Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/5/21 | 0.517 | 0.533 | 0.512 | 0.528 | 2,968.74 | 0 |
9/4/21 | 0.586 | 0.633 | 0.508 | 0.517 | 47,143.47 | 0 |
9/3/21 | 0.565 | 0.595 | 0.556 | 0.587 | 529.09 | 0 |
9/2/21 | 0.57 | 0.571 | 0.554 | 0.565 | 3,021.27 | 0 |
9/1/21 | 0.521 | 0.57 | 0.516 | 0.57 | 11,814.62 | 0 |
8/31/21 | 0.453 | 0.541 | 0.45 | 0.521 | 14,407.24 | 0 |
8/30/21 | 0.502 | 0.502 | 0.441 | 0.453 | 8,501.7 | 0 |
8/29/21 | 0.509 | 0.533 | 0.49 | 0.502 | 12,100.26 | 0 |
8/28/21 | 0.529 | 0.53 | 0.498 | 0.509 | 15,918.24 | 0 |
8/27/21 | 0.541 | 0.549 | 0.49 | 0.529 | 17,112.56 | 0 |
8/26/21 | 0.609 | 0.61 | 0.538 | 0.542 | 6,871.97 | 0 |
8/25/21 | 0.639 | 0.657 | 0.587 | 0.609 | 25,040.41 | 0 |
8/24/21 | 0.558 | 0.684 | 0.557 | 0.64 | 91,045.71 | 0 |
8/23/21 | 0.464 | 0.581 | 0.464 | 0.558 | 20,973.07 | 0 |
8/22/21 | 0.416 | 0.464 | 0.406 | 0.464 | 17,840.11 | 0 |
8/21/21 | 0.446 | 0.466 | 0.405 | 0.416 | 22,383.84 | 0 |
8/20/21 | 0.428 | 0.46 | 0.428 | 0.446 | 6,222.26 | 0 |
8/19/21 | 0.416 | 0.428 | 0.398 | 0.427 | 6,703.53 | 0 |
8/18/21 | 0.372 | 0.42 | 0.371 | 0.416 | 44,540.33 | 0 |
8/17/21 | 0.424 | 0.444 | 0.37 | 0.373 | 22,176.21 | 0 |
8/16/21 | 0.442 | 0.445 | 0.411 | 0.424 | 8,523.01 | 0 |
8/15/21 | 0.441 | 0.443 | 0.401 | 0.442 | 8,694.16 | 0 |
8/14/21 | 0.441 | 0.451 | 0.431 | 0.44 | 6,878.86 | 0 |
8/13/21 | 0.422 | 0.453 | 0.415 | 0.441 | 7,969.62 | 0 |
8/12/21 | 0.443 | 0.45 | 0.415 | 0.423 | 1,788.53 | 0 |
8/11/21 | 0.432 | 0.464 | 0.407 | 0.442 | 18,023 | 0 |
8/10/21 | 0.475 | 0.477 | 0.431 | 0.431 | 6,828.21 | 0 |
8/9/21 | 0.454 | 0.483 | 0.412 | 0.475 | 23,511.75 | 0 |
8/8/21 | 0.485 | 0.489 | 0.448 | 0.455 | 2,425.53 | 0 |
8/7/21 | 0.472 | 0.505 | 0.462 | 0.485 | 20,972.64 | 0 |
8/3/21 | 0.447 | 0.45 | 0.378 | 0.385 | 10,590.67 | 0 |
8/2/21 | 0.42 | 0.453 | 0.411 | 0.447 | 7,272.69 | 0 |
8/1/21 | 0.389 | 0.457 | 0.387 | 0.419 | 29,014.53 | 0 |
7/31/21 | 0.339 | 0.398 | 0.331 | 0.389 | 18,345.5 | 0 |
7/30/21 | 0.36 | 0.389 | 0.292 | 0.339 | 23,996.26 | 0 |
7/29/21 | 0.31 | 0.391 | 0.307 | 0.36 | 32,793.52 | 0 |
7/28/21 | 0.283 | 0.311 | 0.282 | 0.308 | 12,369.13 | 0 |
7/27/21 | 0.259 | 0.296 | 0.255 | 0.283 | 18,395.62 | 0 |
7/26/21 | 0.217 | 0.26 | 0.216 | 0.259 | 11,636.18 | 0 |
7/25/21 | 0.211 | 0.218 | 0.208 | 0.217 | 1,376.97 | 0 |
7/24/21 | 0.218 | 0.228 | 0.206 | 0.211 | 4,860.09 | 0 |
7/23/21 | 0.2 | 0.219 | 0.2 | 0.218 | 9,356.03 | 0 |
7/22/21 | 0.2 | 0.203 | 0.19 | 0.2 | 3,007.36 | 0 |
7/21/21 | 0.162 | 0.201 | 0.16 | 0.2 | 3,980.17 | 0 |
7/20/21 | 0.171 | 0.18 | 0.158 | 0.162 | 11,870.49 | 0 |
7/19/21 | 0.199 | 0.2 | 0.17 | 0.171 | 4,869.27 | 0 |
7/18/21 | 0.195 | 0.218 | 0.195 | 0.199 | 13,862.27 | 0 |
7/17/21 | 0.201 | 0.202 | 0.186 | 0.195 | 12,797.51 | 0 |
7/16/21 | 0.202 | 0.207 | 0.192 | 0.201 | 37,763.17 | 0 |
7/15/21 | 0.217 | 0.221 | 0.198 | 0.202 | 1,823.26 | 0 |
7/14/21 | 0.201 | 0.218 | 0.194 | 0.217 | 38,604.22 | 0 |
7/13/21 | 0.215 | 0.215 | 0.19 | 0.201 | 5,328.69 | 0 |
7/12/21 | 0.237 | 0.239 | 0.212 | 0.215 | 1,667.97 | 0 |
7/11/21 | 0.229 | 0.24 | 0.224 | 0.237 | 937.52 | 0 |
7/10/21 | 0.246 | 0.25 | 0.224 | 0.227 | 3,529.91 | 0 |
7/9/21 | 0.229 | 0.248 | 0.223 | 0.246 | 2,600.66 | 0 |
7/8/21 | 0.283 | 0.284 | 0.226 | 0.229 | 7,333.92 | 0 |
7/7/21 | 0.285 | 0.295 | 0.28 | 0.283 | 3,317.41 | 0 |
7/6/21 | 0.269 | 0.332 | 0.269 | 0.285 | 487.81 | 0 |
7/5/21 | 0.283 | 0.283 | 0.264 | 0.269 | 27.62 | 0 |
7/4/21 | 0.297 | 0.313 | 0.277 | 0.283 | 10,530.43 | 0 |
7/3/21 | 0.286 | 0.312 | 0.284 | 0.297 | 10,054.77 | 0 |
7/2/21 | 0.285 | 0.287 | 0.27 | 0.286 | 507.14 | 0 |
7/1/21 | 0.316 | 0.319 | 0.276 | 0.285 | 10,954.37 | 0 |
6/30/21 | 0.308 | 0.317 | 0.294 | 0.316 | 5,162.31 | 0 |
6/29/21 | 0.26 | 0.37 | 0.26 | 0.308 | 33,292.97 | 0 |
6/28/21 | 0.216 | 0.285 | 0.216 | 0.26 | 20,228.12 | 0 |
6/27/21 | 0.197 | 0.217 | 0.197 | 0.217 | 558.72 | 0 |
6/26/21 | 0.196 | 0.202 | 0.184 | 0.196 | 8,329.89 | 0 |
6/25/21 | 0.207 | 0.212 | 0.194 | 0.196 | 1,232.16 | 0 |
6/24/21 | 0.21 | 0.211 | 0.197 | 0.206 | 1,362.47 | 0 |
6/23/21 | 0.18 | 0.21 | 0.177 | 0.209 | 4,612.86 | 0 |
6/22/21 | 0.259 | 0.268 | 0.161 | 0.18 | 26,879.89 | 0 |
6/21/21 | 0.29 | 0.304 | 0.252 | 0.259 | 20,718.87 | 0 |
6/20/21 | 0.306 | 0.315 | 0.262 | 0.29 | 12,456.95 | 0 |
6/19/21 | 0.347 | 0.351 | 0.305 | 0.306 | 19,648.24 | 0 |
6/18/21 | 0.376 | 0.378 | 0.34 | 0.347 | 3,631.74 | 0 |
6/17/21 | 0.372 | 0.39 | 0.369 | 0.377 | 775.47 | 0 |
6/16/21 | 0.431 | 0.431 | 0.371 | 0.372 | 4,135.34 | 0 |
6/15/21 | 0.422 | 0.442 | 0.422 | 0.431 | 2,904.02 | 0 |
6/14/21 | 0.449 | 0.461 | 0.415 | 0.422 | 6,836.57 | 0 |
6/13/21 | 0.359 | 0.452 | 0.35 | 0.449 | 16,100.94 | 0 |
6/12/21 | 0.364 | 0.371 | 0.35 | 0.359 | 2,125.97 | 0 |
6/11/21 | 0.406 | 0.408 | 0.359 | 0.364 | 4,746.52 | 0 |
6/10/21 | 0.424 | 0.439 | 0.393 | 0.406 | 1,687.54 | 0 |
6/9/21 | 0.395 | 0.47 | 0.38 | 0.425 | 2,874.33 | 0 |
6/7/21 | 0.514 | 0.535 | 0.424 | 0.427 | 17,056.14 | 0 |
6/6/21 | 0.52 | 0.553 | 0.505 | 0.513 | 11,349.88 | 0 |
6/5/21 | 0.57 | 0.592 | 0.51 | 0.522 | 6,691.99 | 0 |
6/4/21 | 0.62 | 0.622 | 0.536 | 0.572 | 5,220.24 | 0 |