Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/30/21 | 0.067 | 0.071 | 0.063 | 0.071 | 315,181.34 | 33,437,846.89 |
12/29/21 | 0.069 | 0.072 | 0.067 | 0.067 | 205,591.13 | 31,634,834.19 |
12/28/21 | 0.078 | 0.079 | 0.069 | 0.069 | 225,951.38 | 32,645,856.11 |
12/27/21 | 0.073 | 0.08 | 0.072 | 0.078 | 260,701.94 | 36,784,701 |
12/26/21 | 0.076 | 0.077 | 0.07 | 0.073 | 305,366.54 | 34,290,567.47 |
12/25/21 | 0.076 | 0.076 | 0.07 | 0.076 | 503,688.79 | 35,751,240.44 |
12/24/21 | 0.08 | 0.083 | 0.075 | 0.076 | 643,588.8 | 35,865,336.45 |
12/23/21 | 0.083 | 0.083 | 0.074 | 0.08 | 704,848.96 | 37,798,361.22 |
12/22/21 | 0.081 | 0.085 | 0.081 | 0.083 | 383,097.25 | 39,360,359.4 |
12/21/21 | 0.075 | 0.083 | 0.074 | 0.082 | 505,317.26 | 38,548,199.04 |
12/20/21 | 0.076 | 0.077 | 0.073 | 0.075 | 624,475.71 | 35,303,043.87 |
12/19/21 | 0.084 | 0.086 | 0.076 | 0.076 | 591,564.78 | 35,938,501.38 |
12/18/21 | 0.085 | 0.085 | 0.081 | 0.084 | 498,149.26 | 39,761,841.13 |
12/17/21 | 0.093 | 0.094 | 0.08 | 0.085 | 497,434.07 | 39,975,042.1 |
12/16/21 | 0.09 | 0.098 | 0.089 | 0.093 | 702,110.77 | 44,163,005.93 |
12/15/21 | 0.087 | 0.09 | 0.077 | 0.09 | 1,320,673.81 | 42,689,774.84 |
12/14/21 | 0.065 | 0.087 | 0.064 | 0.068 | 281,694.63 | 32,273,093.48 |
12/13/21 | 0.075 | 0.076 | 0.064 | 0.065 | 412,492 | 30,954,846.41 |
12/12/21 | 0.077 | 0.077 | 0.07 | 0.075 | 547,591.84 | 35,610,628 |
12/11/21 | 0.073 | 0.077 | 0.071 | 0.077 | 240,406.58 | 36,416,994.99 |
12/10/21 | 0.085 | 0.085 | 0.072 | 0.073 | 457,636.73 | 34,336,606.79 |
12/9/21 | 0.097 | 0.097 | 0.085 | 0.085 | 730,323.59 | 40,005,542.12 |
12/8/21 | 0.096 | 0.097 | 0.085 | 0.097 | 1,757,676.84 | 45,751,278.18 |
12/7/21 | 0.092 | 0.102 | 0.091 | 0.096 | 1,048,227.08 | 45,482,077.09 |
12/6/21 | 0.097 | 0.097 | 0.082 | 0.091 | 1,415,219.88 | 43,238,787.51 |
12/5/21 | 0.102 | 0.116 | 0.087 | 0.097 | 1,275,228.24 | 45,669,386.46 |
12/4/21 | 0.121 | 0.122 | 0.097 | 0.102 | 700,149.86 | 48,277,987.87 |
12/3/21 | 0.127 | 0.128 | 0.113 | 0.121 | 883,542.1 | 57,413,531.56 |
12/2/21 | 0.133 | 0.134 | 0.126 | 0.127 | 689,592.48 | 60,214,334.67 |
12/1/21 | 0.152 | 0.156 | 0.131 | 0.133 | 1,148,229.44 | 62,664,292.42 |
11/30/21 | 0.144 | 0.157 | 0.144 | 0.152 | 1,132,043.23 | 71,830,914.92 |
11/29/21 | 0.116 | 0.145 | 0.115 | 0.144 | 1,329,864.44 | 68,060,935.68 |
11/28/21 | 0.116 | 0.117 | 0.109 | 0.116 | 823,532.89 | 54,882,853.97 |
11/27/21 | 0.123 | 0.124 | 0.115 | 0.116 | 871,089.97 | 54,808,826.33 |
11/26/21 | 0.138 | 0.14 | 0.118 | 0.123 | 521,422.51 | 58,123,265.56 |
11/25/21 | 0.135 | 0.142 | 0.133 | 0.138 | 518,946.62 | 65,082,791.46 |
11/24/21 | 0.139 | 0.14 | 0.132 | 0.135 | 551,619.73 | 63,752,512.14 |
11/23/21 | 0.121 | 0.143 | 0.121 | 0.139 | 928,513.79 | 65,890,841.62 |
11/22/21 | 0.162 | 0.162 | 0.12 | 0.121 | 1,540,724.06 | 57,361,490.79 |
11/21/21 | 0.171 | 0.172 | 0.162 | 0.162 | 896,938.29 | 76,555,628.85 |
11/20/21 | 0.152 | 0.172 | 0.15 | 0.171 | 1,274,844.08 | 80,908,248.63 |
11/19/21 | 0.126 | 0.154 | 0.126 | 0.152 | 1,496,334.94 | 71,680,533.9 |
11/18/21 | 0.124 | 0.136 | 0.121 | 0.126 | 1,729,277 | 59,554,968.18 |
11/17/21 | 0.119 | 0.175 | 0.116 | 0.124 | 857,470.74 | 58,502,848.85 |
11/16/21 | 0.123 | 0.124 | 0.107 | 0.119 | 922,510.55 | 56,170,601.45 |
11/15/21 | 0.129 | 0.138 | 0.123 | 0.124 | 732,484.37 | 58,438,949.74 |
11/14/21 | 0.143 | 0.144 | 0.127 | 0.129 | 855,563.79 | 60,964,276.05 |
11/13/21 | 0.138 | 0.148 | 0.137 | 0.143 | 1,036,705.21 | 67,706,227.13 |
11/12/21 | 0.167 | 0.168 | 0.123 | 0.138 | 2,575,023.23 | 65,048,819.79 |
11/11/21 | 0.161 | 0.17 | 0.159 | 0.167 | 954,957.62 | 79,020,181.48 |
11/10/21 | 0.19 | 0.19 | 0.16 | 0.161 | 1,930,997.33 | 76,071,671.29 |
11/9/21 | 0.18 | 0.202 | 0.179 | 0.19 | 3,141,044.27 | 89,991,217.34 |
11/8/21 | 0.178 | 0.189 | 0.172 | 0.18 | 1,752,984.55 | 85,277,494.12 |
11/7/21 | 0.158 | 0.181 | 0.157 | 0.178 | 1,864,745.1 | 84,175,646.27 |
11/6/21 | 0.186 | 0.195 | 0.149 | 0.158 | 3,456,966.2 | 74,563,925.05 |
11/5/21 | 0.151 | 0.187 | 0.15 | 0.186 | 2,607,051.64 | 87,893,519.08 |
11/4/21 | 0.148 | 0.151 | 0.14 | 0.151 | 1,199,419.49 | 69,936,154.78 |
11/3/21 | 0.153 | 0.154 | 0.129 | 0.148 | 3,183,951.84 | 68,352,193.1 |
11/2/21 | 0.102 | 0.157 | 0.1 | 0.153 | 4,934,041.72 | 70,728,311.66 |
11/1/21 | 0.087 | 0.103 | 0.085 | 0.102 | 935,474.59 | 46,979,751.37 |
10/31/21 | 0.099 | 0.1 | 0.086 | 0.087 | 1,254,253.91 | 40,053,193.14 |
10/30/21 | 0.09 | 0.101 | 0.09 | 0.099 | 1,255,611.15 | 45,948,660.78 |
10/29/21 | 0.083 | 0.092 | 0.083 | 0.09 | 912,110.99 | 41,367,652.37 |
10/28/21 | 0.066 | 0.085 | 0.066 | 0.083 | 919,736.18 | 38,311,007.01 |
10/27/21 | 0.069 | 0.073 | 0.066 | 0.066 | 158,621.57 | 30,692,198.18 |
10/26/21 | 0.07 | 0.071 | 0.069 | 0.069 | 200,558.69 | 32,001,231 |
10/25/21 | 0.07 | 0.07 | 0.069 | 0.07 | 139,498.75 | 32,108,786.44 |
10/24/21 | 0.071 | 0.071 | 0.068 | 0.07 | 123,167.73 | 32,246,648.56 |
10/23/21 | 0.072 | 0.073 | 0.07 | 0.071 | 139,089.36 | 32,601,720.33 |
10/22/21 | 0.075 | 0.077 | 0.071 | 0.072 | 203,151.65 | 33,219,871.72 |
10/21/21 | 0.077 | 0.078 | 0.073 | 0.075 | 157,560.19 | 34,546,945.86 |
10/20/21 | 0.076 | 0.078 | 0.075 | 0.077 | 517,022.38 | 35,536,372.11 |
10/19/21 | 0.074 | 0.083 | 0.07 | 0.076 | 544,250.09 | 35,058,429.6 |
10/18/21 | 0.077 | 0.078 | 0.073 | 0.074 | 206,869.41 | 34,073,402.9 |
10/17/21 | 0.08 | 0.08 | 0.074 | 0.077 | 188,878.8 | 35,652,754.59 |
10/16/21 | 0.08 | 0.082 | 0.079 | 0.08 | 311,243.26 | 35,921,102.83 |
10/15/21 | 0.076 | 0.081 | 0.076 | 0.08 | 420,131.2 | 36,065,657.73 |
10/14/21 | 0.08 | 0.084 | 0.075 | 0.076 | 581,395.58 | 34,391,831.68 |
10/13/21 | 0.075 | 0.081 | 0.069 | 0.08 | 732,649.97 | 36,177,025.21 |
10/12/21 | 0.072 | 0.075 | 0.067 | 0.074 | 323,978.5 | 33,585,126.15 |
10/11/21 | 0.071 | 0.074 | 0.07 | 0.072 | 389,946.56 | 32,670,817.78 |
10/10/21 | 0.079 | 0.079 | 0.071 | 0.071 | 282,633.6 | 32,137,123.55 |
10/9/21 | 0.072 | 0.079 | 0.072 | 0.079 | 417,278.39 | 35,729,545.5 |
10/8/21 | 0.074 | 0.075 | 0.069 | 0.072 | 541,158.25 | 32,458,801.97 |
10/7/21 | 0.083 | 0.083 | 0.074 | 0.074 | 643,454.71 | 33,452,153.33 |
10/6/21 | 0.088 | 0.088 | 0.082 | 0.083 | 369,496.44 | 37,472,221.51 |
10/5/21 | 0.087 | 0.091 | 0.085 | 0.088 | 426,729.59 | 39,654,409.62 |
10/4/21 | 0.087 | 0.087 | 0.083 | 0.087 | 336,334.76 | 39,081,614.38 |
10/3/21 | 0.09 | 0.092 | 0.086 | 0.087 | 431,069.57 | 39,037,798.37 |
10/2/21 | 0.089 | 0.093 | 0.087 | 0.09 | 313,061.3 | 40,649,450.25 |