Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 0.02 | 0.02 | 0.015 | 0.018 | 1,023,905.74 | 13,001,321.75 |
8/10/22 | 0.019 | 0.02 | 0.018 | 0.02 | 932,912.52 | 14,000,293.68 |
8/9/22 | 0.02 | 0.02 | 0.019 | 0.019 | 959,205.44 | 13,359,816.45 |
8/8/22 | 0.021 | 0.021 | 0.02 | 0.02 | 1,494,593.91 | 14,397,127.62 |
8/7/22 | 0.022 | 0.023 | 0.02 | 0.021 | 2,661,051.85 | 15,103,896.52 |
8/6/22 | 0.022 | 0.023 | 0.022 | 0.022 | 856,826.16 | 15,959,108.74 |
8/5/22 | 0.023 | 0.029 | 0.022 | 0.022 | 3,278,239.55 | 15,873,860.77 |
8/4/22 | 0.027 | 0.028 | 0.021 | 0.024 | 3,479,154.52 | 16,791,178.33 |
8/3/22 | 0.027 | 0.029 | 0.026 | 0.027 | 370,840.06 | 18,969,186.97 |
8/2/22 | 0.026 | 0.028 | 0.025 | 0.027 | 473,698.9 | 19,307,898.98 |
8/1/22 | 0.027 | 0.027 | 0.025 | 0.026 | 364,078.73 | 18,610,177.19 |
7/31/22 | 0.027 | 0.028 | 0.027 | 0.027 | 265,780.31 | 19,058,778.3 |
7/30/22 | 0.026 | 0.029 | 0.026 | 0.027 | 600,834.92 | 19,537,532.72 |
7/29/22 | 0.027 | 0.027 | 0.026 | 0.026 | 156,070.25 | 18,825,438.11 |
7/28/22 | 0.026 | 0.027 | 0.026 | 0.027 | 151,107.96 | 19,329,990.46 |
7/26/22 | 0.024 | 0.024 | 0.023 | 0.024 | 106,731.38 | 16,912,572.08 |
7/25/22 | 0.026 | 0.026 | 0.024 | 0.024 | 72,872.78 | 17,228,259.66 |
7/24/22 | 0.025 | 0.026 | 0.025 | 0.026 | 92,203.13 | 18,268,237.81 |
7/23/22 | 0.026 | 0.028 | 0.025 | 0.025 | 513,113.2 | 17,892,261.6 |
7/22/22 | 0.025 | 0.027 | 0.025 | 0.026 | 472,840.8 | 18,913,854.26 |
7/21/22 | 0.025 | 0.025 | 0.024 | 0.025 | 138,923.2 | 17,861,919.18 |
7/20/22 | 0.026 | 0.027 | 0.025 | 0.025 | 111,763.53 | 17,865,950.32 |
7/19/22 | 0.025 | 0.027 | 0.024 | 0.026 | 480,326.13 | 18,452,200.59 |
7/18/22 | 0.023 | 0.025 | 0.023 | 0.025 | 180,231.06 | 17,827,035.1 |
7/17/22 | 0.024 | 0.025 | 0.023 | 0.023 | 136,290.29 | 16,679,439.71 |
7/16/22 | 0.023 | 0.024 | 0.023 | 0.024 | 156,157.7 | 17,205,976.45 |
7/15/22 | 0.023 | 0.024 | 0.022 | 0.023 | 189,158.22 | 16,601,539.38 |
7/14/22 | 0.023 | 0.023 | 0.022 | 0.023 | 236,967.23 | 16,301,689.88 |
7/13/22 | 0.023 | 0.023 | 0.021 | 0.023 | 276,853.38 | 16,256,465.61 |
7/12/22 | 0.021 | 0.024 | 0.021 | 0.023 | 564,380.61 | 16,328,501.48 |
7/11/22 | 0.023 | 0.024 | 0.021 | 0.021 | 362,430.99 | 15,157,449.47 |
7/10/22 | 0.025 | 0.025 | 0.023 | 0.023 | 119,522.67 | 16,716,337.67 |
7/9/22 | 0.025 | 0.025 | 0.024 | 0.025 | 70,039.91 | 17,497,020.56 |
7/8/22 | 0.024 | 0.026 | 0.024 | 0.025 | 306,750.62 | 17,864,266.41 |
7/7/22 | 0.024 | 0.025 | 0.023 | 0.024 | 251,235.08 | 17,326,237.73 |
7/6/22 | 0.023 | 0.025 | 0.022 | 0.024 | 267,936.03 | 17,242,506.73 |
7/5/22 | 0.024 | 0.024 | 0.022 | 0.023 | 125,608.48 | 16,405,465.38 |
7/4/22 | 0.022 | 0.024 | 0.022 | 0.024 | 171,364.72 | 16,913,803.2 |
7/3/22 | 0.022 | 0.023 | 0.021 | 0.022 | 245,699.4 | 15,777,162.9 |
7/2/22 | 0.023 | 0.023 | 0.022 | 0.022 | 225,637.16 | 16,048,547.82 |
7/1/22 | 0.029 | 0.029 | 0.022 | 0.023 | 1,501,710.95 | 16,413,719.9 |
6/30/22 | 0.023 | 0.031 | 0.022 | 0.029 | 2,685,327.46 | 20,548,569.81 |
6/29/22 | 0.023 | 0.023 | 0.022 | 0.023 | 99,838.86 | 16,342,508.58 |
6/28/22 | 0.025 | 0.025 | 0.023 | 0.023 | 287,881.56 | 16,194,037.97 |
6/27/22 | 0.024 | 0.025 | 0.024 | 0.025 | 283,875.15 | 17,757,449.42 |
6/26/22 | 0.025 | 0.025 | 0.024 | 0.024 | 194,950.89 | 17,116,618.07 |
6/25/22 | 0.024 | 0.025 | 0.023 | 0.025 | 206,177.27 | 17,507,435.74 |
6/24/22 | 0.023 | 0.024 | 0.023 | 0.024 | 217,497.16 | 16,935,786.91 |
6/23/22 | 0.022 | 0.023 | 0.022 | 0.023 | 282,656.3 | 16,329,324.98 |
6/22/22 | 0.022 | 0.023 | 0.021 | 0.022 | 158,873.34 | 15,663,908.22 |
6/21/22 | 0.021 | 0.025 | 0.021 | 0.022 | 854,455.55 | 15,916,751.87 |
6/20/22 | 0.022 | 0.022 | 0.02 | 0.021 | 200,318.04 | 14,926,593.99 |
6/19/22 | 0.02 | 0.022 | 0.018 | 0.022 | 192,543.44 | 15,594,564.46 |
6/18/22 | 0.021 | 0.022 | 0.018 | 0.02 | 248,530.03 | 14,036,930.84 |
6/17/22 | 0.02 | 0.022 | 0.02 | 0.021 | 245,900.46 | 15,249,432.95 |
6/16/22 | 0.023 | 0.023 | 0.02 | 0.02 | 483,956.16 | 14,443,077.17 |
6/15/22 | 0.022 | 0.023 | 0.02 | 0.023 | 245,130.66 | 16,272,669.56 |
6/14/22 | 0.022 | 0.023 | 0.019 | 0.022 | 389,415.26 | 15,428,157.16 |
6/13/22 | 0.025 | 0.025 | 0.021 | 0.022 | 377,415.06 | 15,511,345.93 |
6/12/22 | 0.026 | 0.027 | 0.025 | 0.025 | 289,303.5 | 17,796,068.48 |
6/11/22 | 0.028 | 0.029 | 0.026 | 0.026 | 195,164.95 | 18,618,856.61 |
6/10/22 | 0.03 | 0.03 | 0.028 | 0.028 | 168,053.09 | 20,288,176.27 |
6/9/22 | 0.03 | 0.033 | 0.03 | 0.03 | 751,283.03 | 21,657,865.48 |
6/8/22 | 0.031 | 0.031 | 0.03 | 0.03 | 318,916.77 | 21,474,197.14 |
6/7/22 | 0.03 | 0.031 | 0.028 | 0.031 | 401,540.76 | 22,000,160.67 |
6/6/22 | 0.031 | 0.032 | 0.029 | 0.03 | 470,826.37 | 21,623,602.77 |
6/5/22 | 0.029 | 0.031 | 0.029 | 0.03 | 108,055.1 | 21,770,718.59 |
6/4/22 | 0.03 | 0.03 | 0.029 | 0.029 | 111,245.27 | 21,047,631.39 |
6/3/22 | 0.031 | 0.031 | 0.029 | 0.03 | 301,651.72 | 21,388,537.53 |
6/2/22 | 0.031 | 0.032 | 0.03 | 0.031 | 510,250.89 | 22,290,578.47 |
6/1/22 | 0.034 | 0.034 | 0.03 | 0.031 | 705,548.59 | 21,877,503.85 |
5/31/22 | 0.034 | 0.034 | 0.033 | 0.034 | 205,347.42 | 24,171,490.59 |
5/30/22 | 0.032 | 0.034 | 0.032 | 0.034 | 624,986.97 | 24,397,601.75 |
5/29/22 | 0.031 | 0.032 | 0.03 | 0.032 | 126,593.22 | 22,600,096.37 |
5/28/22 | 0.031 | 0.031 | 0.031 | 0.031 | 186,506.71 | 22,121,135.57 |
5/27/22 | 0.032 | 0.032 | 0.03 | 0.031 | 182,264.3 | 21,914,339.89 |
5/26/22 | 0.034 | 0.035 | 0.032 | 0.032 | 327,829.59 | 22,835,016.36 |
5/25/22 | 0.038 | 0.038 | 0.034 | 0.034 | 719,481.36 | 24,590,509.97 |
5/24/22 | 0.033 | 0.043 | 0.033 | 0.038 | 1,702,304.62 | 27,140,470.92 |
5/23/22 | 0.035 | 0.036 | 0.033 | 0.033 | 170,978.37 | 23,523,429.5 |
5/22/22 | 0.034 | 0.035 | 0.033 | 0.035 | 155,643.05 | 24,775,699.95 |
5/21/22 | 0.033 | 0.034 | 0.033 | 0.034 | 192,184.48 | 24,051,870.65 |
5/20/22 | 0.034 | 0.036 | 0.032 | 0.033 | 163,168.14 | 23,475,960.42 |
5/19/22 | 0.033 | 0.035 | 0.033 | 0.034 | 408,630.45 | 24,352,035.19 |
5/18/22 | 0.04 | 0.04 | 0.033 | 0.033 | 671,509.06 | 23,832,188.72 |
5/17/22 | 0.035 | 0.042 | 0.034 | 0.04 | 1,340,452.62 | 28,574,102.87 |
5/16/22 | 0.035 | 0.039 | 0.031 | 0.035 | 1,229,305.25 | 24,929,675.28 |
5/15/22 | 0.031 | 0.035 | 0.031 | 0.034 | 399,627.67 | 24,541,917.22 |
5/14/22 | 0.029 | 0.034 | 0.029 | 0.031 | 756,971.25 | 22,353,527.49 |
5/13/22 | 0.024 | 0.032 | 0.024 | 0.029 | 802,987.5 | 20,917,987.11 |