Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/31/21 | 0.034 | 0.035 | 0.033 | 0.034 | 7,792,366.18 | 435,333,264.26 |
8/3/21 | 0.006 | 0.01 | 0.005 | 0.008 | 9,783,791.31 | 107,344,925.28 |
8/2/21 | 0.006 | 0.006 | 0.006 | 0.006 | 497,135.26 | 73,884,461.61 |
8/1/21 | 0.006 | 0.006 | 0.006 | 0.006 | 701,202.03 | 76,546,926.96 |
7/31/21 | 0.006 | 0.006 | 0.006 | 0.006 | 437,366.45 | 79,354,984.45 |
7/30/21 | 0.006 | 0.006 | 0.006 | 0.006 | 460,726.93 | 79,057,763.66 |
7/29/21 | 0.006 | 0.007 | 0.006 | 0.006 | 370,720.96 | 81,440,800.15 |
7/28/21 | 0.007 | 0.007 | 0.006 | 0.006 | 598,671.97 | 82,779,913.32 |
7/27/21 | 0.006 | 0.007 | 0.005 | 0.007 | 1,429,139.28 | 85,539,049.89 |
7/26/21 | 0.005 | 0.006 | 0.005 | 0.006 | 1,035,473.93 | 71,619,192.6 |
7/25/21 | 0.005 | 0.005 | 0.004 | 0.005 | 852,268.31 | 68,925,655.7 |
7/24/21 | 0.004 | 0.005 | 0.004 | 0.005 | 587,028.15 | 58,957,473.17 |
7/23/21 | 0.004 | 0.004 | 0.004 | 0.004 | 268,153.15 | 54,389,417.72 |
7/22/21 | 0.004 | 0.004 | 0.004 | 0.004 | 220,073.42 | 52,956,022.34 |
7/21/21 | 0.004 | 0.004 | 0.004 | 0.004 | 264,531.82 | 53,074,067.88 |
7/20/21 | 0.004 | 0.004 | 0.004 | 0.004 | 206,668.09 | 50,838,852.48 |
7/19/21 | 0.004 | 0.004 | 0.004 | 0.004 | 214,471.38 | 54,255,814.18 |
7/18/21 | 0.005 | 0.005 | 0.004 | 0.004 | 397,017.3 | 56,936,186.88 |
7/17/21 | 0.005 | 0.005 | 0.004 | 0.005 | 170,424.8 | 57,943,368.5 |
7/16/21 | 0.005 | 0.005 | 0.005 | 0.005 | 259,109.65 | 58,770,474.89 |
7/15/21 | 0.005 | 0.005 | 0.005 | 0.005 | 295,046.24 | 59,919,410.05 |
7/14/21 | 0.005 | 0.005 | 0.005 | 0.005 | 221,207.63 | 60,191,494.44 |
7/13/21 | 0.005 | 0.005 | 0.005 | 0.005 | 253,949.51 | 60,350,722.16 |
7/12/21 | 0.005 | 0.005 | 0.005 | 0.005 | 222,919.18 | 64,134,310.97 |
7/11/21 | 0.005 | 0.005 | 0.005 | 0.005 | 232,410.34 | 67,031,802.62 |
7/10/21 | 0.005 | 0.005 | 0.005 | 0.005 | 226,685.13 | 65,789,835.98 |
7/9/21 | 0.005 | 0.005 | 0.005 | 0.005 | 334,504.25 | 68,481,614.11 |
7/8/21 | 0.006 | 0.006 | 0.005 | 0.005 | 272,520.48 | 67,532,000.94 |
7/7/21 | 0.006 | 0.006 | 0.006 | 0.006 | 533,647.96 | 72,250,733.58 |
7/6/21 | 0.005 | 0.006 | 0.005 | 0.006 | 273,376.04 | 71,829,570.68 |
7/5/21 | 0.006 | 0.006 | 0.005 | 0.005 | 259,032.44 | 69,675,366.85 |
7/4/21 | 0.005 | 0.006 | 0.005 | 0.006 | 298,370.4 | 72,496,802.78 |
7/3/21 | 0.005 | 0.005 | 0.005 | 0.005 | 236,949.98 | 70,525,354.9 |
7/2/21 | 0.005 | 0.005 | 0.005 | 0.005 | 209,821.17 | 68,597,462.81 |
7/1/21 | 0.006 | 0.006 | 0.005 | 0.005 | 277,041.93 | 68,434,488.51 |
6/30/21 | 0.006 | 0.006 | 0.005 | 0.006 | 420,672.76 | 71,906,987.37 |
6/29/21 | 0.005 | 0.006 | 0.005 | 0.006 | 557,865.86 | 70,770,385.22 |
6/28/21 | 0.005 | 0.005 | 0.005 | 0.005 | 335,752.07 | 67,047,925.43 |
6/27/21 | 0.005 | 0.005 | 0.005 | 0.005 | 488,900.63 | 69,214,466.16 |
6/26/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,054,025.48 | 61,913,351.7 |
6/25/21 | 0.005 | 0.005 | 0.005 | 0.005 | 841,961.4 | 62,748,756.98 |
6/24/21 | 0.004 | 0.005 | 0.004 | 0.005 | 476,175.45 | 61,535,091.97 |
6/23/21 | 0.004 | 0.005 | 0.004 | 0.004 | 417,619.5 | 57,325,452.51 |
6/22/21 | 0.005 | 0.005 | 0.004 | 0.004 | 685,357.34 | 55,747,987.08 |
6/21/21 | 0.006 | 0.006 | 0.005 | 0.005 | 593,393.27 | 60,590,114.34 |
6/20/21 | 0.005 | 0.006 | 0.005 | 0.006 | 559,288.83 | 72,546,237 |
6/19/21 | 0.006 | 0.006 | 0.005 | 0.005 | 580,427.29 | 68,727,676.1 |
6/18/21 | 0.006 | 0.006 | 0.005 | 0.006 | 982,066.45 | 70,724,101.4 |
6/17/21 | 0.006 | 0.006 | 0.006 | 0.006 | 469,235.69 | 74,087,004.66 |
6/16/21 | 0.006 | 0.006 | 0.006 | 0.006 | 436,279.75 | 74,777,769.62 |
6/15/21 | 0.007 | 0.007 | 0.006 | 0.006 | 733,797.48 | 78,626,237.99 |
6/14/21 | 0.007 | 0.007 | 0.006 | 0.007 | 725,349.03 | 83,985,133.88 |
6/13/21 | 0.006 | 0.007 | 0.005 | 0.007 | 1,010,323.27 | 87,462,646.79 |
6/12/21 | 0.006 | 0.006 | 0.005 | 0.006 | 711,335.03 | 70,854,051.9 |
6/11/21 | 0.006 | 0.007 | 0.006 | 0.006 | 639,247.14 | 74,752,141.04 |
6/10/21 | 0.006 | 0.006 | 0.006 | 0.006 | 303,602.79 | 73,324,107.93 |
6/9/21 | 0.006 | 0.006 | 0.006 | 0.006 | 459,149.14 | 77,718,359.7 |
6/7/21 | 0.006 | 0.007 | 0.006 | 0.006 | 302,985.37 | 77,125,852.95 |
6/6/21 | 0.006 | 0.007 | 0.006 | 0.006 | 429,437.73 | 82,502,759.98 |
6/5/21 | 0.007 | 0.007 | 0.006 | 0.006 | 405,813.79 | 80,707,912.72 |
6/4/21 | 0.007 | 0.007 | 0.006 | 0.007 | 506,631.26 | 86,452,790.04 |
6/3/21 | 0.007 | 0.008 | 0.006 | 0.007 | 602,503.45 | 88,205,825.16 |
6/2/21 | 0.007 | 0.008 | 0.007 | 0.007 | 433,124.21 | 90,784,096.44 |
6/1/21 | 0.008 | 0.008 | 0.007 | 0.007 | 520,852.51 | 93,344,077.5 |
5/31/21 | 0.008 | 0.008 | 0.007 | 0.008 | 827,248.17 | 100,477,211.38 |
5/30/21 | 0.007 | 0.008 | 0.007 | 0.008 | 789,438.78 | 97,609,401.14 |
5/29/21 | 0.007 | 0.008 | 0.007 | 0.007 | 1,243,854.55 | 95,762,655.37 |
5/28/21 | 0.008 | 0.008 | 0.006 | 0.007 | 1,673,141.03 | 86,074,247.95 |
5/27/21 | 0.006 | 0.015 | 0.005 | 0.008 | 11,528,406.27 | 99,897,903.94 |
5/26/21 | 0.005 | 0.006 | 0.005 | 0.006 | 978,066.14 | 74,114,963.01 |
5/25/21 | 0.004 | 0.005 | 0.004 | 0.005 | 1,513,799.53 | 67,275,247.17 |
5/24/21 | 0.003 | 0.004 | 0.003 | 0.004 | 391,168.66 | 50,184,261.22 |
5/23/21 | 0.004 | 0.004 | 0.003 | 0.003 | 401,007.51 | 43,197,730 |
5/22/21 | 0.004 | 0.004 | 0.003 | 0.004 | 284,097.64 | 45,527,192.33 |
5/21/21 | 0.005 | 0.005 | 0.003 | 0.004 | 453,283.7 | 48,536,041.66 |
4/26/21 | 0.006 | 0.007 | 0.005 | 0.006 | 1,531,021.78 | 73,727,592.13 |
4/25/21 | 0.006 | 0.007 | 0.006 | 0.006 | 1,942,221.98 | 76,340,349.7 |
4/24/21 | 0.004 | 0.006 | 0.004 | 0.006 | 1,177,388.47 | 76,541,359.17 |
4/23/21 | 0.004 | 0.004 | 0.003 | 0.004 | 688,982.47 | 54,972,989.12 |
4/22/21 | 0.005 | 0.005 | 0.004 | 0.004 | 634,890.48 | 56,494,494.57 |
4/21/21 | 0.005 | 0.006 | 0.005 | 0.005 | 704,288.74 | 61,311,361.54 |
4/20/21 | 0.006 | 0.006 | 0.005 | 0.005 | 805,931.68 | 68,354,946.98 |
4/19/21 | 0.006 | 0.007 | 0.006 | 0.006 | 900,278.48 | 72,767,397.35 |
4/18/21 | 0.006 | 0.006 | 0.005 | 0.006 | 936,582.68 | 77,138,212.82 |
4/17/21 | 0.006 | 0.006 | 0.005 | 0.006 | 1,206,610.54 | 76,054,293.43 |
4/16/21 | 0.007 | 0.007 | 0.006 | 0.006 | 1,120,230.85 | 74,141,778.54 |
4/15/21 | 0.006 | 0.007 | 0.006 | 0.007 | 1,800,807.6 | 84,698,279.96 |
4/14/21 | 0.007 | 0.007 | 0.005 | 0.006 | 1,786,105.92 | 82,912,090.06 |
4/13/21 | 0.005 | 0.007 | 0.005 | 0.007 | 1,591,913.66 | 84,123,555.08 |
4/12/21 | 0.007 | 0.007 | 0.005 | 0.005 | 1,031,434.58 | 66,472,878.01 |