Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/30/21 | 0.274 | 0.286 | 0.266 | 0.274 | 27,586.19 | 0 |
10/29/21 | 0.246 | 0.28 | 0.245 | 0.274 | 60,878.22 | 0 |
10/28/21 | 0.268 | 0.291 | 0.245 | 0.246 | 89,872.87 | 0 |
10/27/21 | 0.288 | 0.332 | 0.265 | 0.268 | 64,094.13 | 0 |
10/26/21 | 0.307 | 0.317 | 0.287 | 0.288 | 49,089.65 | 0 |
10/25/21 | 0.307 | 0.325 | 0.302 | 0.307 | 49,917.23 | 0 |
10/24/21 | 0.339 | 0.342 | 0.302 | 0.307 | 73,197.49 | 0 |
10/23/21 | 0.315 | 0.392 | 0.314 | 0.34 | 62,910.65 | 0 |
10/22/21 | 0.341 | 0.35 | 0.314 | 0.315 | 27,379.35 | 0 |
10/21/21 | 0.384 | 0.386 | 0.336 | 0.341 | 52,873.65 | 0 |
10/20/21 | 0.366 | 0.397 | 0.35 | 0.384 | 69,994.21 | 0 |
10/19/21 | 0.43 | 0.446 | 0.359 | 0.366 | 63,945.7 | 0 |
10/18/21 | 0.404 | 0.431 | 0.389 | 0.43 | 100,381.56 | 0 |
10/17/21 | 0.314 | 0.409 | 0.311 | 0.404 | 89,763.07 | 0 |
8/25/21 | 0.071 | 0.074 | 0.071 | 0.074 | 188.98 | 0 |
8/24/21 | 0.071 | 0.071 | 0.068 | 0.071 | 215.72 | 0 |
8/23/21 | 0.065 | 0.071 | 0.064 | 0.071 | 274.97 | 0 |
8/22/21 | 0.07 | 0.071 | 0.064 | 0.065 | 645.15 | 0 |
8/21/21 | 0.09 | 0.09 | 0.07 | 0.07 | 664.03 | 0 |
8/20/21 | 0.098 | 0.098 | 0.09 | 0.09 | 464.47 | 0 |
8/19/21 | 0.103 | 0.103 | 0.097 | 0.098 | 378.4 | 0 |
8/18/21 | 0.098 | 0.103 | 0.095 | 0.103 | 163.91 | 0 |
8/17/21 | 0.101 | 0.104 | 0.098 | 0.098 | 122.87 | 0 |
8/16/21 | 0.098 | 0.104 | 0.097 | 0.101 | 415.94 | 0 |
8/15/21 | 0.102 | 0.103 | 0.092 | 0.098 | 462.97 | 0 |
8/14/21 | 0.107 | 0.109 | 0.101 | 0.102 | 582.21 | 0 |
8/13/21 | 0.136 | 0.136 | 0.105 | 0.107 | 1,113.69 | 0 |
8/12/21 | 0.172 | 0.175 | 0.134 | 0.136 | 683.67 | 0 |
8/11/21 | 0.165 | 0.175 | 0.164 | 0.172 | 299.68 | 0 |
8/10/21 | 0.176 | 0.176 | 0.163 | 0.165 | 1,015.34 | 0 |
8/9/21 | 0.161 | 0.176 | 0.144 | 0.176 | 1,081.83 | 0 |
8/8/21 | 0.183 | 0.184 | 0.16 | 0.161 | 495.37 | 0 |
8/7/21 | 0.199 | 0.199 | 0.182 | 0.184 | 306.01 | 0 |
8/6/21 | 0.2 | 0.202 | 0.195 | 0.198 | 222.73 | 0 |
8/5/21 | 0.191 | 0.201 | 0.189 | 0.2 | 169.35 | 0 |
8/4/21 | 0.186 | 0.192 | 0.184 | 0.191 | 300.36 | 0 |
8/3/21 | 0.211 | 0.211 | 0.184 | 0.186 | 329.27 | 0 |
8/2/21 | 0.22 | 0.22 | 0.21 | 0.211 | 265.36 | 0 |
8/1/21 | 0.218 | 0.224 | 0.214 | 0.22 | 446.12 | 0 |
7/31/21 | 0.233 | 0.236 | 0.215 | 0.218 | 456.67 | 0 |
7/30/21 | 0.218 | 0.234 | 0.217 | 0.233 | 493.17 | 0 |
7/29/21 | 0.227 | 0.228 | 0.212 | 0.218 | 492.42 | 0 |
7/28/21 | 0.232 | 0.237 | 0.224 | 0.227 | 705.26 | 0 |
7/27/21 | 0.254 | 0.256 | 0.227 | 0.232 | 773.85 | 0 |
7/26/21 | 0.28 | 0.287 | 0.254 | 0.255 | 433.29 | 0 |
7/25/21 | 0.279 | 0.281 | 0.275 | 0.279 | 196.88 | 0 |
7/24/21 | 0.297 | 0.299 | 0.277 | 0.279 | 425.9 | 0 |
7/23/21 | 0.307 | 0.311 | 0.283 | 0.296 | 642.43 | 0 |
7/22/21 | 0.316 | 0.324 | 0.306 | 0.307 | 1,114.42 | 0 |