Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/3/21 | 0.357 | 0.359 | 0.332 | 0.34 | 1,196,818.36 | 38,228,978.36 |
8/2/21 | 0.366 | 0.375 | 0.356 | 0.357 | 1,106,233.41 | 40,115,981.57 |
8/1/21 | 0.375 | 0.389 | 0.365 | 0.366 | 403,592.93 | 41,152,620.22 |
7/31/21 | 0.382 | 0.384 | 0.362 | 0.375 | 341,696.52 | 42,173,043.9 |
7/30/21 | 0.384 | 0.395 | 0.364 | 0.382 | 240,676.47 | 42,960,320.82 |
7/29/21 | 0.378 | 0.387 | 0.371 | 0.384 | 182,712.36 | 43,180,545.03 |
7/28/21 | 0.381 | 0.387 | 0.37 | 0.378 | 186,360.43 | 42,518,002.81 |
7/27/21 | 0.37 | 0.387 | 0.352 | 0.38 | 328,703.12 | 42,811,437.75 |
7/26/21 | 0.393 | 0.426 | 0.366 | 0.37 | 1,022,511.65 | 41,637,132.02 |
7/25/21 | 0.399 | 0.431 | 0.384 | 0.393 | 1,359,782.99 | 44,244,623.24 |
7/24/21 | 0.447 | 0.447 | 0.389 | 0.399 | 1,120,206.69 | 44,942,553.68 |
7/23/21 | 0.363 | 0.447 | 0.363 | 0.447 | 2,142,756.34 | 50,329,491.13 |
7/22/21 | 0.34 | 0.367 | 0.333 | 0.363 | 448,526.97 | 40,861,530.45 |
7/21/21 | 0.296 | 0.343 | 0.293 | 0.34 | 492,200.07 | 38,201,174 |
7/20/21 | 0.311 | 0.313 | 0.265 | 0.296 | 918,465.34 | 33,329,755.8 |
7/19/21 | 0.348 | 0.361 | 0.308 | 0.311 | 671,947.95 | 34,946,045.96 |
7/18/21 | 0.35 | 0.381 | 0.345 | 0.348 | 873,596.82 | 39,168,671.32 |
7/17/21 | 0.348 | 0.356 | 0.342 | 0.35 | 336,144.67 | 39,323,270.7 |
7/16/21 | 0.362 | 0.37 | 0.347 | 0.348 | 262,787.43 | 39,134,061.48 |
7/15/21 | 0.382 | 0.39 | 0.358 | 0.362 | 475,475.94 | 40,738,933.99 |
7/14/21 | 0.378 | 0.392 | 0.375 | 0.382 | 396,675.43 | 42,487,862.37 |
7/13/21 | 0.419 | 0.419 | 0.374 | 0.378 | 958,747.46 | 41,677,862.26 |
7/12/21 | 0.515 | 0.515 | 0.417 | 0.419 | 1,213,201.5 | 46,189,430.45 |
7/11/21 | 0.409 | 0.528 | 0.406 | 0.515 | 1,609,392.9 | 56,693,121.58 |
7/10/21 | 0.401 | 0.415 | 0.394 | 0.409 | 415,875.2 | 45,014,306.07 |
7/9/21 | 0.379 | 0.406 | 0.365 | 0.401 | 701,401.98 | 44,213,225.12 |
7/8/21 | 0.374 | 0.406 | 0.358 | 0.379 | 990,037.84 | 41,767,823.79 |
7/7/21 | 0.377 | 0.388 | 0.374 | 0.374 | 320,616.1 | 41,164,630.08 |
7/6/21 | 0.335 | 0.39 | 0.334 | 0.377 | 925,949.49 | 41,517,394.56 |
7/5/21 | 0.356 | 0.356 | 0.332 | 0.335 | 303,073.96 | 36,953,196.61 |
7/4/21 | 0.347 | 0.364 | 0.339 | 0.356 | 447,369.85 | 39,187,104.74 |
7/3/21 | 0.319 | 0.351 | 0.316 | 0.347 | 474,155.9 | 38,208,552.98 |
7/2/21 | 0.298 | 0.32 | 0.284 | 0.319 | 626,074.42 | 35,118,386.63 |
7/1/21 | 0.321 | 0.321 | 0.296 | 0.298 | 513,660.34 | 32,786,240.88 |
6/30/21 | 0.3 | 0.324 | 0.297 | 0.32 | 448,116.98 | 35,276,338.49 |
6/29/21 | 0.312 | 0.322 | 0.299 | 0.3 | 319,791.66 | 32,930,635.5 |
6/28/21 | 0.284 | 0.321 | 0.282 | 0.312 | 364,742.56 | 34,280,366.58 |
6/27/21 | 0.259 | 0.286 | 0.259 | 0.284 | 152,170.34 | 31,248,723.52 |
6/26/21 | 0.255 | 0.266 | 0.25 | 0.259 | 383,277.53 | 28,434,771.13 |
6/25/21 | 0.266 | 0.285 | 0.25 | 0.255 | 479,356.64 | 28,007,847.15 |
6/24/21 | 0.29 | 0.296 | 0.265 | 0.265 | 744,735.58 | 28,849,271.97 |
6/23/21 | 0.292 | 0.343 | 0.284 | 0.29 | 594,115.93 | 31,530,259.46 |
6/22/21 | 0.276 | 0.31 | 0.25 | 0.292 | 637,408.44 | 32,052,294.6 |
6/21/21 | 0.319 | 0.321 | 0.271 | 0.276 | 517,300.7 | 30,274,070.32 |
6/20/21 | 0.308 | 0.327 | 0.291 | 0.319 | 702,709.61 | 35,015,080.61 |
6/19/21 | 0.297 | 0.317 | 0.296 | 0.308 | 400,358.17 | 33,783,644.21 |
6/18/21 | 0.307 | 0.31 | 0.287 | 0.296 | 246,874.79 | 32,559,502.01 |
6/17/21 | 0.287 | 0.316 | 0.287 | 0.307 | 424,696.84 | 33,684,894.91 |
6/16/21 | 0.292 | 0.309 | 0.266 | 0.287 | 484,899.4 | 31,342,058.83 |
6/15/21 | 0.294 | 0.3 | 0.284 | 0.292 | 417,963.19 | 31,923,129.36 |
6/14/21 | 0.281 | 0.326 | 0.217 | 0.294 | 282,642.75 | 32,110,596.62 |
6/13/21 | 0.272 | 0.284 | 0.264 | 0.281 | 217,871.13 | 30,597,074 |
6/12/21 | 0.277 | 0.282 | 0.266 | 0.272 | 249,149.91 | 29,592,082.28 |
6/11/21 | 0.299 | 0.306 | 0.274 | 0.277 | 829,089.29 | 30,136,008.71 |
6/10/21 | 0.311 | 0.312 | 0.281 | 0.299 | 470,609.34 | 32,504,720.31 |
6/9/21 | 0.3 | 0.324 | 0.288 | 0.311 | 242,400.5 | 33,752,085.72 |
6/7/21 | 0.332 | 0.351 | 0.318 | 0.318 | 440,997.49 | 34,490,956.16 |
6/6/21 | 0.298 | 0.335 | 0.298 | 0.332 | 312,809.86 | 36,077,295.4 |
6/5/21 | 0.308 | 0.329 | 0.293 | 0.299 | 185,311.82 | 32,412,205.33 |
6/4/21 | 0.33 | 0.337 | 0.301 | 0.308 | 244,908.9 | 33,487,024.91 |
6/3/21 | 0.315 | 0.342 | 0.311 | 0.33 | 744,678.27 | 35,799,479.22 |
6/2/21 | 0.299 | 0.326 | 0.29 | 0.315 | 840,989.94 | 34,202,155.68 |
6/1/21 | 0.315 | 0.315 | 0.273 | 0.299 | 940,821.85 | 32,472,907.28 |
5/31/21 | 0.299 | 0.327 | 0.286 | 0.315 | 528,658.81 | 34,158,340.38 |
5/30/21 | 0.296 | 0.315 | 0.282 | 0.299 | 979,106.08 | 32,497,407.39 |
5/29/21 | 0.331 | 0.374 | 0.278 | 0.296 | 1,491,024.04 | 32,119,086.87 |
5/28/21 | 0.358 | 0.384 | 0.324 | 0.331 | 1,051,635.64 | 35,948,705.27 |
5/27/21 | 0.369 | 0.375 | 0.342 | 0.357 | 804,025.61 | 38,791,795.25 |
5/26/21 | 0.376 | 0.398 | 0.352 | 0.369 | 819,716.03 | 38,960,926.56 |
5/25/21 | 0.41 | 0.426 | 0.338 | 0.376 | 1,381,705.77 | 39,716,380.88 |
5/24/21 | 0.323 | 0.422 | 0.323 | 0.41 | 1,582,675.47 | 43,266,272.51 |
5/23/21 | 0.369 | 0.38 | 0.295 | 0.323 | 1,910,596.05 | 34,142,884.11 |
5/22/21 | 0.434 | 0.474 | 0.367 | 0.37 | 1,173,599.03 | 39,025,290.94 |
5/21/21 | 0.524 | 0.596 | 0.37 | 0.433 | 1,568,508.35 | 45,765,310.8 |
5/19/21 | 0.618 | 0.627 | 0.299 | 0.444 | 2,939,559.06 | 46,829,362.17 |
5/19/21 | 0.618 | 0.627 | 0.299 | 0.444 | 2,939,559.06 | 46,829,362.17 |
5/19/21 | 0.618 | 0.627 | 0.299 | 0.444 | 2,939,559.06 | 46,829,362.17 |
5/19/21 | 0.618 | 0.627 | 0.299 | 0.444 | 2,939,559.06 | 46,829,362.17 |
5/18/21 | 0.593 | 0.637 | 0.569 | 0.618 | 1,231,766.97 | 65,216,019.73 |
5/18/21 | 0.593 | 0.637 | 0.569 | 0.618 | 1,231,766.97 | 65,216,019.73 |
5/18/21 | 0.593 | 0.637 | 0.569 | 0.618 | 1,231,766.97 | 65,216,019.73 |
5/18/21 | 0.593 | 0.637 | 0.569 | 0.618 | 1,231,766.97 | 65,216,019.73 |
5/17/21 | 0.614 | 0.637 | 0.548 | 0.594 | 1,790,409.56 | 62,675,621.5 |
5/17/21 | 0.614 | 0.637 | 0.548 | 0.594 | 1,790,409.56 | 62,675,621.5 |
5/17/21 | 0.614 | 0.637 | 0.548 | 0.594 | 1,790,409.56 | 62,675,621.5 |
5/17/21 | 0.614 | 0.637 | 0.548 | 0.594 | 1,790,409.56 | 62,675,621.5 |
5/16/21 | 0.656 | 0.71 | 0.604 | 0.613 | 2,046,143.94 | 64,746,402.86 |
5/16/21 | 0.656 | 0.71 | 0.604 | 0.613 | 2,046,143.94 | 64,746,402.86 |
5/16/21 | 0.656 | 0.71 | 0.604 | 0.613 | 2,046,143.94 | 64,746,402.86 |
5/16/21 | 0.656 | 0.71 | 0.604 | 0.613 | 2,046,143.94 | 64,746,402.86 |