 | 17,813,283.32 |
7/15/21 | 0.004 | 0.004 | 0.003 | 0.003 | 870,804.96 | 17,845,108.36 |
7/14/21 | 0.004 | 0.004 | 0.003 | 0.004 | 586,182.28 | 18,714,896.16 |
7/13/21 | 0.004 | 0.004 | 0.004 | 0.004 | 842,612.37 | 19,524,219.11 |
7/12/21 | 0.004 | 0.004 | 0.004 | 0.004 | 900,178.28 | 21,010,172.81 |
7/11/21 | 0.004 | 0.004 | 0.004 | 0.004 | 699,465.13 | 21,096,513.61 |
7/10/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,584,615.53 | 21,038,496.56 |
7/9/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,783,490.7 | 21,466,457.09 |
7/8/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,871,366.31 | 21,337,171.98 |
7/7/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,427,069.3 | 22,765,780.1 |
7/6/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,038,820.84 | 23,428,876.84 |
7/5/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,229,333.34 | 23,796,601.63 |
7/4/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,627,002.95 | 23,797,105.41 |
7/3/21 | 0.004 | 0.005 | 0.004 | 0.004 | 2,235,941.22 | 23,544,348.39 |
7/2/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,565,454.4 | 22,874,892.57 |
7/1/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,402,945.2 | 22,537,522.93 |
6/30/21 | 0.004 | 0.004 | 0.004 | 0.004 | 2,128,008.67 | 22,545,928.49 |
6/29/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,509,700.57 | 22,713,573.17 |
6/28/21 | 0.004 | 0.004 | 0.004 | 0.004 | 833,275.52 | 21,980,117.83 |
6/27/21 | 0.004 | 0.004 | 0.004 | 0.004 | 823,484.12 | 22,428,568.03 |
6/26/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,319,067.29 | 22,818,424.49 |
6/25/21 | 0.004 | 0.005 | 0.004 | 0.004 | 2,053,858.25 | 22,371,506.07 |
6/24/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,013,828.84 | 22,935,016.31 |
6/23/21 | 0.004 | 0.004 | 0.003 | 0.004 | 1,013,741.63 | 20,696,400.28 |
6/22/21 | 0.004 | 0.004 | 0.003 | 0.004 | 939,011.45 | 18,549,590.9 |
6/21/21 | 0.005 | 0.005 | 0.004 | 0.004 | 784,261.04 | 22,340,693.89 |
6/20/21 | 0.005 | 0.006 | 0.005 | 0.005 | 3,398,589.47 | 27,510,112.63 |
6/19/21 | 0.006 | 0.006 | 0.005 | 0.005 | 272,283.71 | 27,688,299 |
6/18/21 | 0.006 | 0.006 | 0.006 | 0.006 | 469,369.28 | 29,784,500.43 |
6/17/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,210,506.49 | 31,710,585.03 |
6/16/21 | 0.007 | 0.007 | 0.006 | 0.006 | 1,779,187.65 | 31,181,663.67 |
6/15/21 | 0.007 | 0.008 | 0.007 | 0.007 | 1,485,579.19 | 34,915,166.5 |
6/14/21 | 0.006 | 0.007 | 0.006 | 0.007 | 5,220,328.21 | 35,995,944.79 |
6/13/21 | 0.006 | 0.006 | 0.006 | 0.006 | 681,601.09 | 32,566,653.39 |
6/12/21 | 0.007 | 0.007 | 0.006 | 0.006 | 1,482,889.57 | 33,315,139.83 |
6/11/21 | 0.007 | 0.008 | 0.006 | 0.007 | 2,082,945.29 | 36,651,217.58 |
6/10/21 | 0.007 | 0.008 | 0.007 | 0.007 | 997,498.49 | 37,541,669.56 |
6/9/21 | 0.008 | 0.008 | 0.007 | 0.007 | 2,219,173.31 | 39,471,158.9 |
6/7/21 | 0.008 | 0.009 | 0.008 | 0.008 | 3,041,465.75 | 40,553,502.7 |
6/6/21 | 0.008 | 0.008 | 0.007 | 0.008 | 3,044,564.15 | 42,274,294.05 |
6/5/21 | 0.008 | 0.008 | 0.007 | 0.008 | 682,324.44 | 39,790,866.55 |
6/4/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,730,675.13 | 40,474,452.3 |
6/3/21 | 0.007 | 0.008 | 0.007 | 0.008 | 2,391,209.55 | 42,536,206.15 |
6/2/21 | 0.007 | 0.008 | 0.007 | 0.007 | 3,138,275.73 | 38,655,375.07 |
6/1/21 | 0.007 | 0.007 | 0.007 | 0.007 | 2,335,921.71 | 37,518,881.06 |
5/31/21 | 0.007 | 0.007 | 0.007 | 0.007 | 1,171,229.51 | 37,437,587.07 |
5/30/21 | 0.007 | 0.007 | 0.007 | 0.007 | 1,104,268.68 | 35,704,575.13 |
5/29/21 | 0.007 | 0.007 | 0.007 | 0.007 | 1,373,620.96 | 35,245,967.69 |
5/28/21 | 0.007 | 0.007 | 0.006 | 0.007 | 987,929.89 | 35,355,177.83 |
5/27/21 | 0.008 | 0.008 | 0.007 | 0.007 | 442,762.45 | 36,085,899.07 |
5/26/21 | 0.007 | 0.008 | 0.007 | 0.008 | 736,516.38 | 38,914,132.6 |
5/25/21 | 0.007 | 0.008 | 0.007 | 0.007 | 552,714.12 | 36,638,019.48 |
5/24/21 | 0.006 | 0.007 | 0.006 | 0.007 | 879,587.63 | 36,600,967.5 |
5/23/21 | 0.008 | 0.008 | 0.006 | 0.006 | 778,892.69 | 32,091,524.32 |
5/22/21 | 0.008 | 0.008 | 0.007 | 0.008 | 921,848.8 | 38,357,247.97 |
5/21/21 | 0.008 | 0.009 | 0.007 | 0.008 | 1,421,509.43 | 40,228,012.61 |
2/17/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,041,510.64 | 25,179,388.08 |
2/16/21 | 0.006 | 0.006 | 0.006 | 0.006 | 758,408.82 | 24,837,936 |
2/15/21 | 0.006 | 0.006 | 0.005 | 0.006 | 1,793,700.04 | 24,789,451.71 |
2/14/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,083,397.29 | 25,055,709.71 |
2/13/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,357,012.33 | 25,194,810.84 |
2/12/21 | 0.006 | 0.006 | 0.006 | 0.006 | 992,152.2 | 24,377,602.47 |
2/11/21 | 0.006 | 0.006 | 0.006 | 0.006 | 3,276,799.59 | 24,338,889.6 |
2/10/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,772,773.24 | 23,787,044.47 |
2/9/21 | 0.006 | 0.006 | 0.006 | 0.006 | 3,634,736.45 | 23,424,531.47 |
2/8/21 | 0.007 | 0.007 | 0.005 | 0.006 | 5,914,864.09 | 22,603,045.2 |
2/7/21 | 0.006 | 0.007 | 0.006 | 0.007 | 892,534,965.37 | 25,897,196.6 |
2/6/21 | 0.005 | 0.008 | 0.005 | 0.006 | 704,292,086.99 | 22,386,999.41 |
2/5/21 | 0.005 | 0.006 | 0.005 | 0.005 | 2,416,585.94 | 17,011,539.5 |
2/4/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,055,081.75 | 16,331,184.4 |
2/3/21 | 0.005 | 0.005 | 0.005 | 0.005 | 747,444.01 | 15,366,604.7 |
2/2/21 | 0.004 | 0.005 | 0.004 | 0.005 | 1,349,883.04 | 15,051,720.81 |