Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/24/22 | 0.034 | 0.034 | 0.033 | 0.034 | 60,914.4 | 0 |
5/23/22 | 0.034 | 0.034 | 0.033 | 0.034 | 261,126.3 | 0 |
5/22/22 | 0.042 | 0.042 | 0.033 | 0.034 | 270,831.4 | 0 |
5/21/22 | 0.042 | 0.042 | 0.04 | 0.042 | 208,481.5 | 0 |
5/20/22 | 0.039 | 0.042 | 0.033 | 0.042 | 232,554.46 | 0 |
5/19/22 | 0.033 | 0.039 | 0.033 | 0.039 | 156,183.65 | 0 |
5/18/22 | 0.034 | 0.034 | 0.033 | 0.033 | 109,838 | 0 |
5/17/22 | 0.034 | 0.034 | 0.033 | 0.034 | 109,401.92 | 0 |
5/16/22 | 0.035 | 0.035 | 0.034 | 0.034 | 121,830.14 | 0 |
5/15/22 | 0.036 | 0.036 | 0.035 | 0.035 | 122,749.44 | 0 |
5/14/22 | 0.036 | 0.037 | 0.036 | 0.036 | 131,312.5 | 0 |
5/13/22 | 0.038 | 0.038 | 0.036 | 0.036 | 142,513.17 | 0 |
5/12/22 | 0.043 | 0.043 | 0.038 | 0.038 | 141,264.18 | 0 |
5/11/22 | 0.049 | 0.049 | 0.043 | 0.043 | 135,226.43 | 0 |
5/10/22 | 0.052 | 0.052 | 0.049 | 0.049 | 122,447.1 | 0 |
5/9/22 | 0.052 | 0.053 | 0.051 | 0.052 | 115,900.06 | 0 |
5/8/22 | 0.055 | 0.055 | 0.052 | 0.052 | 126,429.8 | 0 |
5/7/22 | 0.058 | 0.058 | 0.055 | 0.055 | 121,146.9 | 0 |
5/6/22 | 0.058 | 0.058 | 0.057 | 0.058 | 134,053.18 | 0 |
5/5/22 | 0.061 | 0.062 | 0.058 | 0.058 | 142,557.5 | 0 |
5/4/22 | 0.06 | 0.062 | 0.059 | 0.061 | 137,297.77 | 0 |
5/3/22 | 0.061 | 0.062 | 0.06 | 0.06 | 122,053.12 | 0 |
5/2/22 | 0.064 | 0.064 | 0.061 | 0.061 | 120,295.57 | 0 |
5/1/22 | 0.065 | 0.065 | 0.063 | 0.064 | 139,834.79 | 0 |
4/30/22 | 0.065 | 0.069 | 0.064 | 0.065 | 235,722.9 | 0 |
4/29/22 | 0.062 | 0.072 | 0.061 | 0.065 | 208,274.35 | 0 |
4/28/22 | 0.062 | 0.064 | 0.062 | 0.062 | 121,792.52 | 0 |
4/27/22 | 0.062 | 0.063 | 0.062 | 0.062 | 128,617.55 | 0 |
4/26/22 | 0.065 | 0.066 | 0.062 | 0.062 | 163,661.63 | 0 |
4/25/22 | 0.062 | 0.065 | 0.061 | 0.065 | 156,688.41 | 0 |
4/24/22 | 0.063 | 0.064 | 0.062 | 0.062 | 118,027.55 | 0 |
4/23/22 | 0.065 | 0.065 | 0.063 | 0.063 | 115,979.47 | 0 |
4/22/22 | 0.065 | 0.065 | 0.063 | 0.065 | 163,954.28 | 0 |
4/21/22 | 0.065 | 0.068 | 0.064 | 0.065 | 166,679 | 0 |
4/20/22 | 0.068 | 0.069 | 0.065 | 0.065 | 130,230.22 | 0 |
4/19/22 | 0.071 | 0.071 | 0.068 | 0.068 | 128,279.72 | 0 |
4/18/22 | 0.073 | 0.074 | 0.071 | 0.071 | 124,037.83 | 0 |
4/17/22 | 0.075 | 0.076 | 0.073 | 0.073 | 121,865.49 | 0 |
4/16/22 | 0.075 | 0.076 | 0.074 | 0.075 | 152,715.73 | 0 |
4/15/22 | 0.077 | 0.078 | 0.073 | 0.075 | 176,275.13 | 0 |
4/14/22 | 0.066 | 0.078 | 0.066 | 0.077 | 174,110.16 | 0 |
4/13/22 | 0.065 | 0.067 | 0.064 | 0.066 | 126,993.7 | 0 |
4/12/22 | 0.066 | 0.066 | 0.064 | 0.065 | 141,180.78 | 0 |
4/11/22 | 0.074 | 0.074 | 0.066 | 0.066 | 158,487.83 | 0 |
4/10/22 | 0.075 | 0.078 | 0.073 | 0.074 | 152,130.36 | 0 |
4/9/22 | 0.079 | 0.08 | 0.075 | 0.075 | 159,009.89 | 0 |
4/8/22 | 0.077 | 0.082 | 0.077 | 0.079 | 164,952.87 | 0 |
4/7/22 | 0.078 | 0.08 | 0.077 | 0.077 | 212,134.51 | 0 |
4/6/22 | 0.083 | 0.086 | 0.076 | 0.078 | 207,397.92 | 0 |
4/5/22 | 0.087 | 0.087 | 0.083 | 0.083 | 189,475.34 | 0 |
4/4/22 | 0.095 | 0.095 | 0.086 | 0.087 | 228,144.7 | 0 |
4/3/22 | 0.092 | 0.099 | 0.092 | 0.095 | 272,928.54 | 0 |
4/2/22 | 0.081 | 0.092 | 0.081 | 0.092 | 282,091.4 | 0 |
4/1/22 | 0.088 | 0.088 | 0.08 | 0.081 | 264,796.46 | 0 |
3/31/22 | 0.087 | 0.089 | 0.084 | 0.088 | 323,533.79 | 0 |
3/30/22 | 0.085 | 0.091 | 0.081 | 0.087 | 382,642.83 | 0 |
3/29/22 | 0.097 | 0.099 | 0.085 | 0.085 | 372,621.19 | 0 |
3/28/22 | 0.091 | 0.098 | 0.09 | 0.097 | 411,237.21 | 0 |
3/27/22 | 0.105 | 0.105 | 0.088 | 0.091 | 317,034.63 | 0 |
3/26/22 | 0.109 | 0.11 | 0.102 | 0.105 | 167,370.58 | 0 |
3/25/22 | 0.109 | 0.11 | 0.107 | 0.109 | 230,546.17 | 0 |
3/24/22 | 0.105 | 0.114 | 0.105 | 0.109 | 227,055.1 | 0 |
3/23/22 | 0.103 | 0.106 | 0.102 | 0.105 | 146,503.58 | 0 |
3/22/22 | 0.102 | 0.105 | 0.102 | 0.103 | 140,009.25 | 0 |
3/21/22 | 0.107 | 0.107 | 0.102 | 0.102 | 133,324.77 | 0 |
3/20/22 | 0.11 | 0.111 | 0.106 | 0.107 | 157,195.81 | 0 |
3/19/22 | 0.111 | 0.114 | 0.108 | 0.11 | 235,537.04 | 0 |
3/18/22 | 0.113 | 0.113 | 0.105 | 0.111 | 243,362.37 | 0 |
3/17/22 | 0.119 | 0.12 | 0.111 | 0.113 | 187,668.76 | 0 |
3/16/22 | 0.12 | 0.12 | 0.117 | 0.119 | 174,757.61 | 0 |
3/15/22 | 0.115 | 0.122 | 0.114 | 0.12 | 325,572.81 | 0 |
3/14/22 | 0.114 | 0.116 | 0.11 | 0.115 | 345,984.8 | 0 |
3/13/22 | 0.113 | 0.115 | 0.107 | 0.114 | 171,023.06 | 0 |
3/12/22 | 0.113 | 0.113 | 0.11 | 0.113 | 138,616.13 | 0 |
3/11/22 | 0.112 | 0.113 | 0.11 | 0.113 | 141,494.82 | 0 |
3/10/22 | 0.111 | 0.114 | 0.11 | 0.112 | 152,469.12 | 0 |
3/9/22 | 0.111 | 0.117 | 0.111 | 0.111 | 156,802.92 | 0 |
3/8/22 | 0.109 | 0.114 | 0.108 | 0.111 | 185,429.79 | 0 |
3/7/22 | 0.117 | 0.117 | 0.109 | 0.109 | 215,688.73 | 0 |
3/6/22 | 0.117 | 0.119 | 0.111 | 0.117 | 341,994.44 | 0 |
3/5/22 | 0.124 | 0.125 | 0.101 | 0.117 | 346,514.66 | 0 |
3/4/22 | 0.135 | 0.136 | 0.124 | 0.124 | 218,440.77 | 0 |
3/3/22 | 0.136 | 0.142 | 0.135 | 0.135 | 407,442.74 | 0 |
3/2/22 | 0.129 | 0.148 | 0.124 | 0.136 | 554,288.07 | 0 |
3/1/22 | 0.119 | 0.136 | 0.117 | 0.129 | 470,148.13 | 0 |
2/28/22 | 0.121 | 0.125 | 0.112 | 0.119 | 452,945.15 | 0 |
2/27/22 | 0.136 | 0.137 | 0.12 | 0.121 | 337,974.3 | 0 |
2/26/22 | 0.143 | 0.143 | 0.135 | 0.136 | 239,085.28 | 0 |
2/25/22 | 0.139 | 0.148 | 0.138 | 0.143 | 348,475.59 | 0 |
2/24/22 | 0.158 | 0.158 | 0.128 | 0.139 | 342,292.76 | 0 |