Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/21/21 | 0.215 | 0.215 | 0.187 | 0.19 | 39,266,518.825 | 162,068,916.747 |
1/20/21 | 0.214 | 0.218 | 0.201 | 0.215 | 42,420,593.178 | 182,867,002.186 |
1/19/21 | 0.223 | 0.228 | 0.214 | 0.215 | 40,263,161.112 | 182,128,219.913 |
1/18/21 | 0.234 | 0.236 | 0.223 | 0.223 | 37,865,480.29 | 189,385,492.37 |
1/17/21 | 0.239 | 0.242 | 0.228 | 0.235 | 41,895,225.737 | 198,603,589.577 |
1/16/21 | 0.245 | 0.25 | 0.238 | 0.239 | 51,082,185.868 | 202,592,030.991 |
1/15/21 | 0.251 | 0.264 | 0.236 | 0.244 | 37,715,086.72 | 206,739,425.838 |
1/14/21 | 0.208 | 0.251 | 0.203 | 0.251 | 57,776,007.234 | 212,338,924.773 |
1/13/21 | 0.183 | 0.218 | 0.179 | 0.208 | 50,210,576.385 | 175,825,005.379 |
1/12/21 | 0.192 | 0.195 | 0.181 | 0.183 | 49,136,081.057 | 154,913,205.882 |
1/11/21 | 0.212 | 0.212 | 0.172 | 0.192 | 31,669,775.833 | 162,219,069.045 |
1/10/21 | 0.23 | 0.233 | 0.191 | 0.212 | 56,809,156.586 | 178,945,233.158 |
1/9/21 | 0.184 | 0.246 | 0.161 | 0.23 | 54,666,027.04 | 194,439,476.46 |
1/8/21 | 0.186 | 0.191 | 0.172 | 0.184 | 44,898,271.889 | 155,131,786.349 |
1/7/21 | 0.198 | 0.198 | 0.183 | 0.186 | 30,104,942.109 | 157,050,226.816 |
1/6/21 | 0.205 | 0.206 | 0.186 | 0.198 | 34,425,768.508 | 167,198,844.928 |
1/5/21 | 0.204 | 0.209 | 0.19 | 0.205 | 39,565,822.422 | 172,995,781.208 |
1/4/21 | 0.213 | 0.214 | 0.179 | 0.205 | 32,825,604.732 | 172,410,815.079 |
1/3/21 | 0.222 | 0.222 | 0.202 | 0.213 | 30,862,761.097 | 179,837,129.772 |
1/2/21 | 0.241 | 0.241 | 0.218 | 0.221 | 36,722,884.423 | 186,506,507.275 |
1/1/21 | 0.244 | 0.253 | 0.241 | 0.241 | 47,714,665.321 | 203,509,933.448 |
12/31/20 | 0.259 | 0.259 | 0.238 | 0.244 | 56,841,762.827 | 205,604,523.545 |
12/30/20 | 0.194 | 0.268 | 0.184 | 0.259 | 40,729,308.798 | 218,592,084.805 |
12/29/20 | 0.2 | 0.2 | 0.183 | 0.194 | 35,403,943.181 | 163,414,598.082 |
12/28/20 | 0.205 | 0.216 | 0.196 | 0.2 | 33,296,993.139 | 167,930,434.064 |
12/27/20 | 0.224 | 0.225 | 0.196 | 0.205 | 34,052,372.79 | 172,467,350.379 |
12/26/20 | 0.233 | 0.235 | 0.222 | 0.224 | 36,316,086.914 | 188,318,179.063 |
12/25/20 | 0.235 | 0.235 | 0.226 | 0.233 | 40,765,121.218 | 195,642,392.778 |
12/24/20 | 0.22 | 0.237 | 0.211 | 0.235 | 40,697,743.187 | 197,434,285.204 |
12/23/20 | 0.232 | 0.24 | 0.217 | 0.22 | 40,825,777.734 | 184,739,904.865 |
12/22/20 | 0.228 | 0.232 | 0.211 | 0.232 | 43,175,892.065 | 195,139,037.17 |
12/21/20 | 0.243 | 0.247 | 0.223 | 0.228 | 43,206,308.011 | 191,242,077.205 |
12/20/20 | 0.259 | 0.259 | 0.243 | 0.243 | 54,875,061.975 | 204,003,826.916 |
12/19/20 | 0.274 | 0.274 | 0.259 | 0.259 | 53,697,633.343 | 217,476,299.796 |
12/18/20 | 0.264 | 0.276 | 0.263 | 0.274 | 39,827,095.43 | 228,778,223.831 |
12/17/20 | 0.263 | 0.277 | 0.25 | 0.264 | 43,622,862.243 | 220,623,856.585 |
12/16/20 | 0.273 | 0.28 | 0.262 | 0.263 | 41,676,146.271 | 219,410,820.224 |
12/15/20 | 0.273 | 0.276 | 0.267 | 0.273 | 56,580,488.538 | 227,463,176.869 |
12/14/20 | 0.274 | 0.276 | 0.27 | 0.273 | 54,643,635.599 | 226,783,552.011 |
12/13/20 | 0.273 | 0.284 | 0.271 | 0.274 | 50,945,859.512 | 227,805,848.112 |
12/12/20 | 0.256 | 0.276 | 0.254 | 0.273 | 52,195,302.997 | 226,986,539.739 |
12/11/20 | 0.265 | 0.266 | 0.245 | 0.256 | 42,888,376.841 | 211,251,684.629 |
12/10/20 | 0.264 | 0.269 | 0.256 | 0.265 | 39,209,889.522 | 219,112,041.861 |
12/9/20 | 0.265 | 0.272 | 0.264 | 0.264 | 47,336,331.67 | 217,957,972.618 |
12/8/20 | 0.291 | 0.291 | 0.256 | 0.265 | 40,123,755.089 | 218,218,259.8 |
12/7/20 | 0.312 | 0.346 | 0.282 | 0.291 | 58,614,046.504 | 238,286,586.594 |
12/6/20 | 0.262 | 0.312 | 0.261 | 0.312 | 50,323,074.888 | 255,174,682.006 |
12/5/20 | 0.246 | 0.262 | 0.245 | 0.262 | 51,366,331.931 | 214,283,747.467 |
12/4/20 | 0.24 | 0.254 | 0.24 | 0.246 | 44,228,309.379 | 201,562,510.068 |
12/3/20 | 0.246 | 0.251 | 0.24 | 0.24 | 47,610,389.226 | 196,621,921.772 |
12/2/20 | 0.221 | 0.248 | 0.22 | 0.246 | 51,282,579.373 | 199,851,902.375 |
11/29/20 | 0.226 | 0.23 | 0.219 | 0.227 | 55,278,105.771 | 183,364,742.959 |
11/28/20 | 0.242 | 0.243 | 0.225 | 0.226 | 52,532,207.366 | 182,657,011.417 |
11/27/20 | 0.221 | 0.252 | 0.178 | 0.242 | 40,511,394.747 | 195,506,806.011 |
11/26/20 | 0.224 | 0.241 | 0.2 | 0.221 | 46,620,583.144 | 178,366,005.837 |
11/25/20 | 0.226 | 0.257 | 0.21 | 0.224 | 46,347,342.304 | 180,769,387.415 |
11/24/20 | 0.227 | 0.264 | 0.2 | 0.226 | 47,587,663.62 | 181,540,362.524 |
11/23/20 | 0.241 | 0.245 | 0.218 | 0.227 | 50,811,522.82 | 181,466,088.569 |
11/22/20 | 0.23 | 0.272 | 0.222 | 0.241 | 55,320,814.692 | 192,557,902.162 |
11/21/20 | 0.244 | 0.258 | 0.224 | 0.23 | 51,986,725.574 | 183,588,650.542 |
11/20/20 | 0.241 | 0.249 | 0.234 | 0.244 | 53,097,893.675 | 194,649,997.794 |
11/19/20 | 0.263 | 0.264 | 0.237 | 0.241 | 49,801,358.75 | 191,950,087.557 |
11/18/20 | 0.272 | 0.277 | 0.262 | 0.263 | 46,302,694.185 | 209,093,221.036 |
11/17/20 | 0.28 | 0.282 | 0.263 | 0.272 | 56,175,085.803 | 216,023,217.135 |
11/16/20 | 0.285 | 0.293 | 0.268 | 0.285 | 63,136,149.432 | 225,920,805.026 |
11/15/20 | 0.299 | 0.367 | 0.283 | 0.285 | 61,496,203.163 | 225,224,422.141 |
11/14/20 | 0.253 | 0.508 | 0.251 | 0.299 | 65,932,059.243 | 231,546,006.702 |
11/13/20 | 0.235 | 0.253 | 0.212 | 0.253 | 52,799,884.808 | 195,843,984.792 |
11/12/20 | 0.268 | 0.268 | 0.231 | 0.235 | 41,448,347.812 | 182,200,402.367 |
11/11/20 | 0.271 | 0.273 | 0.267 | 0.268 | 48,272,398.135 | 204,541,410.277 |
11/10/20 | 0.27 | 0.272 | 0.264 | 0.271 | 44,064,843.244 | 204,866,276.925 |
11/9/20 | 0.289 | 0.292 | 0.266 | 0.27 | 47,028,735.299 | 204,087,148.535 |
11/8/20 | 0.288 | 0.3 | 0.285 | 0.289 | 49,319,481.143 | 215,929,020.934 |
11/7/20 | 0.344 | 0.35 | 0.275 | 0.288 | 40,135,093.651 | 213,158,242.863 |
11/6/20 | 0.365 | 0.374 | 0.343 | 0.344 | 47,569,672.978 | 246,405,154.115 |
11/5/20 | 0.384 | 0.386 | 0.341 | 0.365 | 41,981,803.536 | 257,323,287.945 |
11/4/20 | 0.335 | 0.392 | 0.333 | 0.384 | 39,215,654.919 | 270,262,545.914 |
11/3/20 | 0.309 | 0.336 | 0.3 | 0.335 | 36,337,740.45 | 235,158,496.294 |
11/1/20 | 0.376 | 0.381 | 0.332 | 0.332 | 38,375,973.292 | 232,749,022.36 |
10/30/20 | 0.387 | 0.43 | 0.335 | 0.395 | 30,826,019.842 | 276,746,884.112 |
10/29/20 | 0.399 | 0.418 | 0.383 | 0.387 | 40,676,372.618 | 270,899,200.842 |
10/28/20 | 0.446 | 0.446 | 0.374 | 0.399 | 45,869,647.335 | 279,530,595.243 |
10/27/20 | 0.515 | 0.521 | 0.436 | 0.445 | 45,449,264.845 | 311,701,038.688 |
10/25/20 | 0.55 | 0.561 | 0.525 | 0.531 | 60,701,026.075 | 370,686,721.455 |
10/24/20 | 0.491 | 0.565 | 0.489 | 0.55 | 46,011,547.73 | 383,979,242.991 |
10/23/20 | 0.475 | 0.491 | 0.461 | 0.491 | 36,173,646.244 | 343,051,569.863 |
10/22/20 | 0.499 | 0.499 | 0.449 | 0.475 | 39,637,293.993 | 278,646,853.331 |
10/21/20 | 0.607 | 0.609 | 0.502 | 0.502 | 47,350,725.848 | 295,026,506.047 |
10/20/20 | 0.589 | 0.615 | 0.573 | 0.607 | 44,856,785.356 | 356,595,070.554 |
10/19/20 | 0.644 | 0.653 | 0.59 | 0.591 | 38,930,517.216 | 346,840,416.908 |