Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/19/21 | 0.017 | 0.018 | 0.016 | 0.017 | 131.53 | 0 |
8/18/21 | 0.017 | 0.019 | 0.016 | 0.017 | 295.06 | 0 |
8/17/21 | 0.018 | 0.02 | 0.017 | 0.017 | 110.86 | 0 |
8/16/21 | 0.018 | 0.02 | 0.018 | 0.018 | 134.24 | 0 |
8/15/21 | 0.017 | 0.019 | 0.017 | 0.018 | 194.16 | 0 |
8/14/21 | 0.019 | 0.02 | 0.017 | 0.017 | 72.22 | 0 |
8/13/21 | 0.018 | 0.02 | 0.017 | 0.019 | 351.51 | 0 |
8/12/21 | 0.019 | 0.019 | 0.017 | 0.018 | 240.33 | 0 |
8/11/21 | 0.017 | 0.021 | 0.016 | 0.019 | 1,755.1 | 0 |
8/10/21 | 0.018 | 0.021 | 0.016 | 0.017 | 1,225.23 | 0 |
8/9/21 | 0.021 | 0.023 | 0.018 | 0.018 | 757.31 | 0 |
8/8/21 | 0.022 | 0.024 | 0.02 | 0.021 | 419.83 | 0 |
8/7/21 | 0.021 | 0.025 | 0.021 | 0.022 | 815.89 | 0 |
8/6/21 | 0.02 | 0.024 | 0.017 | 0.021 | 2,461.49 | 0 |
8/5/21 | 0.014 | 0.021 | 0.013 | 0.02 | 918.35 | 0 |
8/4/21 | 0.013 | 0.018 | 0.013 | 0.014 | 1,375.21 | 0 |
8/3/21 | 0.018 | 0.02 | 0.008 | 0.013 | 1,672.08 | 0 |
8/2/21 | 0.026 | 0.027 | 0.018 | 0.018 | 1,563.98 | 0 |
8/1/21 | 0.032 | 0.034 | 0.025 | 0.026 | 980.84 | 0 |
7/31/21 | 0.036 | 0.036 | 0.029 | 0.032 | 2,016.06 | 0 |
7/30/21 | 0.034 | 0.037 | 0.031 | 0.036 | 1,899.91 | 0 |
7/29/21 | 0.044 | 0.046 | 0.03 | 0.034 | 4,708.72 | 0 |
7/28/21 | 0.034 | 0.044 | 0.032 | 0.044 | 874.06 | 0 |
7/27/21 | 0.037 | 0.04 | 0.031 | 0.034 | 723.16 | 0 |
7/26/21 | 0.046 | 0.055 | 0.029 | 0.037 | 3,137.71 | 0 |
7/25/21 | 0.04 | 0.06 | 0.039 | 0.046 | 1,209.52 | 0 |
7/24/21 | 0.036 | 0.042 | 0.034 | 0.04 | 558.27 | 0 |
7/23/21 | 0.045 | 0.045 | 0.034 | 0.036 | 1,138.67 | 0 |
7/22/21 | 0.05 | 0.06 | 0.045 | 0.045 | 1,072.05 | 0 |
7/21/21 | 0.054 | 0.059 | 0.048 | 0.05 | 758.3 | 0 |
7/20/21 | 0.056 | 0.058 | 0.054 | 0.054 | 2,439.11 | 0 |
7/19/21 | 0.063 | 0.071 | 0.05 | 0.056 | 4,665.17 | 0 |
7/18/21 | 0.059 | 0.069 | 0.054 | 0.063 | 902.46 | 0 |
7/17/21 | 0.073 | 0.079 | 0.059 | 0.059 | 197.99 | 0 |
7/16/21 | 0.085 | 0.087 | 0.073 | 0.073 | 972.47 | 0 |
7/15/21 | 0.091 | 0.128 | 0.084 | 0.085 | 1,844.85 | 0 |
7/14/21 | 0.087 | 0.096 | 0.085 | 0.091 | 1,056.72 | 0 |
7/13/21 | 0.088 | 0.096 | 0.085 | 0.087 | 1,609.33 | 0 |
7/12/21 | 0.093 | 0.137 | 0.082 | 0.088 | 2,824.87 | 0 |
7/11/21 | 0.086 | 0.098 | 0.08 | 0.093 | 4,197.11 | 0 |
7/10/21 | 0.084 | 0.098 | 0.075 | 0.086 | 3,687.59 | 0 |
7/9/21 | 0.078 | 0.095 | 0.066 | 0.084 | 2,562.89 | 0 |
7/8/21 | 0.068 | 0.081 | 0.061 | 0.078 | 1,163.15 | 0 |
7/7/21 | 0.052 | 0.166 | 0.052 | 0.068 | 2,749.56 | 0 |
7/6/21 | 0.044 | 0.097 | 0.044 | 0.052 | 1,986.83 | 0 |
7/5/21 | 0.047 | 0.065 | 0.036 | 0.044 | 1,831.49 | 0 |
7/4/21 | 0.076 | 0.079 | 0.039 | 0.047 | 2,890.37 | 0 |
7/3/21 | 0.035 | 0.078 | 0.033 | 0.076 | 3,650.3 | 0 |
7/2/21 | 0.034 | 0.035 | 0.033 | 0.035 | 556.79 | 0 |
7/1/21 | 0.037 | 0.039 | 0.033 | 0.034 | 1,120.32 | 0 |
6/30/21 | 0.036 | 0.043 | 0.034 | 0.037 | 2,261.2 | 0 |
6/29/21 | 0.035 | 0.038 | 0.033 | 0.036 | 708.6 | 0 |
6/28/21 | 0.028 | 0.035 | 0.027 | 0.035 | 524.91 | 0 |
6/27/21 | 0.026 | 0.028 | 0.026 | 0.028 | 135.99 | 0 |
6/26/21 | 0.025 | 0.028 | 0.024 | 0.026 | 115.2 | 0 |
6/25/21 | 0.028 | 0.028 | 0.025 | 0.025 | 125.39 | 0 |
6/24/21 | 0.029 | 0.031 | 0.027 | 0.028 | 104.26 | 0 |
6/23/21 | 0.028 | 0.03 | 0.024 | 0.029 | 159.73 | 0 |
6/22/21 | 0.026 | 0.032 | 0.025 | 0.028 | 696.94 | 0 |
6/21/21 | 0.028 | 0.03 | 0.024 | 0.026 | 591.84 | 0 |
6/20/21 | 0.031 | 0.031 | 0.027 | 0.028 | 310.31 | 0 |
6/19/21 | 0.028 | 0.042 | 0.026 | 0.031 | 2,210.69 | 0 |
6/18/21 | 0.037 | 0.037 | 0.028 | 0.028 | 298.61 | 0 |
6/17/21 | 0.033 | 0.043 | 0.032 | 0.037 | 418.5 | 0 |
6/16/21 | 0.044 | 0.044 | 0.033 | 0.033 | 417.52 | 0 |
6/15/21 | 0.051 | 0.051 | 0.036 | 0.044 | 360.32 | 0 |
6/14/21 | 0.052 | 0.056 | 0.05 | 0.051 | 857.5 | 0 |
6/13/21 | 0.047 | 0.053 | 0.046 | 0.052 | 500.18 | 0 |
6/12/21 | 0.051 | 0.051 | 0.046 | 0.047 | 501.08 | 0 |
6/11/21 | 0.047 | 0.052 | 0.046 | 0.051 | 661.13 | 0 |
6/10/21 | 0.052 | 0.066 | 0.047 | 0.047 | 2,108.46 | 0 |
6/9/21 | 0.046 | 0.061 | 0.046 | 0.052 | 616.09 | 0 |
6/7/21 | 0.053 | 0.057 | 0.048 | 0.048 | 87.88 | 0 |
6/6/21 | 0.05 | 0.065 | 0.05 | 0.053 | 445.2 | 0 |
6/5/21 | 0.06 | 0.063 | 0.049 | 0.05 | 373.76 | 0 |
6/4/21 | 0.063 | 0.064 | 0.053 | 0.06 | 245.61 | 0 |
6/3/21 | 0.064 | 0.067 | 0.059 | 0.063 | 1,596.35 | 0 |
6/2/21 | 0.063 | 0.217 | 0.056 | 0.064 | 2,227.13 | 0 |
6/1/21 | 0.073 | 0.077 | 0.057 | 0.063 | 742.84 | 0 |
5/31/21 | 0.078 | 0.082 | 0.07 | 0.073 | 877.66 | 0 |
5/30/21 | 0.07 | 0.08 | 0.068 | 0.078 | 1,061.04 | 0 |
5/29/21 | 0.081 | 0.109 | 0.069 | 0.07 | 1,413.17 | 0 |
5/28/21 | 0.067 | 0.086 | 0.063 | 0.081 | 1,709.03 | 0 |
5/27/21 | 0.066 | 0.071 | 0.064 | 0.067 | 619.68 | 0 |
5/26/21 | 0.065 | 0.069 | 0.06 | 0.066 | 961.58 | 0 |
5/25/21 | 0.059 | 0.069 | 0.055 | 0.065 | 1,947.88 | 0 |
5/24/21 | 0.049 | 0.065 | 0.048 | 0.059 | 1,080.39 | 0 |
5/23/21 | 0.055 | 0.061 | 0.043 | 0.049 | 629.94 | 0 |
5/22/21 | 0.055 | 0.06 | 0.052 | 0.055 | 352.94 | 0 |
5/21/21 | 0.054 | 0.065 | 0.049 | 0.055 | 439.38 | 0 |