Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/1/21 | 0.017 | 0.019 | 0.015 | 0.016 | 15,175.07 | 0 |
2/28/21 | 0.016 | 0.018 | 0.014 | 0.017 | 11,469.31 | 0 |
2/27/21 | 0.016 | 0.018 | 0.006 | 0.016 | 13,539.54 | 0 |
2/26/21 | 0.018 | 0.018 | 0.015 | 0.016 | 13,158.22 | 0 |
2/25/21 | 0.019 | 0.02 | 0.017 | 0.018 | 13,323.2 | 0 |
2/24/21 | 0.019 | 0.019 | 0.016 | 0.019 | 14,569.73 | 0 |
2/23/21 | 0.02 | 0.02 | 0.015 | 0.019 | 14,119.47 | 0 |
2/22/21 | 0.022 | 0.022 | 0.017 | 0.02 | 15,826.76 | 0 |
2/21/21 | 0.02 | 0.023 | 0.019 | 0.022 | 15,022.47 | 0 |
2/20/21 | 0.022 | 0.022 | 0.019 | 0.02 | 15,262.32 | 0 |
2/19/21 | 0.019 | 0.022 | 0.017 | 0.022 | 17,421.17 | 0 |
2/18/21 | 0.02 | 0.021 | 0.017 | 0.019 | 14,138.73 | 0 |
2/17/21 | 0.017 | 0.021 | 0.017 | 0.02 | 14,061.59 | 0 |
2/16/21 | 0.02 | 0.021 | 0.017 | 0.017 | 13,912.13 | 0 |
2/15/21 | 0.018 | 0.02 | 0.017 | 0.02 | 16,172.7 | 0 |
2/14/21 | 0.019 | 0.02 | 0.017 | 0.018 | 13,704.37 | 0 |
2/13/21 | 0.019 | 0.02 | 0.017 | 0.019 | 32,378.96 | 0 |
2/12/21 | 0.018 | 0.02 | 0.017 | 0.019 | 45,268.61 | 0 |
2/11/21 | 0.018 | 0.02 | 0.016 | 0.018 | 45,169.58 | 0 |
2/10/21 | 0.018 | 0.02 | 0.01 | 0.018 | 37,494.21 | 0 |
2/9/21 | 0.018 | 0.018 | 0.017 | 0.018 | 14,260.31 | 0 |
2/8/21 | 0.016 | 0.018 | 0.014 | 0.018 | 23,754.12 | 0 |
2/7/21 | 0.015 | 0.016 | 0.014 | 0.016 | 36,245.18 | 0 |
2/6/21 | 0.021 | 0.024 | 0.011 | 0.015 | 38,375.76 | 0 |
2/5/21 | 0.019 | 0.023 | 0.011 | 0.021 | 38,613.92 | 0 |
2/4/21 | 0.005 | 0.019 | 0.005 | 0.019 | 11,932.75 | 0 |
2/3/21 | 0.005 | 0.005 | 0.004 | 0.005 | 4,255.16 | 0 |
2/2/21 | 0.005 | 0.005 | 0.004 | 0.005 | 3,740.11 | 0 |
2/1/21 | 0.004 | 0.006 | 0.004 | 0.005 | 3,837.57 | 0 |
1/31/21 | 0.005 | 0.005 | 0.004 | 0.004 | 3,580.32 | 0 |
1/30/21 | 0.005 | 0.006 | 0.005 | 0.005 | 4,041.67 | 0 |
1/29/21 | 0.005 | 0.006 | 0.005 | 0.006 | 4,395.46 | 0 |
1/28/21 | 0.005 | 0.005 | 0.005 | 0.005 | 3,620.761 | 0 |
1/27/21 | 0.006 | 0.006 | 0.003 | 0.005 | 4,310.208 | 0 |
1/26/21 | 0.005 | 0.006 | 0.005 | 0.006 | 4,575.526 | 0 |
1/25/21 | 0.006 | 0.007 | 0.005 | 0.005 | 4,171.778 | 0 |
1/24/21 | 0.006 | 0.006 | 0.004 | 0.006 | 4,093.73 | 0 |
1/23/21 | 0.006 | 0.006 | 0.004 | 0.006 | 3,932.126 | 0 |
1/22/21 | 0.004 | 0.006 | 0.004 | 0.006 | 3,942.776 | 0 |
1/21/21 | 0.002 | 0.006 | 0.002 | 0.004 | 1,147.862 | 0 |
1/20/21 | 0.004 | 0.004 | 0.002 | 0.002 | 3.155 | 57,277,750.617 |
1/19/21 | 0.002 | 0.004 | 0.002 | 0.004 | 23.181 | 90,847,657.808 |
1/18/21 | 0.007 | 0.007 | 0.002 | 0.002 | 2.921 | 51,453,515.788 |
1/17/21 | 0.009 | 0.009 | 0.007 | 0.007 | 2,220.132 | 172,708,059.136 |
1/16/21 | 0.01 | 0.01 | 0.008 | 0.009 | 4,581.111 | 210,144,300.525 |
1/15/21 | 0.01 | 0.011 | 0.008 | 0.01 | 5,514.931 | 239,667,005.017 |
1/14/21 | 0.002 | 0.011 | 0.002 | 0.01 | 4,055.51 | 249,126,264.833 |
1/13/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2.336 | 41,602,192.208 |
1/12/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2.691 | 50,967,918.589 |
1/11/21 | 0.012 | 0.012 | 0.002 | 0.002 | 2.546 | 52,695,112.091 |
1/10/21 | 0.026 | 0.027 | 0.011 | 0.012 | 1,451.138 | 294,074,045.579 |
1/9/21 | 0.012 | 0.048 | 0.006 | 0.026 | 2,939.368 | 620,851,970.775 |
1/8/21 | 0.012 | 0.013 | 0.011 | 0.012 | 64.759 | 284,593,661.639 |
1/7/21 | 0.012 | 0.017 | 0.003 | 0.012 | 4,561.905 | 287,853,785.155 |
1/6/21 | 0.001 | 0.018 | 0.001 | 0.012 | 284.833 | 287,720,238.373 |
1/5/21 | 0.008 | 0.008 | 0.001 | 0.001 | 0.856 | 19,735,726.09 |
1/4/21 | 0.01 | 0.01 | 0.003 | 0.008 | 41.767 | 182,459,908.202 |
1/3/21 | 0.01 | 0.011 | 0.01 | 0.01 | 169.833 | 238,779,285.593 |
1/2/21 | 0.009 | 0.011 | 0.003 | 0.01 | 208.593 | 253,574,111.563 |
1/1/21 | 0.009 | 0.01 | 0.009 | 0.009 | 178.166 | 227,297,963.793 |
12/31/20 | 0.017 | 0.017 | 0.003 | 0.009 | 426.662 | 220,884,633.281 |
12/30/20 | 0.022 | 0.025 | 0.015 | 0.017 | 1,418.939 | 405,171,247.418 |
12/29/20 | 0.025 | 0.031 | 0.005 | 0.022 | 2,154.663 | 535,779,426.672 |
12/28/20 | 0.001 | 0.025 | 0.001 | 0.025 | 455.764 | 616,120,139.352 |
12/27/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1.483 | 25,668,841.531 |
12/26/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1.291 | 23,560,950.198 |
12/25/20 | 0.001 | 0.006 | 0.001 | 0.001 | 0.726 | 22,902,893.066 |
12/24/20 | 0.003 | 0.004 | 0.001 | 0.001 | 3.335 | 19,837,267.381 |
12/23/20 | 0.009 | 0.009 | 0.003 | 0.003 | 41.251 | 65,516,905.041 |
12/22/20 | 0.008 | 0.009 | 0.008 | 0.009 | 246.355 | 211,383,654.034 |
12/21/20 | 0.012 | 0.013 | 0.008 | 0.008 | 471.187 | 195,255,914.729 |
12/20/20 | 0.014 | 0.014 | 0.004 | 0.012 | 614.979 | 282,603,617.72 |
12/19/20 | 0.012 | 0.014 | 0.011 | 0.014 | 631.28 | 327,914,834.359 |
12/18/20 | 0.017 | 0.018 | 0.003 | 0.012 | 933.904 | 287,731,090.7 |
12/17/20 | 0.016 | 0.018 | 0.015 | 0.017 | 969.655 | 407,905,823.798 |
12/16/20 | 0.02 | 0.022 | 0.014 | 0.016 | 1,121.872 | 399,195,588.568 |
12/15/20 | 0.021 | 0.024 | 0.01 | 0.02 | 1,497.937 | 496,231,589.301 |
12/14/20 | 0.022 | 0.024 | 0.02 | 0.021 | 1,623.844 | 516,208,407.01 |
12/13/20 | 0.041 | 0.041 | 0.009 | 0.022 | 2,374.561 | 542,228,245.396 |
12/12/20 | 0.051 | 0.058 | 0.009 | 0.041 | 2,514.245 | 998,116,553.504 |
12/11/20 | 0.061 | 0.086 | 0.048 | 0.051 | 1,731.715 | 1,246,428,365.36 |
12/10/20 | 0 | 0.063 | 0 | 0.061 | 357.918 | 1,470,952,126.234 |
12/9/20 | 0 | 0 | 0 | 0 | 0.535 | 8,195,607.054 |
12/8/20 | 0 | 0 | 0 | 0 | 0.649 | 7,924,251.402 |
12/7/20 | 0 | 0 | 0 | 0 | 0.502 | 8,169,434.939 |
12/6/20 | 0 | 0 | 0 | 0 | 0.656 | 11,509,387.775 |
12/5/20 | 0 | 0 | 0 | 0 | 0.666 | 11,554,403.875 |
12/4/20 | 0.001 | 0.001 | 0 | 0 | 0.774 | 11,031,043.24 |
12/3/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0.829 | 15,083,246.567 |
12/2/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1.468 | 14,633,756.622 |