Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/19/21 | 0.063 | 0.063 | 0.027 | 0.031 | 7.86 | 0 |
7/18/21 | 0.063 | 0.064 | 0.057 | 0.063 | 7.06 | 0 |
7/17/21 | 0.058 | 0.063 | 0.057 | 0.063 | 6.72 | 0 |
7/16/21 | 0.06 | 0.064 | 0.058 | 0.058 | 7.31 | 0 |
7/15/21 | 0.062 | 0.065 | 0.057 | 0.06 | 6.37 | 0 |
7/14/21 | 0.061 | 0.065 | 0.059 | 0.062 | 5.64 | 0 |
7/13/21 | 0.059 | 0.064 | 0.056 | 0.061 | 6.41 | 0 |
7/12/21 | 0.055 | 0.059 | 0.053 | 0.059 | 13.96 | 0 |
7/11/21 | 0.053 | 0.057 | 0.053 | 0.055 | 5.84 | 0 |
7/10/21 | 0.056 | 0.056 | 0.05 | 0.053 | 4.96 | 0 |
7/9/21 | 0.047 | 0.056 | 0.046 | 0.056 | 5.91 | 0 |
7/8/21 | 0.04 | 0.048 | 0.038 | 0.047 | 4.35 | 0 |
7/7/21 | 0.03 | 0.042 | 0.03 | 0.04 | 4.13 | 0 |
7/6/21 | 0.064 | 0.069 | 0.029 | 0.03 | 8.02 | 0 |
7/5/21 | 0.07 | 0.07 | 0.062 | 0.065 | 6.1 | 0 |
7/4/21 | 0.064 | 0.071 | 0.062 | 0.069 | 7.89 | 0 |
7/3/21 | 0.067 | 0.068 | 0.064 | 0.064 | 8.29 | 0 |
7/2/21 | 0.045 | 0.068 | 0.045 | 0.067 | 5.57 | 0 |
7/1/21 | 0.034 | 0.048 | 0.034 | 0.045 | 5.15 | 0 |
6/30/21 | 0.036 | 0.038 | 0.03 | 0.034 | 3.39 | 0 |
6/29/21 | 0.034 | 0.04 | 0.033 | 0.036 | 3.21 | 0 |
6/28/21 | 0.035 | 0.038 | 0.031 | 0.034 | 3.47 | 0 |
6/27/21 | 0.064 | 0.065 | 0.032 | 0.035 | 4.89 | 0 |
6/26/21 | 0.042 | 0.064 | 0.041 | 0.064 | 6.22 | 0 |
6/25/21 | 0.035 | 0.046 | 0.034 | 0.042 | 4.38 | 0 |
6/24/21 | 0.05 | 0.051 | 0.031 | 0.035 | 5.19 | 0 |
6/23/21 | 0.035 | 0.051 | 0.034 | 0.05 | 3.94 | 0 |
6/22/21 | 0.045 | 0.049 | 0.025 | 0.035 | 3.7 | 0 |
6/21/21 | 0.071 | 0.071 | 0.043 | 0.045 | 12.92 | 0 |
6/20/21 | 0.067 | 0.071 | 0.064 | 0.071 | 7.22 | 0 |
6/19/21 | 0.07 | 0.072 | 0.064 | 0.067 | 7.87 | 0 |
6/18/21 | 0.075 | 0.076 | 0.064 | 0.07 | 10.07 | 0 |
6/17/21 | 0.066 | 0.076 | 0.065 | 0.075 | 11.22 | 0 |
6/16/21 | 0.077 | 0.08 | 0.065 | 0.066 | 7.49 | 0 |
6/15/21 | 0.08 | 0.081 | 0.073 | 0.077 | 8.51 | 0 |
6/14/21 | 0.075 | 0.082 | 0.072 | 0.08 | 7.37 | 0 |
6/13/21 | 0.068 | 0.075 | 0.065 | 0.075 | 7.68 | 0 |
6/12/21 | 0.075 | 0.075 | 0.064 | 0.067 | 7.41 | 0 |
6/11/21 | 0.072 | 0.077 | 0.067 | 0.075 | 10.58 | 0 |
6/10/21 | 0.077 | 0.08 | 0.072 | 0.072 | 7.76 | 0 |
6/9/21 | 0.072 | 0.077 | 0.067 | 0.077 | 9.31 | 0 |
6/7/21 | 0.086 | 0.089 | 0.073 | 0.073 | 7.19 | 0 |
6/6/21 | 0.056 | 0.086 | 0.056 | 0.086 | 8.91 | 0 |
6/5/21 | 0.036 | 0.056 | 0.036 | 0.056 | 5.75 | 0 |
6/4/21 | 0.024 | 0.041 | 0.024 | 0.036 | 2.97 | 0 |
6/3/21 | 0.052 | 0.055 | 0.024 | 0.024 | 8.08 | 0 |
6/2/21 | 0.033 | 0.052 | 0.031 | 0.052 | 4.1 | 0 |
6/1/21 | 0.052 | 0.054 | 0.026 | 0.033 | 3.71 | 0 |
5/31/21 | 0.029 | 0.052 | 0.026 | 0.051 | 4.27 | 0 |
5/30/21 | 0.096 | 0.11 | 0.026 | 0.029 | 10.56 | 0 |
5/29/21 | 0.069 | 0.097 | 0.067 | 0.095 | 9.53 | 0 |
5/28/21 | 0.076 | 0.076 | 0.06 | 0.069 | 5.74 | 0 |
5/27/21 | 0.066 | 0.08 | 0.059 | 0.076 | 7.32 | 0 |
5/26/21 | 0.093 | 0.105 | 0.061 | 0.066 | 8.72 | 0 |
5/25/21 | 0.083 | 0.094 | 0.079 | 0.092 | 7.97 | 0 |
5/24/21 | 0.061 | 0.085 | 0.061 | 0.083 | 7.97 | 0 |
5/23/21 | 0.07 | 0.073 | 0.052 | 0.061 | 6.47 | 0 |
5/22/21 | 0.071 | 0.075 | 0.068 | 0.07 | 7.81 | 0 |
5/21/21 | 0.075 | 0.082 | 0.066 | 0.07 | 7.27 | 0 |
4/26/21 | 0.091 | 0.101 | 0.04 | 0.048 | 11.17 | 0 |
4/25/21 | 0.089 | 0.093 | 0.086 | 0.091 | 9.65 | 0 |
4/24/21 | 0.089 | 0.244 | 0.082 | 0.089 | 10.44 | 0 |
4/23/21 | 0.067 | 0.089 | 0.064 | 0.089 | 104.84 | 0 |
4/22/21 | 0.063 | 0.076 | 0.062 | 0.067 | 6.38 | 0 |
4/21/21 | 0.036 | 0.066 | 0.033 | 0.063 | 5.47 | 0 |
4/20/21 | 0.035 | 0.059 | 0.033 | 0.036 | 18.85 | 0 |
4/19/21 | 0.097 | 0.097 | 0.034 | 0.035 | 42.25 | 0 |
4/18/21 | 0.103 | 0.103 | 0.087 | 0.097 | 10.75 | 0 |
4/17/21 | 0.086 | 0.107 | 0.08 | 0.103 | 9.95 | 0 |
4/16/21 | 0.079 | 0.087 | 0.07 | 0.086 | 9.56 | 0 |
4/15/21 | 0.068 | 0.079 | 0.066 | 0.078 | 6.73 | 0 |
4/14/21 | 0.07 | 0.08 | 0.065 | 0.068 | 8.64 | 0 |
4/13/21 | 0.069 | 0.078 | 0.068 | 0.071 | 7.97 | 0 |
4/12/21 | 0.067 | 0.074 | 0.065 | 0.069 | 7.44 | 0 |
4/11/21 | 0.066 | 0.075 | 0.064 | 0.067 | 8.8 | 0 |
4/10/21 | 0.105 | 0.124 | 0.063 | 0.066 | 10.21 | 0 |
4/9/21 | 0.071 | 0.105 | 0.071 | 0.105 | 8.86 | 0 |
4/8/21 | 0.159 | 0.167 | 0.052 | 0.071 | 184.71 | 0 |
4/7/21 | 0.145 | 0.167 | 0.145 | 0.16 | 56.41 | 0 |
4/6/21 | 0.141 | 0.15 | 0.135 | 0.146 | 34.32 | 0 |
4/5/21 | 0.167 | 0.169 | 0.138 | 0.14 | 13.37 | 0 |
4/4/21 | 0.167 | 0.172 | 0.159 | 0.167 | 16.04 | 0 |
4/3/21 | 0.169 | 0.178 | 0.167 | 0.167 | 17.54 | 0 |
4/2/21 | 0.169 | 0.178 | 0.168 | 0.169 | 19.32 | 0 |
4/1/21 | 0.171 | 0.176 | 0.166 | 0.169 | 18.3 | 0 |
3/31/21 | 0.149 | 0.171 | 0.146 | 0.171 | 17.61 | 0 |
3/30/21 | 0.128 | 0.151 | 0.122 | 0.149 | 13.33 | 0 |
3/29/21 | 0.088 | 0.128 | 0.087 | 0.128 | 10.1 | 0 |
3/28/21 | 0.076 | 0.089 | 0.073 | 0.088 | 7.66 | 0 |
3/27/21 | 0.078 | 0.088 | 0.059 | 0.076 | 208.5 | 0 |