Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/31/21 | 0.429 | 0.44 | 0.415 | 0.419 | 263,413.69 | 225,282,475.81 |
8/3/21 | 0.292 | 0.296 | 0.281 | 0.283 | 28,850.26 | 152,350,695.73 |
8/2/21 | 0.299 | 0.303 | 0.29 | 0.291 | 331,724.63 | 156,689,541.62 |
8/1/21 | 0.312 | 0.319 | 0.295 | 0.299 | 186,673.18 | 160,889,019.76 |
7/31/21 | 0.316 | 0.316 | 0.307 | 0.312 | 336,628.81 | 167,860,220.68 |
7/30/21 | 0.299 | 0.315 | 0.288 | 0.315 | 232,693.5 | 169,272,547.18 |
7/29/21 | 0.3 | 0.304 | 0.295 | 0.299 | 221,006.45 | 160,800,148.96 |
7/28/21 | 0.288 | 0.303 | 0.285 | 0.3 | 1,284,380.2 | 161,128,159.15 |
7/27/21 | 0.274 | 0.288 | 0.267 | 0.288 | 76,765.24 | 154,866,831.34 |
7/26/21 | 0.259 | 0.298 | 0.258 | 0.274 | 300,909.61 | 147,453,064.9 |
7/25/21 | 0.253 | 0.259 | 0.249 | 0.259 | 240,654.86 | 139,109,822.29 |
7/24/21 | 0.248 | 0.255 | 0.247 | 0.253 | 430,408.01 | 135,788,012.87 |
7/23/21 | 0.237 | 0.248 | 0.236 | 0.248 | 400,633.04 | 133,318,784.71 |
7/22/21 | 0.236 | 0.239 | 0.233 | 0.237 | 21,716.4 | 127,368,887.05 |
7/21/21 | 0.22 | 0.242 | 0.218 | 0.236 | 311,690.4 | 126,864,301.4 |
7/20/21 | 0.227 | 0.229 | 0.217 | 0.22 | 63,462.55 | 118,275,053.29 |
7/19/21 | 0.234 | 0.236 | 0.226 | 0.227 | 293,121.32 | 122,089,499.8 |
7/18/21 | 0.233 | 0.239 | 0.23 | 0.234 | 98,299.82 | 125,933,638.79 |
7/17/21 | 0.232 | 0.236 | 0.23 | 0.233 | 425,163.38 | 125,070,796.77 |
7/16/21 | 0.233 | 0.235 | 0.227 | 0.232 | 383,599.66 | 124,514,465.76 |
7/15/21 | 0.241 | 0.244 | 0.229 | 0.232 | 46,301.04 | 124,949,433.46 |
7/14/21 | 0.24 | 0.244 | 0.233 | 0.241 | 384,638.07 | 129,507,735.1 |
7/13/21 | 0.243 | 0.245 | 0.237 | 0.24 | 76,523.86 | 129,184,011.11 |
7/12/21 | 0.25 | 0.252 | 0.239 | 0.243 | 318,018.18 | 130,834,094.39 |
7/11/21 | 0.244 | 0.252 | 0.243 | 0.25 | 343,327.53 | 134,167,031.56 |
7/10/21 | 0.245 | 0.249 | 0.242 | 0.244 | 667,231.57 | 131,313,341.02 |
7/9/21 | 0.238 | 0.247 | 0.234 | 0.246 | 440,343.23 | 132,158,809.5 |
7/8/21 | 0.243 | 0.244 | 0.232 | 0.237 | 390,646.93 | 127,657,894.64 |
7/7/21 | 0.246 | 0.252 | 0.243 | 0.243 | 600,527.21 | 130,794,316.01 |
7/6/21 | 0.241 | 0.252 | 0.241 | 0.246 | 529,545.55 | 132,197,745.52 |
7/5/21 | 0.252 | 0.323 | 0.238 | 0.242 | 243,014.64 | 130,034,420.94 |
7/4/21 | 0.247 | 0.257 | 0.245 | 0.252 | 426,861.74 | 135,402,606.76 |
7/3/21 | 0.241 | 0.249 | 0.237 | 0.247 | 482,557.64 | 132,884,309.03 |
7/2/21 | 0.238 | 0.241 | 0.233 | 0.241 | 33,294.58 | 129,383,296.05 |
7/1/21 | 0.247 | 0.248 | 0.233 | 0.238 | 477,548.36 | 127,997,642.31 |
6/30/21 | 0.251 | 0.253 | 0.24 | 0.247 | 481,728.67 | 132,770,942.92 |
6/29/21 | 0.24 | 0.256 | 0.238 | 0.252 | 656,713.68 | 135,382,273 |
6/28/21 | 0.236 | 0.242 | 0.234 | 0.24 | 1,141,147.79 | 128,911,044.32 |
6/27/21 | 0.216 | 0.236 | 0.215 | 0.235 | 553,140.51 | 126,487,227.08 |
6/26/21 | 0.209 | 0.215 | 0.201 | 0.215 | 730,137.02 | 115,784,776.8 |
6/25/21 | 0.228 | 0.232 | 0.207 | 0.209 | 226,905.75 | 112,297,214.34 |
6/24/21 | 0.214 | 0.23 | 0.206 | 0.228 | 1,404,868.67 | 122,490,141.38 |
6/23/21 | 0.204 | 0.222 | 0.2 | 0.214 | 948,774.88 | 115,238,610.88 |
6/22/21 | 0.199 | 0.209 | 0.18 | 0.204 | 325,239.28 | 109,791,317.1 |
6/21/21 | 0.225 | 0.225 | 0.196 | 0.198 | 52,760.74 | 106,555,338.08 |
6/20/21 | 0.222 | 0.227 | 0.21 | 0.225 | 394,776.72 | 120,995,608.93 |
6/19/21 | 0.222 | 0.227 | 0.217 | 0.221 | 127,484.66 | 119,009,067.91 |
6/18/21 | 0.236 | 0.236 | 0.218 | 0.222 | 244,838.19 | 119,262,406.26 |
6/17/21 | 0.237 | 0.244 | 0.231 | 0.236 | 204,887.99 | 126,621,426.95 |
6/16/21 | 0.247 | 0.251 | 0.236 | 0.237 | 420,613.22 | 127,550,046.48 |
6/15/21 | 0.25 | 0.255 | 0.244 | 0.248 | 233,039.15 | 133,247,185.03 |
6/14/21 | 0.239 | 0.252 | 0.237 | 0.25 | 441,889.78 | 134,351,701.51 |
6/13/21 | 0.216 | 0.24 | 0.212 | 0.239 | 200,578.42 | 128,490,540.61 |
6/12/21 | 0.225 | 0.225 | 0.209 | 0.216 | 126,794.55 | 116,075,168.65 |
6/11/21 | 0.226 | 0.23 | 0.222 | 0.224 | 140,846.19 | 120,643,557.12 |
6/10/21 | 0.23 | 0.236 | 0.22 | 0.226 | 278,631.75 | 121,318,879.99 |
6/9/21 | 0.205 | 0.231 | 0.199 | 0.229 | 590,869.57 | 123,290,123.02 |
6/7/21 | 0.219 | 0.224 | 0.205 | 0.206 | 243,917.42 | 110,807,473.49 |
6/6/21 | 0.218 | 0.224 | 0.215 | 0.219 | 515,355.36 | 117,572,559.25 |
6/5/21 | 0.221 | 0.228 | 0.214 | 0.218 | 1,123,026.06 | 117,332,568.94 |
6/4/21 | 0.227 | 0.233 | 0.21 | 0.221 | 91,733.41 | 118,863,857.88 |
6/3/21 | 0.227 | 0.239 | 0.225 | 0.227 | 831,041.63 | 122,132,930.92 |
6/2/21 | 0.221 | 0.231 | 0.217 | 0.228 | 256,974.81 | 122,312,966.34 |
6/1/21 | 0.225 | 0.229 | 0.216 | 0.221 | 55,415.74 | 118,853,970.17 |
5/31/21 | 0.209 | 0.226 | 0.204 | 0.225 | 830,698.08 | 121,153,379.28 |
5/30/21 | 0.198 | 0.212 | 0.191 | 0.209 | 122,116.36 | 112,125,922.21 |
5/29/21 | 0.204 | 0.214 | 0.192 | 0.198 | 116,318.17 | 106,175,119.35 |
5/28/21 | 0.224 | 0.226 | 0.199 | 0.204 | 89,856.27 | 109,823,744.17 |
5/27/21 | 0.231 | 0.237 | 0.216 | 0.224 | 60,689.71 | 120,262,550.87 |
5/26/21 | 0.228 | 0.242 | 0.221 | 0.232 | 435,700.16 | 124,500,188.36 |
5/25/21 | 0.226 | 0.233 | 0.215 | 0.227 | 881,457.4 | 122,123,261.1 |
5/24/21 | 0.196 | 0.233 | 0.195 | 0.226 | 1,238,311.08 | 121,558,153.51 |
5/23/21 | 0.211 | 0.215 | 0.175 | 0.196 | 450,126.8 | 105,392,673.81 |
5/22/21 | 0.21 | 0.216 | 0.2 | 0.21 | 605,013.42 | 113,133,572.75 |
5/21/21 | 0.227 | 0.236 | 0.19 | 0.21 | 518,375.4 | 112,877,392.39 |
5/19/21 | 0.219 | 0.222 | 0.161 | 0.205 | 1,334,804.25 | 110,274,197.04 |
5/19/21 | 0.219 | 0.222 | 0.161 | 0.205 | 1,334,804.25 | 110,274,197.04 |
5/19/21 | 0.219 | 0.222 | 0.161 | 0.205 | 1,334,804.25 | 110,274,197.04 |
5/19/21 | 0.219 | 0.222 | 0.161 | 0.205 | 1,334,804.25 | 110,274,197.04 |
5/18/21 | 0.222 | 0.232 | 0.215 | 0.219 | 102,050.46 | 117,808,112.12 |
5/18/21 | 0.222 | 0.232 | 0.215 | 0.219 | 102,050.46 | 117,808,112.12 |
5/18/21 | 0.222 | 0.232 | 0.215 | 0.219 | 102,050.46 | 117,808,112.12 |
5/18/21 | 0.222 | 0.232 | 0.215 | 0.219 | 102,050.46 | 117,808,112.12 |
5/17/21 | 0.23 | 0.234 | 0.209 | 0.221 | 275,546.68 | 118,906,318.68 |
5/17/21 | 0.23 | 0.234 | 0.209 | 0.221 | 275,546.68 | 118,906,318.68 |
5/17/21 | 0.23 | 0.234 | 0.209 | 0.221 | 275,546.68 | 118,906,318.68 |
5/17/21 | 0.23 | 0.234 | 0.209 | 0.221 | 275,546.68 | 118,906,318.68 |
5/16/21 | 0.236 | 0.25 | 0.218 | 0.23 | 184,897.6 | 123,607,261.44 |
5/16/21 | 0.236 | 0.25 | 0.218 | 0.23 | 184,897.6 | 123,607,261.44 |
5/16/21 | 0.236 | 0.25 | 0.218 | 0.23 | 184,897.6 | 123,607,261.44 |