Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/16/23 | 0.022 | 0.024 | 0.022 | 0.022 | 3,442,807.04 | 21,320,288.54 |
9/9/23 | 0.023 | 0.023 | 0.022 | 0.022 | 693,890.43 | 21,041,056.09 |
9/8/23 | 0.023 | 0.023 | 0.023 | 0.023 | 909,116.46 | 21,919,963.4 |
9/7/23 | 0.022 | 0.023 | 0.022 | 0.023 | 626,831.21 | 21,527,378.34 |
9/4/23 | 0.022 | 0.022 | 0.021 | 0.022 | 762,951.36 | 20,597,534.49 |
8/25/23 | 0.022 | 0.022 | 0.021 | 0.021 | 824,422.69 | 20,321,691.72 |
8/24/23 | 0.022 | 0.022 | 0.022 | 0.022 | 745,339.18 | 20,525,134.07 |
8/20/23 | 0.022 | 0.024 | 0.022 | 0.023 | 2,741,519.33 | 21,588,432.56 |
8/3/21 | 0.096 | 0.1 | 0.091 | 0.099 | 17,773,774.59 | 88,302,989.21 |
8/2/21 | 0.097 | 0.099 | 0.095 | 0.096 | 13,297,020.54 | 86,092,215.01 |
8/1/21 | 0.1 | 0.105 | 0.096 | 0.097 | 18,036,358.37 | 86,446,626.37 |
7/31/21 | 0.101 | 0.106 | 0.097 | 0.1 | 20,902,080.37 | 89,385,865.42 |
7/30/21 | 0.103 | 0.103 | 0.095 | 0.101 | 27,559,234.95 | 90,242,345.51 |
7/29/21 | 0.09 | 0.113 | 0.089 | 0.103 | 72,599,088.3 | 92,172,574.58 |
7/28/21 | 0.091 | 0.093 | 0.089 | 0.09 | 16,284,293.5 | 80,485,941.94 |
7/27/21 | 0.092 | 0.095 | 0.086 | 0.091 | 25,729,717.44 | 81,499,581.3 |
7/26/21 | 0.09 | 0.105 | 0.089 | 0.092 | 34,347,756.95 | 81,944,377.21 |
7/25/21 | 0.088 | 0.092 | 0.085 | 0.09 | 19,853,655.94 | 79,969,894.5 |
7/24/21 | 0.089 | 0.093 | 0.086 | 0.088 | 18,528,805.07 | 78,580,803.14 |
7/23/21 | 0.087 | 0.091 | 0.083 | 0.089 | 15,540,179.01 | 79,820,113.17 |
7/22/21 | 0.085 | 0.09 | 0.082 | 0.087 | 23,452,165.05 | 77,902,974.22 |
7/21/21 | 0.077 | 0.089 | 0.075 | 0.085 | 18,959,661.29 | 75,948,622.63 |
7/20/21 | 0.083 | 0.085 | 0.073 | 0.077 | 12,061,581.94 | 68,868,548.84 |
7/19/21 | 0.09 | 0.09 | 0.08 | 0.083 | 12,413,280.43 | 73,993,029.99 |
7/18/21 | 0.09 | 0.093 | 0.089 | 0.09 | 18,561,904.4 | 80,245,830.75 |
7/17/21 | 0.1 | 0.101 | 0.088 | 0.09 | 37,310,897.6 | 80,538,567.86 |
7/16/21 | 0.085 | 0.13 | 0.083 | 0.1 | 126,744,147.18 | 89,456,578.65 |
7/15/21 | 0.087 | 0.089 | 0.08 | 0.085 | 9,414,529.41 | 75,685,097.65 |
7/14/21 | 0.088 | 0.088 | 0.081 | 0.087 | 9,242,341.01 | 77,437,405.95 |
7/13/21 | 0.091 | 0.091 | 0.087 | 0.088 | 9,315,046.64 | 78,491,379.03 |
7/12/21 | 0.096 | 0.097 | 0.089 | 0.091 | 10,273,102.81 | 81,032,145.88 |
7/11/21 | 0.096 | 0.1 | 0.094 | 0.096 | 10,878,366.24 | 86,030,543.37 |
7/10/21 | 0.099 | 0.1 | 0.094 | 0.096 | 10,314,362.16 | 85,416,709.85 |
7/9/21 | 0.099 | 0.101 | 0.094 | 0.099 | 13,192,583.18 | 88,063,010.13 |
7/8/21 | 0.107 | 0.107 | 0.097 | 0.099 | 27,266,932.58 | 88,479,042.19 |
7/7/21 | 0.107 | 0.112 | 0.106 | 0.107 | 12,384,796.48 | 95,435,934.61 |
7/6/21 | 0.106 | 0.115 | 0.106 | 0.107 | 16,823,779.47 | 95,570,417.1 |
7/5/21 | 0.113 | 0.114 | 0.105 | 0.106 | 12,966,813.52 | 94,643,194.61 |
7/4/21 | 0.114 | 0.116 | 0.112 | 0.114 | 15,191,252.54 | 101,312,466.54 |
7/3/21 | 0.114 | 0.117 | 0.112 | 0.114 | 14,305,054.42 | 101,625,355.82 |
7/2/21 | 0.114 | 0.116 | 0.111 | 0.114 | 14,914,010.18 | 101,830,476.16 |
7/1/21 | 0.118 | 0.119 | 0.112 | 0.114 | 18,338,567.39 | 101,642,186.9 |
6/30/21 | 0.12 | 0.124 | 0.111 | 0.118 | 19,130,221.27 | 104,602,982.27 |
6/29/21 | 0.117 | 0.133 | 0.116 | 0.12 | 32,563,326.21 | 106,133,492.78 |
6/28/21 | 0.117 | 0.121 | 0.113 | 0.117 | 23,938,300.53 | 103,216,621.93 |
6/27/21 | 0.117 | 0.121 | 0.11 | 0.117 | 27,156,344 | 103,528,047.56 |
6/26/21 | 0.107 | 0.123 | 0.103 | 0.116 | 34,982,265.92 | 102,882,237.1 |
6/25/21 | 0.126 | 0.129 | 0.106 | 0.107 | 23,941,837.27 | 94,773,987.68 |
6/24/21 | 0.127 | 0.133 | 0.117 | 0.127 | 37,718,613.48 | 112,093,902.1 |
6/23/21 | 0.096 | 0.142 | 0.092 | 0.127 | 74,562,605.28 | 111,909,578.71 |
6/22/21 | 0.105 | 0.121 | 0.082 | 0.096 | 32,656,072.59 | 85,081,536.85 |
6/21/21 | 0.144 | 0.145 | 0.103 | 0.105 | 26,589,172.11 | 93,004,014.64 |
6/20/21 | 0.154 | 0.155 | 0.134 | 0.144 | 50,529,250.76 | 127,644,109.2 |
6/19/21 | 0.127 | 0.172 | 0.126 | 0.153 | 134,006,886.66 | 135,680,578.82 |
6/18/21 | 0.154 | 0.154 | 0.125 | 0.128 | 24,009,266.9 | 112,848,763.35 |
6/17/21 | 0.151 | 0.172 | 0.147 | 0.154 | 37,305,803.99 | 136,460,044.46 |
6/16/21 | 0.167 | 0.169 | 0.147 | 0.151 | 33,852,198.89 | 133,451,495.89 |
6/15/21 | 0.178 | 0.181 | 0.164 | 0.167 | 47,272,250.23 | 147,911,691.42 |
6/14/21 | 0.184 | 0.202 | 0.174 | 0.178 | 101,209,930.42 | 157,464,264.54 |
6/13/21 | 0.181 | 0.217 | 0.172 | 0.184 | 239,353,330.97 | 162,706,867.12 |
6/12/21 | 0.155 | 0.187 | 0.14 | 0.181 | 151,153,785.08 | 159,782,887.66 |
6/11/21 | 0.191 | 0.218 | 0.153 | 0.155 | 188,159,028.08 | 136,809,031.68 |
6/10/21 | 0.14 | 0.237 | 0.128 | 0.19 | 764,648,352.43 | 167,324,621.27 |
6/9/21 | 0.09 | 0.247 | 0.085 | 0.14 | 557,205,967.64 | 122,891,562.3 |
6/7/21 | 0.079 | 0.081 | 0.071 | 0.072 | 2,789,902.65 | 63,202,482.64 |
6/6/21 | 0.075 | 0.095 | 0.075 | 0.08 | 9,717,356.12 | 69,952,328.01 |
6/5/21 | 0.081 | 0.086 | 0.073 | 0.075 | 2,536,124.02 | 66,004,312.71 |
6/4/21 | 0.09 | 0.093 | 0.076 | 0.081 | 3,510,915.41 | 71,027,690.25 |
6/3/21 | 0.086 | 0.092 | 0.085 | 0.09 | 2,515,774.95 | 79,500,159.12 |
6/2/21 | 0.084 | 0.09 | 0.081 | 0.086 | 2,058,086.34 | 75,631,685.61 |
6/1/21 | 0.086 | 0.088 | 0.081 | 0.084 | 2,336,884.75 | 73,522,726.9 |
5/31/21 | 0.082 | 0.089 | 0.078 | 0.086 | 3,725,772.86 | 75,561,915.96 |
5/30/21 | 0.074 | 0.09 | 0.071 | 0.082 | 7,619,700.83 | 72,207,589.44 |
5/29/21 | 0.073 | 0.08 | 0.07 | 0.074 | 3,671,027.39 | 65,254,518.65 |
5/28/21 | 0.085 | 0.086 | 0.07 | 0.073 | 2,259,700.44 | 64,103,152.07 |
5/27/21 | 0.096 | 0.097 | 0.082 | 0.085 | 3,308,864.83 | 74,737,089.83 |
5/26/21 | 0.077 | 0.097 | 0.076 | 0.095 | 7,655,085.4 | 83,798,212.02 |
5/25/21 | 0.078 | 0.081 | 0.068 | 0.077 | 2,168,044.84 | 67,833,869.2 |
5/24/21 | 0.061 | 0.08 | 0.06 | 0.078 | 3,914,477.02 | 68,854,575.85 |
5/23/21 | 0.074 | 0.078 | 0.049 | 0.061 | 4,098,212.16 | 54,041,356.73 |
5/22/21 | 0.08 | 0.082 | 0.069 | 0.074 | 3,506,503.06 | 65,173,524.77 |
5/21/21 | 0.096 | 0.101 | 0.07 | 0.079 | 4,789,496.62 | 69,572,461.36 |
5/2/21 | 0.171 | 0.176 | 0.16 | 0.165 | 7,524,824.05 | 143,638,913.96 |
5/2/21 | 0.171 | 0.176 | 0.16 | 0.165 | 7,524,824.05 | 143,638,913.96 |
5/2/21 | 0.171 | 0.176 | 0.16 | 0.165 | 7,524,824.05 | 143,638,913.96 |
5/2/21 | 0.171 | 0.176 | 0.16 | 0.165 | 7,524,824.05 | 143,638,913.96 |
5/1/21 | 0.169 | 0.184 | 0.164 | 0.171 | 12,343,464.1 | 148,610,643.93 |
5/1/21 | 0.169 | 0.184 | 0.164 | 0.171 | 12,343,464.1 | 148,610,643.93 |
5/1/21 | 0.169 | 0.184 | 0.164 | 0.171 | 12,343,464.1 | 148,610,643.93 |
5/1/21 | 0.169 | 0.184 | 0.164 | 0.171 | 12,343,464.1 | 148,610,643.93 |