Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/18/22 | 0.227 | 0.23 | 0.197 | 0.202 | 22,413.27 | 0 |
8/17/22 | 0.23 | 0.231 | 0.223 | 0.227 | 28,724.51 | 0 |
11/15/21 | 0.304 | 0.304 | 0.298 | 0.303 | 48,329.67 | 0 |
11/14/21 | 0.302 | 0.304 | 0.295 | 0.304 | 52,561.38 | 0 |
11/13/21 | 0.299 | 0.304 | 0.284 | 0.302 | 31,099.1 | 0 |
11/12/21 | 0.305 | 0.305 | 0.283 | 0.299 | 50,448.42 | 0 |
11/11/21 | 0.304 | 0.305 | 0.295 | 0.305 | 81,013.02 | 0 |
11/10/21 | 0.278 | 0.305 | 0.259 | 0.304 | 110,563.99 | 0 |
11/9/21 | 0.289 | 0.306 | 0.265 | 0.278 | 147,473.63 | 0 |
11/8/21 | 0.293 | 0.294 | 0.27 | 0.289 | 101,233.71 | 0 |
11/7/21 | 0.284 | 0.294 | 0.276 | 0.293 | 41,329.77 | 0 |
11/6/21 | 0.277 | 0.285 | 0.274 | 0.284 | 32,848.89 | 0 |
11/5/21 | 0.285 | 0.285 | 0.271 | 0.277 | 35,520.52 | 0 |
11/4/21 | 0.283 | 0.285 | 0.271 | 0.285 | 39,576.08 | 0 |
11/3/21 | 0.283 | 0.285 | 0.271 | 0.283 | 43,635.24 | 0 |
10/6/21 | 0.25 | 0.253 | 0.247 | 0.253 | 5,552.87 | 0 |
10/5/21 | 0.245 | 0.253 | 0.244 | 0.25 | 21,245.34 | 0 |
10/4/21 | 0.256 | 0.256 | 0.239 | 0.245 | 21,652.12 | 0 |
10/3/21 | 0.236 | 0.257 | 0.231 | 0.256 | 26,897.77 | 0 |
10/2/21 | 0.238 | 0.239 | 0.231 | 0.236 | 18,254.88 | 0 |
10/1/21 | 0.238 | 0.239 | 0.231 | 0.238 | 27,244.95 | 0 |
9/30/21 | 0.237 | 0.239 | 0.231 | 0.238 | 20,888.2 | 0 |
9/29/21 | 0.238 | 0.238 | 0.231 | 0.237 | 21,553.69 | 0 |
9/28/21 | 0.238 | 0.239 | 0.231 | 0.238 | 24,823.58 | 0 |
9/27/21 | 0.237 | 0.239 | 0.231 | 0.238 | 22,305.59 | 0 |
9/26/21 | 0.238 | 0.239 | 0.231 | 0.237 | 22,865.75 | 0 |
9/25/21 | 0.238 | 0.239 | 0.231 | 0.238 | 23,031.19 | 0 |
9/24/21 | 0.238 | 0.239 | 0.231 | 0.238 | 23,597.11 | 0 |
9/23/21 | 0.239 | 0.239 | 0.231 | 0.238 | 25,404.18 | 0 |
9/22/21 | 0.238 | 0.24 | 0.229 | 0.239 | 24,882.92 | 0 |
9/21/21 | 0.236 | 0.241 | 0.231 | 0.238 | 26,393.46 | 0 |
9/20/21 | 0.237 | 0.238 | 0.231 | 0.236 | 30,992.92 | 0 |
9/19/21 | 0.234 | 0.238 | 0.225 | 0.237 | 19,864.62 | 0 |
9/18/21 | 0.235 | 0.238 | 0.226 | 0.234 | 18,988.1 | 0 |
9/17/21 | 0.237 | 0.238 | 0.225 | 0.235 | 17,333.44 | 0 |
9/16/21 | 0.235 | 0.243 | 0.22 | 0.237 | 20,347.44 | 0 |
9/15/21 | 0.229 | 0.235 | 0.225 | 0.235 | 17,960.17 | 0 |
9/14/21 | 0.232 | 0.234 | 0.225 | 0.229 | 23,393.82 | 0 |
9/13/21 | 0.233 | 0.233 | 0.225 | 0.232 | 21,939.71 | 0 |
9/12/21 | 0.233 | 0.233 | 0.225 | 0.233 | 20,997.99 | 0 |
9/11/21 | 0.233 | 0.233 | 0.225 | 0.233 | 21,408.46 | 0 |
9/10/21 | 0.232 | 0.233 | 0.226 | 0.233 | 25,545.07 | 0 |
9/9/21 | 0.232 | 0.233 | 0.23 | 0.232 | 25,379.78 | 0 |
9/8/21 | 0.232 | 0.232 | 0.219 | 0.232 | 23,386.52 | 0 |
9/7/21 | 0.229 | 0.232 | 0.193 | 0.232 | 17,478.78 | 0 |
9/6/21 | 0.228 | 0.229 | 0.212 | 0.229 | 18,327.67 | 0 |
9/5/21 | 0.229 | 0.229 | 0.218 | 0.228 | 21,520.82 | 0 |
9/4/21 | 0.229 | 0.233 | 0.211 | 0.229 | 25,380.44 | 0 |
9/3/21 | 0.228 | 0.229 | 0.228 | 0.229 | 32,504.37 | 0 |
9/2/21 | 0.23 | 0.232 | 0.219 | 0.228 | 23,571.52 | 0 |
9/1/21 | 0.231 | 0.231 | 0.219 | 0.231 | 15,814.49 | 0 |
8/31/21 | 0.231 | 0.233 | 0.217 | 0.231 | 12,280.76 | 0 |
8/30/21 | 0.232 | 0.232 | 0.218 | 0.231 | 18,287.33 | 0 |
8/29/21 | 0.237 | 0.238 | 0.218 | 0.232 | 22,222.03 | 0 |
8/28/21 | 0.238 | 0.238 | 0.23 | 0.237 | 18,172.92 | 0 |
8/27/21 | 0.238 | 0.239 | 0.232 | 0.238 | 21,277.15 | 0 |
8/26/21 | 0.234 | 0.239 | 0.233 | 0.238 | 22,920.84 | 0 |
8/25/21 | 0.238 | 0.239 | 0.232 | 0.234 | 12,498.76 | 0 |
8/24/21 | 0.238 | 0.239 | 0.231 | 0.238 | 24,071.48 | 0 |
8/23/21 | 0.241 | 0.241 | 0.231 | 0.238 | 23,341.24 | 0 |
8/22/21 | 0.23 | 0.241 | 0.23 | 0.241 | 7,795.94 | 0 |
8/21/21 | 0.245 | 0.245 | 0.23 | 0.23 | 16,228.02 | 0 |
8/20/21 | 0.245 | 0.245 | 0.232 | 0.245 | 19,057.09 | 0 |
8/19/21 | 0.245 | 0.245 | 0.231 | 0.245 | 17,899.95 | 0 |
8/18/21 | 0.245 | 0.245 | 0.23 | 0.245 | 17,756.15 | 0 |
8/17/21 | 0.245 | 0.245 | 0.23 | 0.245 | 9,725.73 | 0 |
8/16/21 | 0.245 | 0.245 | 0.245 | 0.245 | 20,219.02 | 0 |
8/15/21 | 0.241 | 0.245 | 0.231 | 0.245 | 27,607.2 | 0 |
8/14/21 | 0.245 | 0.245 | 0.23 | 0.241 | 20,394.49 | 0 |
8/13/21 | 0.244 | 0.245 | 0.243 | 0.245 | 22,214.67 | 0 |
8/12/21 | 0.244 | 0.246 | 0.205 | 0.244 | 21,303.63 | 0 |
8/11/21 | 0.245 | 0.246 | 0.244 | 0.244 | 30,287.94 | 0 |
8/10/21 | 0.244 | 0.245 | 0.244 | 0.245 | 31,093.87 | 0 |
8/9/21 | 0.243 | 0.245 | 0.232 | 0.244 | 32,250 | 0 |
8/8/21 | 0.257 | 0.257 | 0.233 | 0.243 | 12,702.31 | 0 |
8/7/21 | 0.257 | 0.257 | 0.257 | 0.257 | 41,821.17 | 0 |
8/6/21 | 0.248 | 0.257 | 0.248 | 0.257 | 36,805.75 | 0 |
8/5/21 | 0.246 | 0.248 | 0.246 | 0.248 | 33,888.21 | 0 |
8/3/21 | 0.245 | 0.245 | 0.211 | 0.243 | 27,539.76 | 0 |
8/2/21 | 0.248 | 0.248 | 0.225 | 0.245 | 25,381.15 | 0 |
8/1/21 | 0.248 | 0.248 | 0.248 | 0.248 | 40,221.1 | 0 |
7/31/21 | 0.247 | 0.248 | 0.229 | 0.248 | 25,945.62 | 0 |
7/30/21 | 0.248 | 0.248 | 0.225 | 0.247 | 24,919.73 | 0 |
7/29/21 | 0.248 | 0.248 | 0.206 | 0.248 | 24,179.01 | 0 |
7/28/21 | 0.248 | 0.248 | 0.235 | 0.248 | 32,968.57 | 0 |
7/27/21 | 0.248 | 0.248 | 0.247 | 0.248 | 33,152.57 | 0 |
7/26/21 | 0.239 | 0.248 | 0.213 | 0.248 | 31,288.69 | 0 |
7/25/21 | 0.239 | 0.239 | 0.232 | 0.239 | 24,375.26 | 0 |
7/24/21 | 0.237 | 0.239 | 0.232 | 0.239 | 17,275.04 | 0 |
7/23/21 | 0.238 | 0.239 | 0.217 | 0.237 | 20,046.08 | 0 |