Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/31/21 | 0.427 | 0.435 | 0.415 | 0.426 | 21,171,891.5 | 168,176,603.4 |
8/3/21 | 0.5 | 0.504 | 0.466 | 0.482 | 11,109,200.8 | 187,094,687.56 |
8/2/21 | 0.492 | 0.503 | 0.476 | 0.499 | 15,675,213.38 | 193,715,828.05 |
8/1/21 | 0.512 | 0.512 | 0.474 | 0.49 | 19,012,953.16 | 190,210,307.12 |
7/31/21 | 0.49 | 0.513 | 0.471 | 0.511 | 15,384,887.27 | 198,684,511.49 |
7/30/21 | 0.481 | 0.508 | 0.439 | 0.489 | 35,868,739.17 | 190,191,895.14 |
7/29/21 | 0.442 | 0.483 | 0.424 | 0.479 | 73,531,981.84 | 187,064,341.04 |
7/28/21 | 0.448 | 0.448 | 0.42 | 0.439 | 15,549,019.47 | 171,627,792.37 |
7/27/21 | 0.403 | 0.449 | 0.403 | 0.449 | 54,167,231.01 | 175,577,477.52 |
7/26/21 | 0.39 | 0.436 | 0.384 | 0.402 | 29,192,498.38 | 157,814,291.7 |
7/25/21 | 0.391 | 0.393 | 0.373 | 0.39 | 10,662,436.09 | 153,135,632.74 |
7/24/21 | 0.384 | 0.395 | 0.373 | 0.391 | 8,872,206.27 | 153,691,198.12 |
7/23/21 | 0.382 | 0.386 | 0.357 | 0.385 | 11,688,074.09 | 151,632,116.73 |
7/22/21 | 0.364 | 0.399 | 0.35 | 0.383 | 24,379,070.96 | 151,043,411.24 |
7/21/21 | 0.335 | 0.369 | 0.314 | 0.363 | 31,260,191.14 | 143,153,934.52 |
7/20/21 | 0.355 | 0.355 | 0.301 | 0.331 | 11,337,954.93 | 130,185,390.04 |
7/19/21 | 0.36 | 0.405 | 0.331 | 0.356 | 18,081,182.26 | 139,906,362.16 |
7/18/21 | 0.38 | 0.411 | 0.357 | 0.361 | 13,842,099.78 | 141,430,572.3 |
7/17/21 | 0.379 | 0.381 | 0.356 | 0.379 | 4,106,900.81 | 148,211,171.06 |
7/16/21 | 0.413 | 0.413 | 0.361 | 0.379 | 7,037,246.31 | 148,188,940.37 |
7/15/21 | 0.405 | 0.456 | 0.396 | 0.403 | 32,194,490.78 | 157,493,481.02 |
7/14/21 | 0.429 | 0.429 | 0.376 | 0.404 | 12,436,741.08 | 157,296,725.14 |
7/13/21 | 0.422 | 0.476 | 0.414 | 0.43 | 57,309,590.52 | 167,263,364.25 |
7/12/21 | 0.437 | 0.437 | 0.409 | 0.42 | 12,102,932.2 | 163,799,190.34 |
7/11/21 | 0.407 | 0.471 | 0.407 | 0.436 | 64,114,351.47 | 170,207,665.02 |
7/10/21 | 0.37 | 0.441 | 0.37 | 0.405 | 49,864,751.59 | 158,213,449.54 |
7/9/21 | 0.377 | 0.377 | 0.344 | 0.371 | 5,229,887.93 | 145,153,097.28 |
7/8/21 | 0.427 | 0.427 | 0.37 | 0.376 | 10,347,151.48 | 146,937,534.52 |
7/7/21 | 0.392 | 0.499 | 0.391 | 0.431 | 118,706,320.92 | 168,311,176.09 |
7/6/21 | 0.379 | 0.393 | 0.374 | 0.392 | 6,726,034.71 | 153,189,309.82 |
7/5/21 | 0.384 | 0.384 | 0.353 | 0.379 | 2,248,586.62 | 148,009,545.63 |
7/4/21 | 0.377 | 0.39 | 0.366 | 0.384 | 1,850,894.81 | 150,262,309.49 |
7/3/21 | 0.362 | 0.383 | 0.356 | 0.377 | 3,426,303.89 | 147,763,226.84 |
7/2/21 | 0.353 | 0.363 | 0.343 | 0.361 | 3,841,295.3 | 141,521,121.76 |
7/1/21 | 0.393 | 0.393 | 0.336 | 0.352 | 6,648,528.85 | 138,322,189.19 |
6/30/21 | 0.319 | 0.439 | 0.319 | 0.391 | 26,242,270.56 | 155,032,156.28 |
6/29/21 | 0.283 | 0.338 | 0.283 | 0.318 | 4,331,593.95 | 127,621,615.29 |
6/28/21 | 0.251 | 0.287 | 0.245 | 0.283 | 3,148,101.34 | 113,735,142.5 |
6/27/21 | 0.242 | 0.251 | 0.238 | 0.251 | 1,573,343.49 | 100,671,242.67 |
6/26/21 | 0.235 | 0.245 | 0.221 | 0.242 | 2,299,136.14 | 97,149,881.24 |
6/25/21 | 0.262 | 0.272 | 0.233 | 0.235 | 2,523,145.4 | 94,643,377.9 |
6/24/21 | 0.236 | 0.262 | 0.233 | 0.262 | 3,191,573.71 | 105,261,840.05 |
6/23/21 | 0.213 | 0.241 | 0.202 | 0.236 | 2,839,462.51 | 94,722,590.78 |
6/22/21 | 0.24 | 0.256 | 0.182 | 0.214 | 5,154,788.21 | 84,260,187.89 |
6/21/21 | 0.332 | 0.332 | 0.239 | 0.24 | 3,136,799.72 | 94,002,068.55 |
6/20/21 | 0.344 | 0.344 | 0.307 | 0.332 | 2,952,376.16 | 129,606,233.97 |
6/19/21 | 0.366 | 0.377 | 0.341 | 0.344 | 3,700,941.18 | 133,523,137.65 |
6/18/21 | 0.401 | 0.403 | 0.352 | 0.366 | 2,604,814.29 | 141,718,265.47 |
6/17/21 | 0.409 | 0.42 | 0.395 | 0.402 | 1,762,197.69 | 155,261,395.82 |
6/16/21 | 0.433 | 0.433 | 0.403 | 0.409 | 1,239,166.78 | 158,007,253.54 |
6/15/21 | 0.443 | 0.443 | 0.424 | 0.433 | 1,635,844.32 | 167,520,379.36 |
6/14/21 | 0.444 | 0.457 | 0.421 | 0.443 | 3,950,749.58 | 171,284,295.7 |
6/13/21 | 0.397 | 0.451 | 0.374 | 0.438 | 9,934,939.83 | 168,780,392.92 |
6/12/21 | 0.454 | 0.477 | 0.382 | 0.396 | 5,660,527.48 | 152,030,442.71 |
6/11/21 | 0.497 | 0.514 | 0.452 | 0.456 | 3,417,215.08 | 174,870,458.58 |
6/10/21 | 0.506 | 0.511 | 0.482 | 0.496 | 2,289,760.96 | 190,189,959.67 |
6/9/21 | 0.492 | 0.508 | 0.458 | 0.506 | 3,018,763.88 | 193,764,621.51 |
6/7/21 | 0.557 | 0.592 | 0.51 | 0.513 | 3,729,735.2 | 195,700,325.7 |
6/6/21 | 0.53 | 0.582 | 0.524 | 0.557 | 3,356,203.66 | 212,755,429.87 |
6/5/21 | 0.542 | 0.56 | 0.52 | 0.53 | 2,140,963.55 | 202,106,602.12 |
6/4/21 | 0.587 | 0.587 | 0.513 | 0.542 | 2,768,240.73 | 206,596,187.26 |
6/3/21 | 0.56 | 0.586 | 0.55 | 0.586 | 2,571,564.54 | 223,440,367.48 |
6/2/21 | 0.549 | 0.57 | 0.535 | 0.561 | 1,909,511.56 | 213,832,124.4 |
6/1/21 | 0.563 | 0.573 | 0.528 | 0.549 | 2,730,492.98 | 209,343,992.49 |
5/31/21 | 0.532 | 0.564 | 0.499 | 0.561 | 3,254,283.23 | 214,043,917.91 |
5/30/21 | 0.515 | 0.544 | 0.484 | 0.531 | 2,899,339.27 | 202,481,762.19 |
5/29/21 | 0.558 | 0.573 | 0.494 | 0.515 | 3,042,535.34 | 195,511,394.66 |
5/28/21 | 0.627 | 0.628 | 0.527 | 0.558 | 3,815,999.59 | 211,400,963.18 |
5/27/21 | 0.671 | 0.682 | 0.605 | 0.627 | 3,799,078.96 | 237,795,805.26 |
5/26/21 | 0.631 | 0.686 | 0.631 | 0.672 | 6,817,194.33 | 255,115,253.88 |
5/25/21 | 0.587 | 0.659 | 0.556 | 0.635 | 16,710,246.1 | 241,056,881.2 |
5/24/21 | 0.51 | 0.584 | 0.464 | 0.584 | 8,422,782.82 | 221,647,804.58 |
5/23/21 | 0.613 | 0.64 | 0.403 | 0.509 | 9,738,163.28 | 192,465,238.58 |
5/22/21 | 0.662 | 0.665 | 0.57 | 0.613 | 8,342,550.44 | 231,151,233.7 |
5/21/21 | 0.755 | 0.777 | 0.585 | 0.662 | 13,180,942.72 | 249,479,485.08 |
5/19/21 | 0.806 | 1.029 | 0.555 | 0.671 | 62,953,889.97 | 252,316,430.9 |
5/19/21 | 0.806 | 1.029 | 0.555 | 0.671 | 62,953,889.97 | 252,316,430.9 |
5/19/21 | 0.806 | 1.029 | 0.555 | 0.671 | 62,953,889.97 | 252,316,430.9 |
5/19/21 | 0.806 | 1.029 | 0.555 | 0.671 | 62,953,889.97 | 252,316,430.9 |
5/18/21 | 0.748 | 0.876 | 0.743 | 0.806 | 13,006,502.82 | 302,496,685.48 |
5/18/21 | 0.748 | 0.876 | 0.743 | 0.806 | 13,006,502.82 | 302,496,685.48 |
5/18/21 | 0.748 | 0.876 | 0.743 | 0.806 | 13,006,502.82 | 302,496,685.48 |
5/18/21 | 0.748 | 0.876 | 0.743 | 0.806 | 13,006,502.82 | 302,496,685.48 |
5/17/21 | 0.833 | 0.833 | 0.704 | 0.746 | 13,677,335.43 | 279,676,449.87 |
5/17/21 | 0.833 | 0.833 | 0.704 | 0.746 | 13,677,335.43 | 279,676,449.87 |
5/17/21 | 0.833 | 0.833 | 0.704 | 0.746 | 13,677,335.43 | 279,676,449.87 |
5/17/21 | 0.833 | 0.833 | 0.704 | 0.746 | 13,677,335.43 | 279,676,449.87 |
5/16/21 | 0.85 | 0.914 | 0.784 | 0.832 | 9,459,931.23 | 311,824,091.86 |
5/16/21 | 0.85 | 0.914 | 0.784 | 0.832 | 9,459,931.23 | 311,824,091.86 |
5/16/21 | 0.85 | 0.914 | 0.784 | 0.832 | 9,459,931.23 | 311,824,091.86 |