Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/17/21 | 0.008 | 0.008 | 0.006 | 0.007 | 96,998.44 | 206,137.276 |
1/16/21 | 0.008 | 0.009 | 0.006 | 0.008 | 206,699.459 | 211,985.781 |
1/15/21 | 0.009 | 0.009 | 0.006 | 0.008 | 307,387.686 | 225,564.825 |
1/14/21 | 0.008 | 0.01 | 0.006 | 0.009 | 396,337.938 | 241,032.16 |
1/13/21 | 0.008 | 0.008 | 0.007 | 0.008 | 121,695.616 | 223,177.262 |
1/12/21 | 0.006 | 0.009 | 0.006 | 0.008 | 290,865.873 | 209,786.913 |
1/11/21 | 0.007 | 0.008 | 0.005 | 0.006 | 454,424.382 | 166,565.207 |
1/10/21 | 0.008 | 0.008 | 0.007 | 0.007 | 27,632.317 | 203,592.725 |
1/9/21 | 0.008 | 0.009 | 0.007 | 0.008 | 382,543.627 | 220,025.84 |
1/8/21 | 0.008 | 0.009 | 0.006 | 0.008 | 363,207.233 | 224,063.314 |
1/7/21 | 0.007 | 0.009 | 0.006 | 0.008 | 353,414.741 | 222,347.201 |
1/6/21 | 0.008 | 0.008 | 0.005 | 0.007 | 116,615.067 | 192,094.167 |
1/5/21 | 0.007 | 0.008 | 0.005 | 0.008 | 106,339.131 | 218,504.043 |
1/4/21 | 0.008 | 0.008 | 0.005 | 0.007 | 413,830.017 | 182,872.542 |
1/3/21 | 0.009 | 0.009 | 0.005 | 0.008 | 373,412.524 | 207,653.857 |
1/2/21 | 0.007 | 0.009 | 0.005 | 0.009 | 191,287.296 | 232,797.793 |
1/1/21 | 0.009 | 0.009 | 0.006 | 0.007 | 318,803.082 | 203,669.228 |
12/31/20 | 0.007 | 0.009 | 0.006 | 0.009 | 132,337.141 | 233,133.699 |
12/30/20 | 0.008 | 0.009 | 0.005 | 0.007 | 202,188.902 | 187,816.363 |
12/29/20 | 0.008 | 0.009 | 0.007 | 0.008 | 127,413.649 | 210,191.598 |
12/28/20 | 0.007 | 0.009 | 0.005 | 0.008 | 13,806.865 | 213,688.161 |
12/27/20 | 0.008 | 0.01 | 0.005 | 0.007 | 262,116.875 | 180,307.594 |
12/26/20 | 0.009 | 0.01 | 0.008 | 0.008 | 283,822.428 | 219,735.017 |
12/25/20 | 0.008 | 0.013 | 0.007 | 0.009 | 381,885.831 | 239,063.311 |
12/24/20 | 0.011 | 0.012 | 0.007 | 0.009 | 221,446.65 | 230,493.281 |
12/23/20 | 0.011 | 0.014 | 0.008 | 0.011 | 98,474.849 | 287,958.472 |
12/22/20 | 0.008 | 0.013 | 0.006 | 0.011 | 569,660.134 | 309,939.017 |
12/21/20 | 0.005 | 0.009 | 0.005 | 0.008 | 261,879.781 | 206,034.432 |
12/20/20 | 0.005 | 0.006 | 0.005 | 0.005 | 19,735.302 | 137,661.487 |
12/19/20 | 0.005 | 0.006 | 0.005 | 0.005 | 21,728.147 | 140,781.121 |
12/18/20 | 0.005 | 0.006 | 0.004 | 0.005 | 92,559.548 | 142,290.485 |
12/17/20 | 0.004 | 0.005 | 0.004 | 0.005 | 124,608.91 | 134,613.067 |
12/16/20 | 0.005 | 0.006 | 0.004 | 0.004 | 29,144.14 | 119,265.694 |
12/15/20 | 0.005 | 0.005 | 0.005 | 0.005 | 18,804.364 | 131,854.405 |
12/14/20 | 0.005 | 0.005 | 0.005 | 0.005 | 19,485.31 | 133,181.771 |
12/13/20 | 0.005 | 0.005 | 0.005 | 0.005 | 18,812.694 | 130,306.658 |
12/12/20 | 0.005 | 0.005 | 0.005 | 0.005 | 19,479.457 | 133,892.139 |
12/11/20 | 0.005 | 0.005 | 0.005 | 0.005 | 18,477.35 | 126,968.729 |
12/10/20 | 0.005 | 0.006 | 0.004 | 0.005 | 17,943.54 | 126,103.818 |
12/9/20 | 0.005 | 0.006 | 0.004 | 0.005 | 45,770.4 | 130,819.843 |
12/8/20 | 0.005 | 0.008 | 0.004 | 0.005 | 18,653.618 | 132,253.388 |
12/7/20 | 0.005 | 0.008 | 0.004 | 0.005 | 244,357.261 | 142,883.441 |
12/6/20 | 0.005 | 0.007 | 0.004 | 0.005 | 17,026.787 | 127,295.435 |
12/5/20 | 0.005 | 0.008 | 0.004 | 0.005 | 17,890.575 | 123,492.584 |
12/4/20 | 0.005 | 0.007 | 0.005 | 0.005 | 18,816.821 | 126,536.824 |
12/3/20 | 0.005 | 0.008 | 0.005 | 0.005 | 18,589.485 | 128,196.542 |
12/2/20 | 0.005 | 0.007 | 0.004 | 0.005 | 615,287.037 | 132,065.599 |
11/29/20 | 0.005 | 0.008 | 0.005 | 0.005 | 18,035.486 | 130,394.845 |
11/28/20 | 0.005 | 0.008 | 0.005 | 0.005 | 19,433.467 | 127,920.206 |
11/27/20 | 0.005 | 0.006 | 0.004 | 0.005 | 17,824.994 | 124,690.252 |
11/26/20 | 0.006 | 0.007 | 0.005 | 0.005 | 18,588.257 | 133,188.482 |
11/25/20 | 0.005 | 0.008 | 0.005 | 0.006 | 104,351.719 | 151,050.764 |
11/24/20 | 0.005 | 0.008 | 0.005 | 0.005 | 20,716.499 | 130,958.103 |
11/23/20 | 0.005 | 0.007 | 0.004 | 0.005 | 309,325.799 | 129,998.632 |
11/22/20 | 0.005 | 0.007 | 0.004 | 0.005 | 144,504.616 | 142,466.065 |
11/21/20 | 0.005 | 0.007 | 0.005 | 0.005 | 20,671.214 | 137,248.541 |
11/20/20 | 0.005 | 0.007 | 0.005 | 0.005 | 397,865.392 | 143,073.226 |
11/19/20 | 0.005 | 0.006 | 0.004 | 0.005 | 139,049.109 | 128,867.718 |
11/18/20 | 0.005 | 0.006 | 0.004 | 0.005 | 129,357.865 | 133,027.427 |
11/17/20 | 0.005 | 0.006 | 0.004 | 0.005 | 456,455.207 | 120,964.89 |
11/16/20 | 0.005 | 0.006 | 0.004 | 0.004 | 136,744.171 | 112,120.72 |
11/15/20 | 0.005 | 0.006 | 0.004 | 0.005 | 138,179.707 | 136,880.097 |
11/14/20 | 0.005 | 0.007 | 0.004 | 0.005 | 121,646.288 | 141,101.552 |
11/13/20 | 0.006 | 0.006 | 0.004 | 0.005 | 147,584.05 | 132,751.605 |
11/12/20 | 0.005 | 0.006 | 0.003 | 0.006 | 155,747.178 | 145,779.575 |
11/11/20 | 0.006 | 0.006 | 0.004 | 0.005 | 94,477.22 | 141,910.862 |
11/10/20 | 0.005 | 0.006 | 0.002 | 0.006 | 380,435.57 | 143,473.572 |
11/9/20 | 0.006 | 0.006 | 0.005 | 0.005 | 72,195.691 | 137,781.341 |
11/8/20 | 0.005 | 0.006 | 0.005 | 0.006 | 20,996.875 | 147,203.083 |
11/7/20 | 0.005 | 0.006 | 0.005 | 0.005 | 389,213.792 | 124,832.781 |
11/6/20 | 0.005 | 0.006 | 0.005 | 0.005 | 224,574.545 | 133,090.901 |
11/5/20 | 0.005 | 0.006 | 0.004 | 0.005 | 392,032.496 | 135,303.06 |
11/4/20 | 0.005 | 0.006 | 0.004 | 0.005 | 234,666.003 | 124,173.383 |
11/3/20 | 0.005 | 0.006 | 0.004 | 0.005 | 281,589.767 | 120,558.307 |
11/1/20 | 0.006 | 0.006 | 0.006 | 0.006 | 219,528.724 | 156,744.033 |
10/30/20 | 0.006 | 0.007 | 0.005 | 0.006 | 128,127.212 | 156,968.995 |
10/29/20 | 0.007 | 0.007 | 0.005 | 0.006 | 259,339.079 | 154,141.314 |
10/28/20 | 0.006 | 0.008 | 0.006 | 0.007 | 187,546.388 | 171,949.154 |
9/29/20 | 0.007 | 0.008 | 0.007 | 0.008 | 388,139.781 | 186,677.66 |
9/28/20 | 0.007 | 0.007 | 0.007 | 0.007 | 237,315.114 | 173,715.027 |
9/27/20 | 0.008 | 0.008 | 0.006 | 0.007 | 252,655.866 | 171,481.276 |
9/26/20 | 0.008 | 0.008 | 0.007 | 0.008 | 185,348.436 | 187,983.108 |
9/25/20 | 0.008 | 0.009 | 0.007 | 0.008 | 266,999.49 | 196,201.353 |
9/24/20 | 0.008 | 0.009 | 0.007 | 0.008 | 308,849.896 | 199,445.704 |
9/23/20 | 0.008 | 0.009 | 0.007 | 0.008 | 339,059.076 | 186,365.91 |
9/22/20 | 0.008 | 0.009 | 0.007 | 0.008 | 301,711.47 | 203,673.083 |
9/21/20 | 0.009 | 0.009 | 0.008 | 0.008 | 312,195.412 | 198,708.921 |
9/20/20 | 0.008 | 0.009 | 0.008 | 0.009 | 355,204.198 | 213,237.347 |
9/19/20 | 0.008 | 0.009 | 0.008 | 0.009 | 284,004.429 | 208,471.452 |
9/18/20 | 0.008 | 0.009 | 0.008 | 0.008 | 274,779.766 | 196,749.307 |