Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/21/21 | 0.564 | 0.566 | 0.523 | 0.531 | 223,493.74 | 33,621,250.93 |
10/20/21 | 0.552 | 0.566 | 0.522 | 0.564 | 253,048.12 | 35,711,554.69 |
10/19/21 | 0.524 | 0.553 | 0.502 | 0.552 | 366,732.96 | 34,966,209.91 |
10/18/21 | 0.527 | 0.528 | 0.505 | 0.523 | 217,459.45 | 33,131,139.74 |
10/17/21 | 0.539 | 0.544 | 0.507 | 0.527 | 327,671.47 | 33,358,728.4 |
10/16/21 | 0.543 | 0.546 | 0.528 | 0.539 | 151,656.55 | 34,100,652.89 |
10/15/21 | 0.521 | 0.544 | 0.505 | 0.543 | 291,297.28 | 34,364,499.84 |
10/14/21 | 0.541 | 0.549 | 0.509 | 0.521 | 485,504.48 | 32,991,273.91 |
10/13/21 | 0.481 | 0.562 | 0.464 | 0.542 | 760,367.82 | 34,334,529.35 |
10/12/21 | 0.503 | 0.508 | 0.452 | 0.482 | 669,194.03 | 30,478,336.31 |
10/11/21 | 0.376 | 0.529 | 0.372 | 0.502 | 1,848,944.69 | 31,802,289.15 |
10/10/21 | 0.356 | 0.387 | 0.333 | 0.376 | 633,914.07 | 23,806,739.89 |
10/9/21 | 0.333 | 0.357 | 0.294 | 0.356 | 820,169.72 | 22,558,782.52 |
10/8/21 | 0.251 | 0.338 | 0.241 | 0.332 | 1,003,666.75 | 21,042,014.49 |
10/7/21 | 0.227 | 0.252 | 0.226 | 0.25 | 283,399.57 | 15,851,666.76 |
10/6/21 | 0.224 | 0.23 | 0.217 | 0.227 | 203,603.26 | 14,369,775.85 |
10/5/21 | 0.215 | 0.23 | 0.213 | 0.224 | 253,793.66 | 14,192,979.08 |
10/4/21 | 0.214 | 0.225 | 0.211 | 0.216 | 398,568.85 | 13,649,607.36 |
10/3/21 | 0.211 | 0.227 | 0.209 | 0.214 | 309,561.07 | 13,552,040.08 |
10/2/21 | 0.213 | 0.221 | 0.204 | 0.212 | 250,040.09 | 13,393,373.26 |
10/1/21 | 0.193 | 0.22 | 0.187 | 0.213 | 277,741.6 | 13,495,410.88 |
9/30/21 | 0.185 | 0.199 | 0.183 | 0.193 | 133,882.51 | 12,220,613.88 |
9/29/21 | 0.181 | 0.194 | 0.18 | 0.185 | 126,329.66 | 11,680,405.87 |
9/28/21 | 0.186 | 0.194 | 0.181 | 0.181 | 138,246.04 | 11,446,648.98 |
9/27/21 | 0.201 | 0.206 | 0.186 | 0.186 | 159,754.3 | 11,755,437.67 |
9/26/21 | 0.201 | 0.206 | 0.185 | 0.201 | 88,742.37 | 12,741,358.01 |
9/25/21 | 0.196 | 0.203 | 0.189 | 0.201 | 138,576.18 | 12,705,697.5 |
9/24/21 | 0.206 | 0.213 | 0.186 | 0.196 | 104,664.23 | 12,382,791.28 |
9/23/21 | 0.212 | 0.217 | 0.204 | 0.206 | 139,789.7 | 13,048,779.65 |
9/22/21 | 0.187 | 0.213 | 0.187 | 0.212 | 174,829.69 | 13,403,286.71 |
9/21/21 | 0.198 | 0.203 | 0.185 | 0.187 | 135,900.79 | 11,830,567.57 |
9/20/21 | 0.219 | 0.222 | 0.196 | 0.198 | 237,695.1 | 12,544,063.79 |
9/19/21 | 0.227 | 0.229 | 0.218 | 0.219 | 88,169.6 | 13,885,488.29 |
9/18/21 | 0.221 | 0.232 | 0.22 | 0.226 | 164,354.12 | 14,323,499.61 |
9/17/21 | 0.227 | 0.23 | 0.218 | 0.221 | 109,343.83 | 13,991,591.32 |
9/16/21 | 0.225 | 0.233 | 0.22 | 0.227 | 113,735.03 | 14,344,181.54 |
9/15/21 | 0.221 | 0.236 | 0.215 | 0.225 | 195,298.71 | 14,235,912.62 |
9/14/21 | 0.206 | 0.222 | 0.205 | 0.219 | 246,190.32 | 13,871,681.82 |
9/13/21 | 0.221 | 0.229 | 0.201 | 0.207 | 269,435.44 | 13,078,668.74 |
9/12/21 | 0.214 | 0.222 | 0.202 | 0.221 | 180,095.45 | 13,975,099.06 |
9/11/21 | 0.204 | 0.216 | 0.202 | 0.214 | 340,301.45 | 13,534,247.29 |
9/10/21 | 0.215 | 0.232 | 0.203 | 0.204 | 538,270.48 | 12,912,401.94 |
9/9/21 | 0.213 | 0.243 | 0.204 | 0.215 | 643,542.52 | 13,587,048.07 |
9/8/21 | 0.24 | 0.261 | 0.204 | 0.23 | 558,225.47 | 14,565,162 |
9/7/21 | 0.309 | 0.318 | 0.187 | 0.24 | 433,599.67 | 15,171,766.28 |
9/6/21 | 0.29 | 0.309 | 0.29 | 0.309 | 281,069.51 | 19,570,598.27 |
9/5/21 | 0.273 | 0.293 | 0.264 | 0.29 | 406,491.9 | 18,384,448.67 |
9/4/21 | 0.269 | 0.289 | 0.264 | 0.273 | 308,494.92 | 17,307,005.71 |
9/3/21 | 0.266 | 0.282 | 0.256 | 0.269 | 348,713.39 | 17,000,381.17 |
9/2/21 | 0.25 | 0.276 | 0.246 | 0.266 | 446,302.94 | 16,825,622.46 |
9/1/21 | 0.232 | 0.255 | 0.223 | 0.25 | 182,807.61 | 15,810,881.78 |
8/31/21 | 0.224 | 0.24 | 0.223 | 0.232 | 259,412.26 | 14,714,928.14 |
8/30/21 | 0.235 | 0.244 | 0.224 | 0.224 | 294,062.87 | 14,170,250.66 |
8/29/21 | 0.244 | 0.251 | 0.233 | 0.235 | 322,726.92 | 14,874,101.1 |
8/28/21 | 0.254 | 0.256 | 0.231 | 0.244 | 434,730.24 | 15,471,854.64 |
8/27/21 | 0.233 | 0.255 | 0.228 | 0.254 | 325,889.54 | 16,102,787.22 |
8/26/21 | 0.249 | 0.251 | 0.23 | 0.233 | 295,544.15 | 14,733,388.14 |
8/25/21 | 0.247 | 0.258 | 0.24 | 0.251 | 926,342.14 | 15,861,939.89 |
8/24/21 | 0.259 | 0.264 | 0.244 | 0.247 | 1,268,182.79 | 15,653,379.52 |
8/23/21 | 0.254 | 0.27 | 0.232 | 0.259 | 1,039,227.62 | 16,413,930.74 |
8/22/21 | 0.261 | 0.267 | 0.246 | 0.255 | 1,990,730.97 | 16,168,948.67 |
8/21/21 | 0.252 | 0.267 | 0.244 | 0.262 | 1,376,598.48 | 16,576,696.6 |
8/20/21 | 0.24 | 0.259 | 0.235 | 0.25 | 1,215,611.44 | 15,854,519.33 |
8/19/21 | 0.263 | 0.263 | 0.206 | 0.24 | 1,637,315.77 | 15,201,501.9 |
8/18/21 | 0.268 | 0.28 | 0.255 | 0.263 | 773,710.08 | 16,671,366.63 |
8/17/21 | 0.275 | 0.288 | 0.264 | 0.267 | 860,902.89 | 16,908,839.39 |
8/16/21 | 0.277 | 0.289 | 0.27 | 0.274 | 776,839.68 | 17,350,467.05 |
8/15/21 | 0.273 | 0.285 | 0.268 | 0.277 | 1,029,291.69 | 17,537,324.94 |
8/14/21 | 0.274 | 0.307 | 0.267 | 0.273 | 791,767.52 | 17,286,073.56 |
8/13/21 | 0.257 | 0.284 | 0.252 | 0.274 | 843,216.77 | 17,370,623.2 |
8/12/21 | 0.277 | 0.281 | 0.254 | 0.257 | 662,291.62 | 16,285,966.88 |
8/11/21 | 0.272 | 0.284 | 0.268 | 0.279 | 502,074.03 | 17,650,491.97 |
8/10/21 | 0.262 | 0.272 | 0.241 | 0.272 | 622,715.61 | 17,188,833.09 |
8/9/21 | 0.26 | 0.277 | 0.249 | 0.262 | 477,133.32 | 16,611,274.87 |
8/8/21 | 0.269 | 0.278 | 0.259 | 0.26 | 610,171.67 | 16,433,206.69 |
8/7/21 | 0.263 | 0.278 | 0.253 | 0.27 | 620,997.42 | 17,107,037.48 |
8/6/21 | 0.258 | 0.265 | 0.247 | 0.264 | 340,508.96 | 16,680,299.43 |
8/5/21 | 0.254 | 0.267 | 0.242 | 0.258 | 220,695.21 | 16,310,453 |
8/4/21 | 0.242 | 0.257 | 0.232 | 0.254 | 349,828.81 | 16,104,531.34 |
8/3/21 | 0.242 | 0.249 | 0.233 | 0.243 | 283,626.99 | 15,395,136.1 |
8/2/21 | 0.24 | 0.252 | 0.232 | 0.242 | 287,606.92 | 15,296,280.33 |
8/1/21 | 0.248 | 0.258 | 0.235 | 0.241 | 381,731.26 | 15,233,855.02 |
7/31/21 | 0.243 | 0.252 | 0.236 | 0.25 | 485,046.57 | 15,814,691.8 |
7/30/21 | 0.229 | 0.246 | 0.222 | 0.242 | 360,302.84 | 15,340,909.24 |
7/29/21 | 0.233 | 0.238 | 0.22 | 0.229 | 323,417.5 | 14,514,905.37 |
7/28/21 | 0.235 | 0.24 | 0.228 | 0.233 | 83,982.71 | 14,762,006.09 |
7/27/21 | 0.233 | 0.239 | 0.221 | 0.234 | 204,968.45 | 14,834,975.76 |
7/26/21 | 0.228 | 0.259 | 0.225 | 0.233 | 357,592.73 | 14,774,209.73 |
7/25/21 | 0.227 | 0.232 | 0.213 | 0.228 | 144,611.5 | 14,435,306.88 |
7/24/21 | 0.232 | 0.239 | 0.222 | 0.226 | 195,399.73 | 14,322,280.21 |