Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/22 | 0.047 | 0.047 | 0.045 | 0.047 | 25,258.88 | 0 |
6/1/22 | 0.053 | 0.053 | 0.047 | 0.047 | 58,573.65 | 0 |
5/31/22 | 0.058 | 0.059 | 0.051 | 0.053 | 100,064.51 | 0 |
5/30/22 | 0.065 | 0.069 | 0.053 | 0.058 | 87,499.11 | 0 |
5/29/22 | 0.067 | 0.067 | 0.063 | 0.065 | 59,086.8 | 0 |
5/28/22 | 0.071 | 0.073 | 0.066 | 0.067 | 114,934.07 | 0 |
5/27/22 | 0.069 | 0.08 | 0.064 | 0.072 | 111,158.66 | 0 |
5/26/22 | 0.076 | 0.077 | 0.067 | 0.069 | 92,800.78 | 0 |
5/25/22 | 0.076 | 0.081 | 0.074 | 0.076 | 265,700.65 | 0 |
5/24/22 | 0.086 | 0.098 | 0.076 | 0.076 | 269,687.9 | 0 |
5/23/22 | 0.092 | 0.097 | 0.082 | 0.086 | 87,473.59 | 0 |
5/22/22 | 0.092 | 0.095 | 0.089 | 0.092 | 341,139.41 | 0 |
5/21/22 | 0.085 | 0.114 | 0.08 | 0.092 | 432,970.21 | 0 |
5/20/22 | 0.09 | 0.097 | 0.08 | 0.085 | 360,552.79 | 0 |
5/19/22 | 0.079 | 0.109 | 0.077 | 0.09 | 901,923.39 | 0 |
5/18/22 | 0.079 | 0.106 | 0.07 | 0.079 | 946,980.95 | 0 |
5/17/22 | 0.06 | 0.083 | 0.06 | 0.079 | 444,132.58 | 0 |
5/16/22 | 0.066 | 0.066 | 0.055 | 0.06 | 98,571.07 | 0 |
5/15/22 | 0.062 | 0.066 | 0.059 | 0.066 | 107,151.04 | 0 |
5/14/22 | 0.061 | 0.063 | 0.054 | 0.062 | 161,587.12 | 0 |
5/13/22 | 0.057 | 0.074 | 0.056 | 0.061 | 89,308.11 | 0 |
5/12/22 | 0.06 | 0.063 | 0.048 | 0.057 | 47,828.38 | 0 |
5/11/22 | 0.087 | 0.088 | 0.059 | 0.06 | 79,096.97 | 0 |
5/10/22 | 0.081 | 0.092 | 0.076 | 0.087 | 90,865.57 | 0 |
5/9/22 | 0.095 | 0.096 | 0.079 | 0.081 | 58,530.81 | 0 |
5/8/22 | 0.101 | 0.103 | 0.094 | 0.095 | 130,894.67 | 0 |
5/7/22 | 0.112 | 0.115 | 0.1 | 0.101 | 207,092.41 | 0 |
5/6/22 | 0.106 | 0.117 | 0.099 | 0.112 | 162,001.93 | 0 |
5/5/22 | 0.112 | 0.119 | 0.105 | 0.106 | 242,196.84 | 0 |
5/4/22 | 0.107 | 0.125 | 0.104 | 0.112 | 207,429.8 | 0 |
5/3/22 | 0.112 | 0.112 | 0.107 | 0.107 | 116,148.23 | 0 |
5/2/22 | 0.118 | 0.13 | 0.11 | 0.112 | 169,701.29 | 0 |
5/1/22 | 0.118 | 0.125 | 0.112 | 0.118 | 125,260.63 | 0 |
4/30/22 | 0.13 | 0.132 | 0.116 | 0.118 | 161,080.52 | 0 |
4/29/22 | 0.142 | 0.148 | 0.128 | 0.13 | 540,047.2 | 0 |
4/28/22 | 0.141 | 0.158 | 0.136 | 0.142 | 616,926.18 | 0 |
4/27/22 | 0.156 | 0.158 | 0.137 | 0.141 | 411,667.32 | 0 |
4/26/22 | 0.183 | 0.217 | 0.153 | 0.156 | 1,321,563.06 | 0 |
4/25/22 | 0.14 | 0.265 | 0.128 | 0.183 | 1,141,710.3 | 0 |
4/24/22 | 0.154 | 0.157 | 0.139 | 0.14 | 75,229.95 | 0 |
4/23/22 | 0.162 | 0.163 | 0.152 | 0.154 | 74,045.38 | 0 |
4/22/22 | 0.16 | 0.165 | 0.155 | 0.162 | 94,379.11 | 0 |
4/21/22 | 0.165 | 0.171 | 0.157 | 0.16 | 90,627.26 | 0 |
4/20/22 | 0.172 | 0.173 | 0.164 | 0.165 | 49,597.05 | 0 |
4/19/22 | 0.186 | 0.186 | 0.17 | 0.172 | 204,965.1 | 0 |
4/18/22 | 0.165 | 0.193 | 0.159 | 0.186 | 193,310.85 | 0 |
4/17/22 | 0.175 | 0.176 | 0.165 | 0.165 | 37,910.75 | 0 |
4/16/22 | 0.176 | 0.177 | 0.17 | 0.175 | 75,762.69 | 0 |
4/15/22 | 0.184 | 0.19 | 0.173 | 0.176 | 186,905.34 | 0 |
4/14/22 | 0.2 | 0.213 | 0.175 | 0.184 | 377,006.42 | 0 |
4/13/22 | 0.185 | 0.2 | 0.177 | 0.2 | 1,451,923.29 | 0 |
4/12/22 | 0.155 | 0.234 | 0.155 | 0.185 | 1,587,162.69 | 0 |
4/11/22 | 0.168 | 0.201 | 0.151 | 0.155 | 546,114.99 | 0 |
4/10/22 | 0.186 | 0.194 | 0.164 | 0.168 | 405,434.93 | 0 |
1/20/22 | 0.156 | 0.162 | 0.142 | 0.142 | 140,145.18 | 0 |
1/19/22 | 0.156 | 0.187 | 0.149 | 0.156 | 201,910.75 | 0 |
1/18/22 | 0.18 | 0.18 | 0.15 | 0.156 | 160,891.16 | 0 |
1/17/22 | 0.185 | 0.186 | 0.174 | 0.18 | 260,934.51 | 0 |
1/16/22 | 0.219 | 0.22 | 0.176 | 0.185 | 328,281.26 | 0 |
1/15/22 | 0.211 | 0.231 | 0.205 | 0.219 | 335,944.46 | 0 |
1/14/22 | 0.249 | 0.251 | 0.202 | 0.211 | 1,631,869.71 | 0 |
1/13/22 | 0.22 | 0.303 | 0.194 | 0.249 | 1,605,930.89 | 0 |
1/12/22 | 0.217 | 0.222 | 0.195 | 0.22 | 575,602.09 | 0 |
1/11/22 | 0.212 | 0.255 | 0.19 | 0.217 | 1,506,082.25 | 0 |
1/10/22 | 0.235 | 0.306 | 0.197 | 0.212 | 1,467,190.73 | 0 |
1/9/22 | 0.305 | 0.346 | 0.235 | 0.235 | 1,835,923.97 | 0 |
1/8/22 | 0.435 | 0.438 | 0.27 | 0.305 | 2,123,318.61 | 0 |
1/7/22 | 0.529 | 0.533 | 0.435 | 0.435 | 2,108,552.4 | 0 |
1/6/22 | 0.573 | 0.622 | 0.524 | 0.529 | 9,733,756.86 | 0 |
1/5/22 | 0.504 | 0.975 | 0.488 | 0.573 | 9,242,217.54 | 0 |
1/4/22 | 0.656 | 0.731 | 0.5 | 0.504 | 3,390,109.69 | 0 |
1/3/22 | 0.979 | 0.979 | 0.646 | 0.656 | 2,899,734.49 | 0 |
1/2/22 | 1.165 | 1.185 | 0.891 | 0.979 | 1,959,401.63 | 0 |
1/1/22 | 1.166 | 1.245 | 1.142 | 1.165 | 3,902,660.67 | 0 |
12/31/21 | 1.089 | 1.399 | 1.03 | 1.166 | 9,386,127.78 | 0 |
12/30/21 | 1.277 | 1.964 | 0.92 | 1.091 | 8,317,049.97 | 0 |
12/29/21 | 1.866 | 1.869 | 1.187 | 1.276 | 1,936,615.83 | 0 |
12/28/21 | 2.101 | 2.102 | 1.824 | 1.869 | 2,186,224.69 | 0 |
12/27/21 | 2.268 | 2.268 | 1.924 | 2.104 | 6,987,401.12 | 0 |
12/26/21 | 2.5 | 2.645 | 1.639 | 2.271 | 8,149,366.4 | 0 |
12/25/21 | 3.057 | 3.457 | 2.397 | 2.498 | 8,167,603.62 | 0 |
12/24/21 | 4.406 | 4.515 | 2.997 | 3.064 | 7,779,574.81 | 0 |
12/23/21 | 4.962 | 5.626 | 4.23 | 4.403 | 8,759,089.13 | 0 |