Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/4/21 | 0.141 | 0.142 | 0.099 | 0.106 | 6,679,251.24 | 21,681,421.13 |
11/3/21 | 0.065 | 0.155 | 0.065 | 0.141 | 28,405,118.94 | 28,918,436.38 |
11/2/21 | 0.055 | 0.098 | 0.055 | 0.065 | 9,326,747.03 | 13,368,849.76 |
11/1/21 | 0.051 | 0.063 | 0.05 | 0.055 | 1,180,726.11 | 11,302,639.58 |
10/31/21 | 0.052 | 0.053 | 0.05 | 0.051 | 552,946.25 | 10,435,149.63 |
10/30/21 | 0.055 | 0.056 | 0.052 | 0.053 | 406,511.34 | 10,811,713.73 |
10/29/21 | 0.052 | 0.055 | 0.05 | 0.055 | 551,923.62 | 11,251,773.05 |
10/28/21 | 0.05 | 0.054 | 0.05 | 0.052 | 553,631.42 | 10,587,600.54 |
10/27/21 | 0.056 | 0.057 | 0.05 | 0.05 | 860,881.87 | 10,351,516.81 |
10/26/21 | 0.059 | 0.06 | 0.056 | 0.056 | 433,808.54 | 11,552,045.66 |
10/25/21 | 0.055 | 0.068 | 0.055 | 0.059 | 1,954,109.25 | 12,194,141.68 |
10/24/21 | 0.058 | 0.058 | 0.054 | 0.055 | 542,863.21 | 11,248,545.22 |
10/23/21 | 0.055 | 0.06 | 0.055 | 0.058 | 507,068.53 | 11,844,601.78 |
10/22/21 | 0.059 | 0.06 | 0.055 | 0.055 | 402,267.94 | 11,301,417.91 |
10/21/21 | 0.06 | 0.061 | 0.057 | 0.059 | 852,754.4 | 12,009,565.42 |
10/20/21 | 0.058 | 0.07 | 0.057 | 0.06 | 1,634,116.55 | 12,340,140.64 |
10/19/21 | 0.058 | 0.06 | 0.055 | 0.058 | 513,642.59 | 11,879,138.31 |
10/18/21 | 0.058 | 0.059 | 0.055 | 0.058 | 544,949.85 | 11,820,814.9 |
10/17/21 | 0.06 | 0.06 | 0.057 | 0.058 | 526,943.59 | 11,889,711.67 |
10/16/21 | 0.062 | 0.064 | 0.059 | 0.06 | 133,603.82 | 12,259,738.48 |
10/15/21 | 0.06 | 0.063 | 0.059 | 0.062 | 226,243.31 | 12,657,856.18 |
10/14/21 | 0.057 | 0.061 | 0.055 | 0.06 | 217,264.54 | 12,243,240.76 |
10/13/21 | 0.064 | 0.064 | 0.057 | 0.057 | 509,146.87 | 11,672,436.62 |
10/12/21 | 0.052 | 0.072 | 0.049 | 0.064 | 820,513.41 | 13,101,307.13 |
10/11/21 | 0.053 | 0.054 | 0.052 | 0.052 | 290,446.85 | 10,711,828.36 |
10/10/21 | 0.056 | 0.056 | 0.052 | 0.053 | 247,059.66 | 10,779,524.27 |
10/9/21 | 0.059 | 0.059 | 0.054 | 0.055 | 317,875.57 | 11,387,856.1 |
10/8/21 | 0.059 | 0.06 | 0.057 | 0.059 | 775,490.93 | 12,083,464.86 |
10/7/21 | 0.06 | 0.061 | 0.056 | 0.059 | 2,093,278.59 | 12,135,994.69 |
10/6/21 | 0.057 | 0.062 | 0.05 | 0.06 | 1,574,117.97 | 12,353,229.92 |
10/5/21 | 0.048 | 0.057 | 0.047 | 0.057 | 845,446.61 | 11,635,674.97 |
10/4/21 | 0.05 | 0.05 | 0.046 | 0.048 | 231,787.41 | 9,781,845.11 |
10/3/21 | 0.05 | 0.051 | 0.048 | 0.05 | 533,687.74 | 10,167,967.13 |
10/2/21 | 0.048 | 0.051 | 0.046 | 0.05 | 434,266.07 | 10,184,974.6 |
10/1/21 | 0.046 | 0.05 | 0.045 | 0.048 | 318,967.51 | 9,877,982.55 |
9/30/21 | 0.044 | 0.047 | 0.044 | 0.046 | 399,098.66 | 9,340,300.41 |
9/29/21 | 0.041 | 0.045 | 0.041 | 0.044 | 759,809.37 | 8,976,025.04 |
9/28/21 | 0.042 | 0.043 | 0.041 | 0.041 | 170,719.12 | 8,396,460.97 |
9/27/21 | 0.044 | 0.047 | 0.042 | 0.042 | 1,059,743.7 | 8,664,720.77 |
9/26/21 | 0.047 | 0.047 | 0.04 | 0.044 | 929,724.22 | 9,067,788.77 |
9/25/21 | 0.048 | 0.048 | 0.044 | 0.047 | 626,962.49 | 9,546,815.46 |
9/24/21 | 0.053 | 0.054 | 0.046 | 0.048 | 1,303,279.66 | 9,926,977.86 |
9/23/21 | 0.051 | 0.053 | 0.049 | 0.053 | 342,866.47 | 10,818,507.23 |
9/22/21 | 0.049 | 0.053 | 0.048 | 0.051 | 340,232.05 | 10,489,130 |
9/21/21 | 0.047 | 0.056 | 0.045 | 0.048 | 1,082,511.75 | 9,943,544.33 |
9/20/21 | 0.057 | 0.058 | 0.046 | 0.047 | 1,354,320.05 | 9,743,857.85 |
9/19/21 | 0.056 | 0.059 | 0.055 | 0.057 | 1,170,725.57 | 11,712,283.55 |
9/18/21 | 0.057 | 0.059 | 0.056 | 0.056 | 310,038.18 | 11,447,769.7 |
9/17/21 | 0.062 | 0.062 | 0.056 | 0.057 | 656,787.11 | 11,785,881.51 |
9/16/21 | 0.062 | 0.064 | 0.06 | 0.062 | 648,707.95 | 12,622,250.71 |
9/15/21 | 0.06 | 0.063 | 0.059 | 0.062 | 424,905.95 | 12,665,681.17 |
9/14/21 | 0.056 | 0.061 | 0.056 | 0.06 | 658,336.57 | 12,357,958.81 |
9/13/21 | 0.062 | 0.063 | 0.056 | 0.056 | 588,052.94 | 11,565,609.3 |
9/12/21 | 0.061 | 0.063 | 0.06 | 0.062 | 276,257.11 | 12,775,602.05 |
9/11/21 | 0.062 | 0.063 | 0.06 | 0.061 | 1,243,831.51 | 12,430,763.91 |
9/10/21 | 0.062 | 0.065 | 0.061 | 0.061 | 886,307.29 | 12,619,335.31 |
9/9/21 | 0.061 | 0.064 | 0.061 | 0.063 | 408,051.45 | 12,862,193.78 |
9/8/21 | 0.062 | 0.064 | 0.06 | 0.063 | 1,040,472.21 | 12,869,376.3 |
9/7/21 | 0.076 | 0.077 | 0.06 | 0.062 | 1,123,709.28 | 12,713,824.89 |
9/6/21 | 0.076 | 0.076 | 0.074 | 0.076 | 217,262.95 | 15,537,436.99 |
9/5/21 | 0.07 | 0.076 | 0.07 | 0.076 | 414,776.57 | 15,499,479.46 |
9/4/21 | 0.066 | 0.07 | 0.064 | 0.07 | 307,551.31 | 14,337,740.65 |
9/3/21 | 0.065 | 0.067 | 0.063 | 0.066 | 428,469.72 | 13,460,762.93 |
9/2/21 | 0.067 | 0.067 | 0.064 | 0.065 | 965,729.05 | 13,327,313.8 |
9/1/21 | 0.064 | 0.067 | 0.061 | 0.067 | 1,106,599.51 | 13,710,228.49 |
8/31/21 | 0.064 | 0.065 | 0.062 | 0.064 | 757,745.7 | 13,200,450.6 |
8/30/21 | 0.067 | 0.067 | 0.064 | 0.064 | 740,614.78 | 13,048,961.51 |
8/29/21 | 0.066 | 0.068 | 0.065 | 0.067 | 814,642.26 | 13,719,641.14 |
8/28/21 | 0.065 | 0.067 | 0.063 | 0.066 | 1,086,298.29 | 13,615,703.57 |
8/27/21 | 0.062 | 0.066 | 0.061 | 0.065 | 466,091.4 | 13,397,049.34 |
8/26/21 | 0.069 | 0.07 | 0.062 | 0.062 | 376,484.52 | 12,663,560.18 |
8/25/21 | 0.071 | 0.072 | 0.067 | 0.069 | 838,515.23 | 14,156,541.99 |
8/24/21 | 0.073 | 0.073 | 0.069 | 0.071 | 522,820.01 | 14,487,164.32 |
8/23/21 | 0.075 | 0.077 | 0.072 | 0.073 | 868,251.73 | 15,032,412.19 |
8/22/21 | 0.075 | 0.077 | 0.073 | 0.075 | 570,602.38 | 15,488,799.43 |
8/21/21 | 0.072 | 0.077 | 0.071 | 0.075 | 578,763.28 | 15,463,360.28 |
8/20/21 | 0.072 | 0.075 | 0.07 | 0.072 | 809,941.72 | 14,726,205.55 |
8/19/21 | 0.071 | 0.073 | 0.066 | 0.072 | 2,915,785.13 | 14,845,984.7 |
8/18/21 | 0.074 | 0.075 | 0.07 | 0.071 | 3,977,973.03 | 14,536,069.34 |
8/17/21 | 0.077 | 0.08 | 0.073 | 0.074 | 2,890,925.81 | 15,131,710.49 |
8/16/21 | 0.078 | 0.08 | 0.076 | 0.077 | 3,281,652.32 | 15,781,522.62 |
8/15/21 | 0.079 | 0.081 | 0.074 | 0.078 | 4,735,740.63 | 16,046,660.77 |
8/14/21 | 0.082 | 0.083 | 0.075 | 0.079 | 3,198,822.63 | 16,224,701.91 |
8/13/21 | 0.076 | 0.083 | 0.074 | 0.082 | 2,488,392.67 | 16,875,828.38 |
8/12/21 | 0.078 | 0.079 | 0.073 | 0.077 | 4,132,140.77 | 15,762,793.21 |
8/11/21 | 0.077 | 0.08 | 0.075 | 0.078 | 3,224,065.02 | 15,944,940.87 |
8/10/21 | 0.078 | 0.079 | 0.074 | 0.077 | 2,863,521.18 | 15,711,642.16 |
8/9/21 | 0.071 | 0.08 | 0.069 | 0.078 | 4,944,965.03 | 15,954,956.89 |
8/8/21 | 0.077 | 0.077 | 0.071 | 0.071 | 6,393,529.64 | 14,642,175.32 |
8/7/21 | 0.081 | 0.082 | 0.074 | 0.076 | 5,640,743.9 | 15,683,253.28 |