Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.004 | 0.005 | 0.004 | 0.004 | 113,937.24 | 1,318,738.5 |
2/16/21 | 0.004 | 0.004 | 0.004 | 0.004 | 77,553.71 | 1,275,968.08 |
2/15/21 | 0.004 | 0.004 | 0.004 | 0.004 | 44,468.46 | 1,342,989.2 |
2/14/21 | 0.004 | 0.004 | 0.004 | 0.004 | 59,432.15 | 1,338,837.78 |
2/13/21 | 0.004 | 0.004 | 0.004 | 0.004 | 48,193.22 | 1,288,749.61 |
2/12/21 | 0.004 | 0.004 | 0.004 | 0.004 | 54,612.45 | 1,255,311.48 |
2/11/21 | 0.004 | 0.004 | 0.004 | 0.004 | 40,104.08 | 1,278,362.23 |
2/10/21 | 0.004 | 0.004 | 0.004 | 0.004 | 87,821.35 | 1,262,476.32 |
2/9/21 | 0.004 | 0.004 | 0.004 | 0.004 | 206,674.51 | 1,249,470.81 |
2/8/21 | 0.004 | 0.005 | 0.004 | 0.004 | 57,488.31 | 1,354,920.63 |
2/7/21 | 0.005 | 0.005 | 0.004 | 0.004 | 44,223.79 | 1,330,169.71 |
2/6/21 | 0.004 | 0.005 | 0.004 | 0.005 | 69,210.09 | 1,415,953.88 |
2/5/21 | 0.004 | 0.004 | 0.004 | 0.004 | 85,119.45 | 1,259,612.16 |
2/4/21 | 0.004 | 0.004 | 0.004 | 0.004 | 67,974.9 | 1,292,300.02 |
2/3/21 | 0.004 | 0.004 | 0.004 | 0.004 | 93,488.58 | 1,372,457.31 |
2/2/21 | 0.004 | 0.004 | 0.004 | 0.004 | 99,382.48 | 1,271,682.57 |
2/1/21 | 0.005 | 0.005 | 0.004 | 0.004 | 69,034.32 | 1,302,849.06 |
1/31/21 | 0.005 | 0.005 | 0.004 | 0.005 | 123,636.16 | 1,406,148.36 |
1/30/21 | 0.005 | 0.005 | 0.004 | 0.005 | 59,591.59 | 1,494,679.08 |
1/29/21 | 0.005 | 0.005 | 0.005 | 0.005 | 64,988.7 | 1,653,951.96 |
1/28/21 | 0.005 | 0.005 | 0.004 | 0.005 | 138,198.283 | 1,437,811.957 |
1/27/21 | 0.005 | 0.005 | 0.004 | 0.005 | 177,420.573 | 1,406,876.365 |
1/26/21 | 0.005 | 0.005 | 0.005 | 0.005 | 114,078.218 | 1,453,070.639 |
1/25/21 | 0.005 | 0.005 | 0.005 | 0.005 | 146,941.467 | 1,476,574.359 |
1/24/21 | 0.005 | 0.005 | 0.005 | 0.005 | 221,693.56 | 1,609,248.044 |
1/23/21 | 0.005 | 0.006 | 0.005 | 0.005 | 103,958.246 | 1,560,548.382 |
1/22/21 | 0.005 | 0.006 | 0.005 | 0.006 | 328,889.222 | 1,705,955.233 |
1/21/21 | 0.006 | 0.006 | 0.005 | 0.005 | 394,851.371 | 1,640,829.096 |
1/20/21 | 0.006 | 0.006 | 0.006 | 0.006 | 429,825.078 | 1,849,882.242 |
1/19/21 | 0.006 | 0.007 | 0.006 | 0.006 | 432,535.121 | 1,963,600.658 |
1/18/21 | 0.006 | 0.006 | 0.006 | 0.006 | 320,868.31 | 1,988,898.22 |
1/17/21 | 0.006 | 0.006 | 0.006 | 0.006 | 359,903.459 | 1,973,344.582 |
1/16/21 | 0.006 | 0.006 | 0.006 | 0.006 | 6,129.709 | 1,868,255.279 |
1/15/21 | 0.007 | 0.007 | 0.006 | 0.006 | 17,195.969 | 1,916,559.219 |
1/14/21 | 0.007 | 0.007 | 0.006 | 0.007 | 434,983.635 | 2,028,281.778 |
1/13/21 | 0.006 | 0.007 | 0.006 | 0.007 | 459,198.681 | 2,071,298.458 |
1/12/21 | 0.006 | 0.007 | 0.006 | 0.006 | 495,818.779 | 2,004,442.602 |
1/11/21 | 0.007 | 0.007 | 0.006 | 0.006 | 24,425.993 | 1,896,402.864 |
1/10/21 | 0.007 | 0.007 | 0.006 | 0.007 | 424,238.013 | 2,080,068.313 |
1/9/21 | 0.007 | 0.007 | 0.005 | 0.007 | 629,334.617 | 2,062,772.997 |
1/8/21 | 0.007 | 0.007 | 0.006 | 0.006 | 52,601.958 | 2,003,400.042 |
1/7/21 | 0.007 | 0.007 | 0.006 | 0.007 | 44,398.825 | 2,068,702.261 |
1/6/21 | 0.005 | 0.008 | 0.005 | 0.007 | 1,756,431.749 | 2,101,012.287 |
1/5/21 | 0.005 | 0.005 | 0.004 | 0.005 | 20,434.322 | 1,498,422.672 |
1/4/21 | 0.005 | 0.005 | 0.004 | 0.005 | 199,086.212 | 1,453,967.109 |
1/3/21 | 0.005 | 0.005 | 0.004 | 0.005 | 1,529,083.954 | 1,475,418.313 |
1/2/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,084,629.125 | 1,456,730.042 |
1/1/21 | 0.004 | 0.005 | 0.004 | 0.005 | 868,813.404 | 1,462,464.106 |
12/31/20 | 0.004 | 0.005 | 0.004 | 0.004 | 1,089,274.343 | 1,349,449.349 |
12/30/20 | 0.004 | 0.005 | 0.004 | 0.004 | 835,166.6 | 1,338,800.626 |
12/29/20 | 0.005 | 0.005 | 0.004 | 0.004 | 418,356.976 | 1,393,246.766 |
12/28/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,029,537.694 | 1,479,045.405 |
12/27/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,156,994.65 | 1,540,810.964 |
12/26/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,103,425.268 | 1,584,534.073 |
12/25/20 | 0.004 | 0.005 | 0.004 | 0.005 | 209,835.065 | 1,448,353.762 |
12/24/20 | 0.004 | 0.005 | 0.004 | 0.004 | 71,386.099 | 1,379,675.057 |
12/23/20 | 0.005 | 0.005 | 0.004 | 0.004 | 367,727.049 | 1,370,194.975 |
12/22/20 | 0.005 | 0.005 | 0.004 | 0.005 | 490,557.086 | 1,520,652.271 |
12/21/20 | 0.005 | 0.006 | 0.005 | 0.005 | 159,813.791 | 1,581,223.582 |
12/20/20 | 0.006 | 0.006 | 0.005 | 0.005 | 265,071.116 | 1,698,170.278 |
12/19/20 | 0.006 | 0.006 | 0.006 | 0.006 | 345,099.362 | 1,759,477.247 |
12/18/20 | 0.006 | 0.006 | 0.006 | 0.006 | 596,913.748 | 1,815,139.587 |
12/17/20 | 0.006 | 0.006 | 0.006 | 0.006 | 980,019.448 | 1,841,062.076 |
12/16/20 | 0.006 | 0.006 | 0.005 | 0.006 | 616,571.286 | 1,808,943.038 |
12/15/20 | 0.005 | 0.006 | 0.005 | 0.006 | 1,012,258.012 | 1,781,053.433 |
12/14/20 | 0.005 | 0.006 | 0.005 | 0.005 | 696,328.097 | 1,652,290.65 |
12/13/20 | 0.006 | 0.006 | 0.005 | 0.005 | 109,710.991 | 1,552,110.819 |
12/12/20 | 0.006 | 0.006 | 0.005 | 0.006 | 738,265.779 | 1,902,346.705 |
12/11/20 | 0.005 | 0.006 | 0.004 | 0.006 | 915,361.265 | 1,936,698.08 |
12/10/20 | 0.003 | 0.005 | 0.003 | 0.005 | 799,965.898 | 1,434,883.588 |
12/9/20 | 0.003 | 0.003 | 0.002 | 0.003 | 475,009.043 | 929,403.059 |
12/8/20 | 0.003 | 0.003 | 0.002 | 0.003 | 412,371.999 | 790,651.641 |
12/7/20 | 0.003 | 0.003 | 0.003 | 0.003 | 493,366.287 | 824,306.372 |
12/6/20 | 0.003 | 0.003 | 0.003 | 0.003 | 398,607.224 | 903,755.392 |
12/5/20 | 0.003 | 0.003 | 0.003 | 0.003 | 401,370.231 | 928,596.033 |
12/4/20 | 0.003 | 0.003 | 0.003 | 0.003 | 547,605.274 | 951,262.192 |
12/3/20 | 0.003 | 0.004 | 0.003 | 0.003 | 853,895.383 | 1,043,090.461 |
12/2/20 | 0.004 | 0.004 | 0.003 | 0.003 | 987,676.798 | 1,040,984.825 |
12/1/20 | 0.004 | 0.004 | 0.004 | 0.004 | 2,130,935.929 | 1,333,410.633 |
11/30/20 | 0.005 | 0.005 | 0.004 | 0.004 | 1,968,318.43 | 1,306,148.503 |
11/29/20 | 0.005 | 0.005 | 0.005 | 0.005 | 2,179,121.83 | 1,432,380.17 |
11/28/20 | 0.005 | 0.005 | 0.005 | 0.005 | 2,316,292.073 | 1,541,104.524 |
11/27/20 | 0.005 | 0.006 | 0.005 | 0.005 | 1,861,528.898 | 1,562,934.074 |
11/26/20 | 0.006 | 0.006 | 0.005 | 0.005 | 1,567,674.25 | 1,662,139.238 |
11/25/20 | 0.005 | 0.006 | 0.005 | 0.006 | 4,252,005.734 | 1,902,042.954 |
11/24/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,242,526.872 | 1,557,856.436 |
11/23/20 | 0.005 | 0.005 | 0.005 | 0.005 | 4,385,164.112 | 1,524,764.919 |
11/22/20 | 0.005 | 0.005 | 0.005 | 0.005 | 4,241,971.507 | 1,464,946.373 |
11/21/20 | 0.006 | 0.006 | 0.005 | 0.005 | 3,943,907.416 | 1,610,377.88 |