Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/17/21 | 0.066 | 0.07 | 0.064 | 0.065 | 35,719.96 | 0 |
10/16/21 | 0.068 | 0.073 | 0.063 | 0.066 | 47,030.32 | 0 |
10/15/21 | 0.073 | 0.087 | 0.067 | 0.068 | 33,922.16 | 0 |
10/14/21 | 0.068 | 0.075 | 0.067 | 0.073 | 67,167.35 | 0 |
8/27/21 | 0.092 | 0.114 | 0.092 | 0.103 | 1,156,246.48 | 0 |
8/26/21 | 0.103 | 0.114 | 0.089 | 0.092 | 1,042,915.98 | 0 |
8/25/21 | 0.106 | 0.114 | 0.092 | 0.1 | 1,158,147.13 | 0 |
8/24/21 | 0.109 | 0.118 | 0.096 | 0.106 | 1,010,779.74 | 0 |
8/23/21 | 0.097 | 0.118 | 0.095 | 0.109 | 1,149,312.89 | 0 |
8/22/21 | 0.111 | 0.114 | 0.093 | 0.097 | 1,213,595.74 | 0 |
8/21/21 | 0.11 | 0.116 | 0.096 | 0.111 | 1,121,975.31 | 0 |
8/20/21 | 0.102 | 0.115 | 0.093 | 0.11 | 1,162,870.57 | 0 |
8/19/21 | 0.099 | 0.111 | 0.088 | 0.102 | 383,060.79 | 0 |
8/18/21 | 0.093 | 0.107 | 0.086 | 0.099 | 811,418.67 | 0 |
8/17/21 | 0.091 | 0.107 | 0.085 | 0.093 | 525,403.94 | 0 |
8/16/21 | 0.106 | 0.115 | 0.09 | 0.091 | 988,915.47 | 0 |
8/15/21 | 0.111 | 0.114 | 0.089 | 0.106 | 1,238,267.1 | 0 |
8/14/21 | 0.102 | 0.114 | 0.093 | 0.111 | 1,111,201.15 | 0 |
8/13/21 | 0.09 | 0.113 | 0.088 | 0.102 | 1,196,177.92 | 0 |
8/12/21 | 0.12 | 0.129 | 0.088 | 0.09 | 217,468.94 | 0 |
8/11/21 | 0.122 | 0.13 | 0.106 | 0.12 | 1,122,279.61 | 0 |
8/10/21 | 0.111 | 0.127 | 0.102 | 0.122 | 1,228,401.24 | 0 |
8/9/21 | 0.105 | 0.127 | 0.099 | 0.111 | 1,818,327.76 | 0 |
8/8/21 | 0.114 | 0.129 | 0.101 | 0.105 | 2,468,870.04 | 0 |
8/7/21 | 0.115 | 0.141 | 0.104 | 0.115 | 2,444,014.82 | 0 |
8/6/21 | 0.122 | 0.126 | 0.107 | 0.115 | 2,404,532.82 | 0 |
8/5/21 | 0.114 | 0.129 | 0.109 | 0.122 | 2,307,757.7 | 0 |
8/4/21 | 0.1 | 0.133 | 0.09 | 0.114 | 2,250,745.47 | 0 |
8/3/21 | 0.093 | 0.104 | 0.083 | 0.1 | 2,358,556.5 | 0 |
8/2/21 | 0.1 | 0.108 | 0.088 | 0.093 | 2,114,012.55 | 0 |
8/1/21 | 0.098 | 0.108 | 0.086 | 0.1 | 2,427,640.58 | 0 |
7/31/21 | 0.095 | 0.101 | 0.082 | 0.098 | 2,318,251.42 | 0 |
7/30/21 | 0.094 | 0.097 | 0.078 | 0.095 | 2,187,431.69 | 0 |
7/29/21 | 0.083 | 0.097 | 0.076 | 0.094 | 2,294,567.25 | 0 |
7/28/21 | 0.08 | 0.093 | 0.076 | 0.083 | 867,148.64 | 0 |
7/27/21 | 0.081 | 0.093 | 0.075 | 0.08 | 312,232.37 | 0 |
7/26/21 | 0.077 | 0.096 | 0.075 | 0.081 | 310,792.19 | 0 |
7/25/21 | 0.084 | 0.088 | 0.072 | 0.077 | 287,460.32 | 0 |
7/24/21 | 0.076 | 0.085 | 0.071 | 0.084 | 320,369.43 | 0 |
7/23/21 | 0.08 | 0.084 | 0.07 | 0.076 | 246,529.7 | 0 |
7/22/21 | 0.074 | 0.082 | 0.069 | 0.08 | 253,273.05 | 0 |
7/21/21 | 0.063 | 0.102 | 0.06 | 0.074 | 273,584.26 | 0 |
7/20/21 | 0.065 | 0.072 | 0.059 | 0.063 | 223,525.77 | 0 |
7/19/21 | 0.074 | 0.079 | 0.061 | 0.065 | 241,824.16 | 0 |
7/18/21 | 0.067 | 0.081 | 0.065 | 0.074 | 280,100.14 | 0 |
7/17/21 | 0.069 | 0.078 | 0.063 | 0.067 | 248,536.13 | 0 |
7/16/21 | 0.064 | 0.078 | 0.063 | 0.069 | 271,268.87 | 0 |
7/15/21 | 0.067 | 0.079 | 0.064 | 0.064 | 238,865.43 | 0 |
7/14/21 | 0.068 | 0.08 | 0.065 | 0.067 | 255,831.4 | 0 |
7/13/21 | 0.081 | 0.082 | 0.066 | 0.068 | 250,242.01 | 0 |
7/12/21 | 0.078 | 0.087 | 0.07 | 0.081 | 256,959.89 | 0 |
7/11/21 | 0.077 | 0.087 | 0.071 | 0.078 | 280,582.77 | 0 |
7/10/21 | 0.086 | 0.089 | 0.072 | 0.077 | 278,829.84 | 0 |
7/9/21 | 0.075 | 0.088 | 0.071 | 0.086 | 250,381.03 | 0 |
7/8/21 | 0.079 | 0.093 | 0.073 | 0.075 | 194,581.49 | 0 |
7/7/21 | 0.076 | 0.09 | 0.073 | 0.079 | 129,540.02 | 0 |
7/6/21 | 0.069 | 0.088 | 0.069 | 0.076 | 65,554.43 | 0 |
7/5/21 | 0.086 | 0.087 | 0.069 | 0.069 | 57,597.48 | 0 |
7/4/21 | 0.082 | 0.091 | 0.073 | 0.086 | 71,095.74 | 0 |
7/3/21 | 0.073 | 0.09 | 0.073 | 0.082 | 67,571.82 | 0 |
7/2/21 | 0.073 | 0.083 | 0.069 | 0.073 | 64,333.81 | 0 |
7/1/21 | 0.091 | 0.092 | 0.071 | 0.073 | 62,715.98 | 0 |
6/30/21 | 0.087 | 0.091 | 0.072 | 0.091 | 70,448 | 0 |
6/29/21 | 0.076 | 0.094 | 0.073 | 0.087 | 74,211.03 | 0 |
6/28/21 | 0.075 | 0.084 | 0.067 | 0.076 | 64,479.93 | 0 |
6/27/21 | 0.067 | 0.077 | 0.06 | 0.075 | 71,246.72 | 0 |
6/26/21 | 0.059 | 0.07 | 0.056 | 0.067 | 50,718.98 | 0 |
6/25/21 | 0.071 | 0.076 | 0.057 | 0.059 | 51,420.66 | 0 |
6/24/21 | 0.072 | 0.077 | 0.06 | 0.071 | 59,672.4 | 0 |
6/23/21 | 0.061 | 0.074 | 0.058 | 0.072 | 62,773.16 | 0 |
6/22/21 | 0.066 | 0.074 | 0.053 | 0.061 | 50,680.98 | 0 |
6/21/21 | 0.091 | 0.093 | 0.059 | 0.066 | 54,356.55 | 0 |
6/20/21 | 0.083 | 0.095 | 0.073 | 0.091 | 79,028.81 | 0 |
6/19/21 | 0.093 | 0.094 | 0.077 | 0.082 | 70,000.46 | 0 |
6/18/21 | 0.093 | 0.101 | 0.075 | 0.093 | 77,229.11 | 0 |
6/17/21 | 0.085 | 0.102 | 0.08 | 0.093 | 75,157.88 | 0 |
6/16/21 | 0.099 | 0.103 | 0.082 | 0.084 | 69,271.79 | 0 |
6/15/21 | 0.097 | 0.109 | 0.089 | 0.099 | 87,359.56 | 0 |