Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/31/21 | 0.043 | 0.046 | 0.043 | 0.045 | 248.82 | 0 |
8/30/21 | 0.044 | 0.045 | 0.043 | 0.043 | 237.33 | 0 |
8/29/21 | 0.044 | 0.045 | 0.043 | 0.044 | 240.09 | 0 |
8/28/21 | 0.044 | 0.044 | 0.043 | 0.044 | 241.15 | 0 |
8/27/21 | 0.042 | 0.044 | 0.042 | 0.043 | 207.24 | 0 |
8/26/21 | 0.044 | 0.044 | 0.042 | 0.042 | 231.98 | 0 |
8/25/21 | 0.043 | 0.044 | 0.042 | 0.044 | 241.53 | 0 |
8/24/21 | 0.045 | 0.045 | 0.043 | 0.043 | 237.19 | 0 |
8/23/21 | 0.044 | 0.046 | 0.044 | 0.045 | 247.3 | 0 |
8/22/21 | 0.044 | 0.044 | 0.043 | 0.044 | 243.06 | 0 |
8/21/21 | 0.045 | 0.045 | 0.044 | 0.044 | 241.55 | 0 |
8/20/21 | 0.043 | 0.045 | 0.043 | 0.045 | 245.37 | 0 |
8/19/21 | 0.041 | 0.043 | 0.04 | 0.043 | 235.89 | 0 |
8/18/21 | 0.041 | 0.042 | 0.04 | 0.041 | 224.85 | 0 |
8/17/21 | 0.042 | 0.044 | 0.04 | 0.041 | 224.21 | 0 |
8/16/21 | 0.044 | 0.044 | 0.042 | 0.042 | 234.01 | 0 |
8/15/21 | 0.043 | 0.044 | 0.042 | 0.044 | 135.42 | 0 |
8/14/21 | 0.044 | 0.044 | 0.043 | 0.043 | 133.83 | 0 |
8/13/21 | 0.04 | 0.044 | 0.04 | 0.044 | 136.23 | 0 |
8/12/21 | 0.042 | 0.043 | 0.04 | 0.041 | 124.99 | 0 |
8/11/21 | 0.042 | 0.043 | 0.042 | 0.042 | 129.92 | 0 |
8/10/21 | 0.042 | 0.043 | 0.041 | 0.042 | 128.82 | 0 |
8/9/21 | 0.04 | 0.042 | 0.039 | 0.042 | 129.92 | 0 |
8/8/21 | 0.043 | 0.043 | 0.039 | 0.04 | 123.51 | 0 |
8/7/21 | 0.04 | 0.043 | 0.039 | 0.043 | 123.01 | 0 |
8/6/21 | 0.036 | 0.04 | 0.035 | 0.04 | 112.81 | 0 |
8/5/21 | 0.035 | 0.036 | 0.032 | 0.036 | 108.28 | 0 |
8/4/21 | 0.022 | 0.035 | 0.022 | 0.035 | 104.48 | 0 |
8/3/21 | 0.023 | 0.023 | 0.022 | 0.022 | 113.22 | 0 |
8/2/21 | 0.023 | 0.024 | 0.023 | 0.023 | 117.93 | 0 |
8/1/21 | 0.023 | 0.024 | 0.023 | 0.023 | 116.32 | 0 |
7/31/21 | 0.078 | 0.079 | 0.022 | 0.023 | 115.44 | 0 |
7/30/21 | 0.076 | 0.079 | 0.074 | 0.078 | 100.83 | 0 |
7/29/21 | 0.073 | 0.076 | 0.072 | 0.076 | 97.1 | 0 |
7/28/21 | 0.073 | 0.075 | 0.072 | 0.073 | 94.09 | 0 |
7/27/21 | 0.071 | 0.074 | 0.069 | 0.073 | 93.92 | 0 |
7/26/21 | 0.07 | 0.077 | 0.069 | 0.071 | 91.29 | 0 |
7/25/21 | 0.069 | 0.07 | 0.067 | 0.07 | 89.22 | 0 |
7/24/21 | 0.067 | 0.07 | 0.067 | 0.069 | 88.83 | 0 |
7/23/21 | 0.064 | 0.067 | 0.063 | 0.067 | 86.31 | 0 |
7/22/21 | 0.063 | 0.065 | 0.062 | 0.064 | 82.35 | 0 |
7/21/21 | 0.057 | 0.064 | 0.056 | 0.063 | 80.94 | 0 |
7/20/21 | 0.06 | 0.06 | 0.055 | 0.057 | 72.94 | 0 |
7/19/21 | 0.062 | 0.063 | 0.059 | 0.06 | 89.64 | 0 |
7/18/21 | 0.062 | 0.065 | 0.062 | 0.062 | 93.47 | 0 |
7/17/21 | 0.062 | 0.063 | 0.061 | 0.062 | 93.52 | 0 |
7/16/21 | 0.063 | 0.064 | 0.061 | 0.062 | 92.69 | 0 |
7/15/21 | 0.065 | 0.067 | 0.062 | 0.062 | 93.95 | 0 |
7/14/21 | 0.064 | 0.066 | 0.061 | 0.065 | 98.14 | 0 |
7/13/21 | 0.067 | 0.067 | 0.063 | 0.064 | 95.71 | 0 |
7/12/21 | 0.07 | 0.071 | 0.066 | 0.067 | 100.2 | 0 |
7/11/21 | 0.069 | 0.071 | 0.068 | 0.07 | 105.16 | 0 |
7/10/21 | 0.07 | 0.072 | 0.068 | 0.069 | 103.69 | 0 |
7/9/21 | 0.069 | 0.071 | 0.067 | 0.07 | 105.58 | 0 |
7/8/21 | 0.076 | 0.076 | 0.068 | 0.069 | 104.06 | 0 |
7/7/21 | 0.071 | 0.077 | 0.071 | 0.075 | 113.05 | 0 |
7/6/21 | 0.068 | 0.072 | 0.068 | 0.071 | 144.85 | 0 |
7/5/21 | 0.072 | 0.072 | 0.067 | 0.068 | 138.85 | 0 |
7/4/21 | 0.071 | 0.075 | 0.069 | 0.072 | 145.83 | 0 |
7/3/21 | 0.068 | 0.071 | 0.067 | 0.071 | 131.62 | 0 |
7/2/21 | 0.067 | 0.068 | 0.064 | 0.068 | 127.45 | 0 |
7/1/21 | 0.072 | 0.072 | 0.066 | 0.067 | 125.31 | 0 |
6/30/21 | 0.069 | 0.072 | 0.067 | 0.072 | 134.05 | 0 |
6/29/21 | 0.066 | 0.072 | 0.066 | 0.069 | 129.83 | 0 |
6/28/21 | 0.064 | 0.068 | 0.063 | 0.067 | 124.71 | 0 |
6/27/21 | 0.059 | 0.064 | 0.059 | 0.064 | 119.95 | 0 |
6/26/21 | 0.058 | 0.06 | 0.056 | 0.059 | 110.9 | 0 |
6/25/21 | 0.064 | 0.065 | 0.058 | 0.059 | 110.05 | 0 |
6/24/21 | 0.063 | 0.065 | 0.061 | 0.064 | 120.66 | 0 |
6/23/21 | 0.06 | 0.065 | 0.059 | 0.063 | 118.87 | 0 |
6/22/21 | 0.063 | 0.066 | 0.058 | 0.06 | 113.46 | 0 |
6/21/21 | 0.072 | 0.072 | 0.062 | 0.063 | 91.94 | 0 |
6/20/21 | 0.029 | 0.072 | 0.029 | 0.072 | 104.84 | 0 |
6/19/21 | 0.028 | 0.029 | 0.028 | 0.029 | 25.24 | 0 |
6/18/21 | 0.03 | 0.03 | 0.028 | 0.028 | 59.84 | 0 |
6/17/21 | 0.029 | 0.03 | 0.029 | 0.03 | 47.87 | 0 |
6/16/21 | 0.031 | 0.031 | 0.029 | 0.029 | 22.26 | 0 |
6/15/21 | 0.031 | 0.032 | 0.031 | 0.031 | 180.6 | 0 |
6/14/21 | 0.03 | 0.032 | 0.03 | 0.031 | 182.46 | 0 |
6/13/21 | 0.028 | 0.031 | 0.028 | 0.03 | 176.86 | 0 |
6/12/21 | 0.029 | 0.029 | 0.028 | 0.028 | 165.09 | 0 |
6/11/21 | 0.03 | 0.03 | 0.028 | 0.029 | 166.72 | 0 |
6/10/21 | 0.031 | 0.031 | 0.029 | 0.03 | 171.56 | 0 |
6/9/21 | 0.029 | 0.031 | 0.028 | 0.031 | 178.89 | 0 |
6/7/21 | 0.032 | 0.033 | 0.03 | 0.03 | 173.11 | 0 |
6/6/21 | 0.031 | 0.032 | 0.031 | 0.032 | 182 | 0 |
6/5/21 | 0.031 | 0.033 | 0.03 | 0.031 | 177.41 | 0 |
6/4/21 | 0.033 | 0.033 | 0.03 | 0.031 | 182.3 | 0 |
6/3/21 | 0.032 | 0.034 | 0.031 | 0.033 | 193.49 | 0 |
6/2/21 | 0.031 | 0.033 | 0.03 | 0.032 | 198.74 | 0 |