Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/30/22 | 0.032 | 0.032 | 0.029 | 0.029 | 62,894.65 | 0 |
3/29/22 | 0.032 | 0.033 | 0.032 | 0.032 | 295,608.34 | 0 |
3/28/22 | 0.03 | 0.034 | 0.029 | 0.032 | 525,159.85 | 0 |
3/27/22 | 0.037 | 0.039 | 0.027 | 0.03 | 342,857.32 | 0 |
3/26/22 | 0.041 | 0.041 | 0.037 | 0.037 | 384,533.48 | 0 |
3/25/22 | 0.038 | 0.047 | 0.037 | 0.041 | 502,944.71 | 0 |
3/24/22 | 0.039 | 0.039 | 0.037 | 0.038 | 281,191.64 | 0 |
3/23/22 | 0.038 | 0.04 | 0.037 | 0.039 | 207,884.91 | 0 |
3/22/22 | 0.039 | 0.04 | 0.038 | 0.038 | 132,231.19 | 0 |
3/21/22 | 0.039 | 0.039 | 0.038 | 0.039 | 148,482.39 | 0 |
3/20/22 | 0.046 | 0.048 | 0.038 | 0.039 | 194,684.79 | 0 |
3/19/22 | 0.044 | 0.051 | 0.043 | 0.046 | 296,759.56 | 0 |
3/18/22 | 0.037 | 0.058 | 0.036 | 0.044 | 207,895.12 | 0 |
3/17/22 | 0.035 | 0.041 | 0.034 | 0.037 | 101,439.93 | 0 |
3/16/22 | 0.03 | 0.035 | 0.03 | 0.035 | 133,415.66 | 0 |
3/15/22 | 0.031 | 0.031 | 0.029 | 0.03 | 88,260.75 | 0 |
3/14/22 | 0.032 | 0.032 | 0.031 | 0.031 | 125,692.57 | 0 |
3/13/22 | 0.033 | 0.033 | 0.032 | 0.032 | 174,172.01 | 0 |
3/12/22 | 0.035 | 0.037 | 0.033 | 0.033 | 215,191.63 | 0 |
3/11/22 | 0.034 | 0.041 | 0.033 | 0.035 | 194,292.91 | 0 |
3/10/22 | 0.037 | 0.037 | 0.033 | 0.034 | 248,776.62 | 0 |
3/9/22 | 0.037 | 0.039 | 0.036 | 0.037 | 179,155.19 | 0 |
3/8/22 | 0.036 | 0.038 | 0.035 | 0.037 | 158,901.07 | 0 |
3/7/22 | 0.041 | 0.042 | 0.036 | 0.036 | 204,456.38 | 0 |
3/6/22 | 0.043 | 0.044 | 0.04 | 0.041 | 79,976.72 | 0 |
3/5/22 | 0.041 | 0.043 | 0.04 | 0.043 | 622,561.33 | 0 |
3/4/22 | 0.049 | 0.049 | 0.04 | 0.041 | 129,569.82 | 0 |
3/3/22 | 0.051 | 0.052 | 0.049 | 0.049 | 149,129.47 | 0 |
3/2/22 | 0.052 | 0.052 | 0.05 | 0.051 | 146,998.93 | 0 |
3/1/22 | 0.052 | 0.054 | 0.051 | 0.052 | 128,382.76 | 0 |
2/28/22 | 0.044 | 0.053 | 0.043 | 0.052 | 102,346.51 | 0 |
2/27/22 | 0.049 | 0.05 | 0.044 | 0.044 | 168,228.79 | 0 |
2/26/22 | 0.053 | 0.055 | 0.049 | 0.049 | 129,693.55 | 0 |
2/25/22 | 0.051 | 0.054 | 0.047 | 0.053 | 160,300.26 | 0 |
2/24/22 | 0.052 | 0.052 | 0.045 | 0.051 | 120,482.59 | 0 |
2/23/22 | 0.054 | 0.059 | 0.052 | 0.052 | 108,971.94 | 0 |
2/22/22 | 0.054 | 0.055 | 0.051 | 0.054 | 232,414.4 | 0 |
2/21/22 | 0.055 | 0.061 | 0.054 | 0.054 | 174,382.55 | 0 |
2/20/22 | 0.062 | 0.062 | 0.054 | 0.055 | 111,235.39 | 0 |
2/19/22 | 0.065 | 0.067 | 0.062 | 0.062 | 568,213.78 | 0 |
2/18/22 | 0.067 | 0.071 | 0.062 | 0.065 | 185,000.14 | 0 |
2/17/22 | 0.082 | 0.083 | 0.066 | 0.067 | 195,178.43 | 0 |
2/16/22 | 0.086 | 0.086 | 0.082 | 0.082 | 251,457.22 | 0 |
2/15/22 | 0.071 | 0.086 | 0.071 | 0.086 | 330,294.22 | 0 |
2/14/22 | 0.074 | 0.074 | 0.069 | 0.071 | 164,633.78 | 0 |
2/13/22 | 0.078 | 0.081 | 0.073 | 0.074 | 1,708,227.1 | 0 |
2/12/22 | 0.082 | 0.089 | 0.075 | 0.078 | 1,417,676.03 | 0 |
2/11/22 | 0.085 | 0.098 | 0.081 | 0.082 | 1,588,273.36 | 0 |
2/10/22 | 0.097 | 0.113 | 0.081 | 0.085 | 666,970.65 | 0 |
2/9/22 | 0.088 | 0.099 | 0.062 | 0.097 | 482,643.26 | 0 |
2/8/22 | 0.093 | 0.115 | 0.084 | 0.088 | 447,741.28 | 0 |
2/7/22 | 0.06 | 0.095 | 0.059 | 0.093 | 317,833.41 | 0 |
2/6/22 | 0.055 | 0.064 | 0.055 | 0.06 | 143,019.22 | 0 |
2/5/22 | 0.051 | 0.058 | 0.051 | 0.055 | 133,625.87 | 0 |
2/4/22 | 0.044 | 0.051 | 0.044 | 0.051 | 128,613.62 | 0 |
2/3/22 | 0.043 | 0.044 | 0.042 | 0.044 | 170,321.37 | 0 |
2/2/22 | 0.044 | 0.048 | 0.043 | 0.043 | 188,110.23 | 0 |
2/1/22 | 0.044 | 0.045 | 0.044 | 0.044 | 256,509.82 | 0 |
1/31/22 | 0.041 | 0.044 | 0.039 | 0.044 | 233,772.6 | 0 |
1/30/22 | 0.043 | 0.044 | 0.04 | 0.041 | 210,937.63 | 0 |
1/29/22 | 0.044 | 0.045 | 0.043 | 0.043 | 234,350.77 | 0 |
1/28/22 | 0.041 | 0.045 | 0.041 | 0.044 | 187,995.81 | 0 |
1/27/22 | 0.042 | 0.043 | 0.039 | 0.041 | 140,529.18 | 0 |
1/26/22 | 0.042 | 0.047 | 0.041 | 0.042 | 159,436.3 | 0 |
1/25/22 | 0.039 | 0.043 | 0.036 | 0.042 | 176,942.78 | 0 |
1/24/22 | 0.048 | 0.048 | 0.038 | 0.039 | 204,016.05 | 0 |
1/23/22 | 0.049 | 0.052 | 0.045 | 0.048 | 188,897.61 | 0 |
1/22/22 | 0.059 | 0.06 | 0.044 | 0.049 | 219,813.59 | 0 |
1/21/22 | 0.078 | 0.08 | 0.059 | 0.059 | 198,787.63 | 0 |
1/20/22 | 0.083 | 0.088 | 0.078 | 0.078 | 214,731.63 | 0 |
1/19/22 | 0.089 | 57,621.498 | 0.083 | 0.083 | 193,234.87 | 0 |
1/18/22 | 0.1 | 0.1 | 0.087 | 0.089 | 159,065.81 | 0 |
1/17/22 | 0.106 | 0.106 | 0.098 | 0.1 | 109,290.82 | 0 |
1/16/22 | 0.108 | 0.108 | 0.105 | 0.106 | 200,027.17 | 0 |
1/15/22 | 0.11 | 0.112 | 0.108 | 0.108 | 399,416.26 | 0 |
1/14/22 | 0.116 | 0.117 | 0.106 | 0.11 | 169,911.14 | 0 |
1/13/22 | 0.126 | 0.13 | 0.116 | 0.116 | 310,728.19 | 0 |
1/12/22 | 0.115 | 0.133 | 0.112 | 0.126 | 139,350.67 | 0 |
1/11/22 | 0.101 | 0.118 | 0.1 | 0.114 | 80,493.58 | 0 |
1/10/22 | 0.107 | 0.109 | 0.098 | 0.101 | 79,919.5 | 0 |
1/9/22 | 0.101 | 0.114 | 0.098 | 0.107 | 108,668.22 | 0 |
1/8/22 | 0.104 | 0.114 | 0.098 | 0.101 | 614,816.24 | 0 |
1/7/22 | 0.112 | 0.112 | 0.1 | 0.104 | 102,251.02 | 0 |
1/6/22 | 0.114 | 0.118 | 0.106 | 0.112 | 66,092.76 | 0 |
1/5/22 | 0.125 | 0.131 | 0.109 | 0.114 | 57,808.09 | 0 |
1/4/22 | 0.135 | 0.136 | 0.125 | 0.125 | 57,342.8 | 0 |
1/3/22 | 0.141 | 0.142 | 0.133 | 0.135 | 162,013.16 | 0 |
1/2/22 | 0.133 | 0.198 | 0.128 | 0.141 | 185,612.96 | 0 |
1/1/22 | 0.131 | 0.173 | 0.126 | 0.133 | 134,866.37 | 0 |
12/31/21 | 0.235 | 0.257 | 0.121 | 0.131 | 152,749.46 | 0 |