Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/21/21 | 0.43 | 0.431 | 0.37 | 0.376 | 3,014,886.443 | 42,659,567.955 |
1/20/21 | 0.421 | 0.431 | 0.399 | 0.431 | 2,672,760.176 | 48,838,726.815 |
1/19/21 | 0.41 | 0.442 | 0.401 | 0.422 | 3,651,310.651 | 47,810,372.61 |
1/18/21 | 0.409 | 0.411 | 0.386 | 0.411 | 1,853,903.44 | 46,501,620.024 |
1/17/21 | 0.403 | 0.413 | 0.372 | 0.409 | 1,914,333.583 | 46,274,377.751 |
1/16/21 | 0.397 | 0.426 | 0.385 | 0.403 | 4,104,297.531 | 45,593,336.584 |
1/15/21 | 0.394 | 0.396 | 0.355 | 0.392 | 2,705,369.034 | 44,431,898.544 |
1/14/21 | 0.38 | 0.449 | 0.379 | 0.395 | 11,078,351.469 | 44,725,858.186 |
1/13/21 | 0.349 | 0.381 | 0.336 | 0.379 | 1,623,448.848 | 42,920,219.143 |
1/12/21 | 0.339 | 0.36 | 0.318 | 0.349 | 2,945,021.299 | 39,498,786.797 |
1/11/21 | 0.366 | 0.37 | 0.282 | 0.339 | 3,320,142.881 | 38,379,678.347 |
1/10/21 | 0.397 | 0.419 | 0.342 | 0.366 | 3,406,598.234 | 41,396,292.241 |
1/9/21 | 0.378 | 0.406 | 0.361 | 0.397 | 3,618,776.705 | 44,918,309.728 |
1/8/21 | 0.397 | 0.43 | 0.361 | 0.378 | 2,677,953.28 | 42,797,765.277 |
1/7/21 | 0.388 | 0.414 | 0.378 | 0.406 | 5,515,127.045 | 45,884,636.413 |
1/6/21 | 0.371 | 0.391 | 0.359 | 0.387 | 3,089,467.106 | 43,800,060.322 |
1/5/21 | 0.344 | 0.377 | 0.328 | 0.372 | 2,191,206.956 | 42,004,458.585 |
1/4/21 | 0.348 | 0.377 | 0.303 | 0.345 | 3,457,523.242 | 38,989,131.373 |
1/3/21 | 0.351 | 0.399 | 0.341 | 0.35 | 5,710,610.134 | 39,510,856.658 |
1/2/21 | 0.363 | 0.363 | 0.338 | 0.347 | 1,526,591.617 | 39,193,413.401 |
1/1/21 | 0.366 | 0.369 | 0.344 | 0.363 | 6,051,703.151 | 41,000,501.365 |
12/31/20 | 0.321 | 0.374 | 0.32 | 0.364 | 2,962,047.548 | 41,141,263.983 |
12/30/20 | 0.31 | 0.321 | 0.305 | 0.32 | 966,800.486 | 36,119,009.229 |
12/29/20 | 0.318 | 0.318 | 0.295 | 0.31 | 1,388,050.697 | 34,957,620.559 |
12/28/20 | 0.308 | 0.323 | 0.301 | 0.319 | 4,593,419.685 | 35,980,231.763 |
12/27/20 | 0.293 | 0.329 | 0.291 | 0.308 | 2,599,213.012 | 34,811,744.07 |
12/26/20 | 0.284 | 0.3 | 0.277 | 0.293 | 1,044,375.369 | 31,571,156.802 |
12/25/20 | 0.273 | 0.287 | 0.272 | 0.284 | 3,249,127.849 | 30,665,636.748 |
12/24/20 | 0.256 | 0.274 | 0.252 | 0.273 | 654,722.602 | 29,401,105.54 |
12/23/20 | 0.282 | 0.284 | 0.254 | 0.256 | 816,998.457 | 27,619,756.938 |
12/22/20 | 0.291 | 0.295 | 0.267 | 0.284 | 2,553,298.205 | 30,644,281.988 |
12/21/20 | 0.286 | 0.302 | 0.274 | 0.291 | 6,120,680.438 | 31,375,521.693 |
12/20/20 | 0.326 | 0.326 | 0.279 | 0.286 | 5,456,904.367 | 30,796,375.071 |
12/19/20 | 0.271 | 0.499 | 0.27 | 0.325 | 84,395,587.569 | 34,980,770.261 |
12/18/20 | 0.263 | 0.272 | 0.257 | 0.271 | 1,916,988.032 | 29,241,912.846 |
12/17/20 | 0.261 | 0.269 | 0.257 | 0.263 | 1,503,433.5 | 28,374,328.916 |
12/16/20 | 0.257 | 0.261 | 0.249 | 0.26 | 998,031.918 | 27,968,997.528 |
12/15/20 | 0.263 | 0.265 | 0.256 | 0.256 | 576,046.487 | 27,601,821.808 |
12/14/20 | 0.264 | 0.267 | 0.259 | 0.263 | 586,686.734 | 28,279,971.733 |
12/13/20 | 0.261 | 0.267 | 0.257 | 0.264 | 1,274,232.945 | 28,471,114.338 |
12/12/20 | 0.25 | 0.261 | 0.249 | 0.26 | 469,413.618 | 28,025,076.965 |
12/11/20 | 0.265 | 0.266 | 0.249 | 0.25 | 809,419.1 | 26,863,642.054 |
12/10/20 | 0.278 | 0.278 | 0.262 | 0.265 | 527,418.284 | 28,481,453.532 |
12/9/20 | 0.278 | 0.279 | 0.257 | 0.278 | 1,245,122.447 | 29,888,303.549 |
12/8/20 | 0.298 | 0.311 | 0.275 | 0.278 | 1,623,482.674 | 29,926,407.845 |
12/7/20 | 0.297 | 0.299 | 0.288 | 0.299 | 581,264.99 | 32,121,789.732 |
12/6/20 | 0.288 | 0.299 | 0.284 | 0.297 | 2,068,394.656 | 31,910,501.633 |
12/5/20 | 0.277 | 0.289 | 0.275 | 0.288 | 894,694.46 | 31,007,520.872 |
12/4/20 | 0.307 | 0.31 | 0.277 | 0.278 | 1,511,355.021 | 29,857,301.625 |
12/3/20 | 0.311 | 0.312 | 0.294 | 0.307 | 2,158,523.53 | 32,953,678.557 |
12/2/20 | 0.293 | 0.33 | 0.288 | 0.31 | 7,814,106.532 | 33,320,146.582 |
11/29/20 | 0.284 | 0.286 | 0.276 | 0.279 | 980,688.899 | 29,922,461.758 |
11/28/20 | 0.268 | 0.284 | 0.264 | 0.283 | 825,445.881 | 30,376,048.571 |
11/27/20 | 0.268 | 0.274 | 0.256 | 0.268 | 858,661.569 | 28,838,091.534 |
11/26/20 | 0.316 | 0.322 | 0.251 | 0.268 | 2,105,472.106 | 28,785,397.658 |
11/25/20 | 0.313 | 0.325 | 0.299 | 0.316 | 5,056,975.165 | 33,967,567.218 |
11/24/20 | 0.317 | 0.326 | 0.297 | 0.314 | 4,580,054.076 | 33,673,688.047 |
11/23/20 | 0.318 | 0.329 | 0.306 | 0.317 | 2,939,866.7 | 33,383,554.378 |
11/22/20 | 0.289 | 0.333 | 0.287 | 0.318 | 11,472,661.885 | 33,502,740.282 |
11/21/20 | 0.292 | 0.298 | 0.283 | 0.289 | 2,178,036.008 | 30,397,072.453 |
11/20/20 | 0.272 | 0.294 | 0.271 | 0.292 | 1,300,365.149 | 30,756,054.358 |
11/19/20 | 0.267 | 0.274 | 0.261 | 0.272 | 1,013,850.217 | 28,652,382.403 |
11/18/20 | 0.272 | 0.277 | 0.256 | 0.267 | 601,397.306 | 28,113,417.379 |
11/17/20 | 0.268 | 0.279 | 0.262 | 0.272 | 573,501.562 | 28,611,447.306 |
11/16/20 | 0.263 | 0.265 | 0.257 | 0.264 | 665,604.701 | 27,224,378.879 |
11/15/20 | 0.273 | 0.28 | 0.26 | 0.263 | 1,150,258.565 | 27,119,095.089 |
11/14/20 | 0.274 | 0.278 | 0.267 | 0.273 | 624,850.065 | 28,212,561.286 |
11/13/20 | 0.267 | 0.277 | 0.266 | 0.274 | 853,904.769 | 28,288,800.665 |
11/12/20 | 0.289 | 0.289 | 0.259 | 0.267 | 1,268,055.279 | 27,542,010.29 |
11/11/20 | 0.273 | 0.294 | 0.272 | 0.289 | 2,395,913.847 | 29,492,419.63 |
11/10/20 | 0.264 | 0.28 | 0.259 | 0.273 | 2,373,278.888 | 27,919,149.388 |
11/9/20 | 0.271 | 0.271 | 0.252 | 0.264 | 1,095,625.606 | 27,000,065.91 |
11/8/20 | 0.243 | 0.272 | 0.243 | 0.271 | 4,179,333.733 | 27,634,919.063 |
11/7/20 | 0.252 | 0.296 | 0.235 | 0.243 | 6,655,816.032 | 24,824,817.058 |
11/6/20 | 0.237 | 0.254 | 0.233 | 0.252 | 1,019,207.897 | 25,725,206.439 |
11/5/20 | 0.232 | 0.237 | 0.224 | 0.237 | 896,107.032 | 24,167,320.981 |
11/4/20 | 0.218 | 0.233 | 0.214 | 0.232 | 819,747.143 | 23,652,839.814 |
11/3/20 | 0.214 | 0.222 | 0.202 | 0.219 | 408,192.785 | 22,401,908.143 |
11/1/20 | 0.216 | 0.224 | 0.214 | 0.224 | 435,574.939 | 22,894,388.772 |
10/30/20 | 0.214 | 0.217 | 0.193 | 0.203 | 964,005.061 | 20,735,116.008 |
10/29/20 | 0.212 | 0.235 | 0.205 | 0.214 | 2,730,627.333 | 21,834,709.429 |
10/28/20 | 0.223 | 0.225 | 0.201 | 0.212 | 1,643,583.846 | 21,651,849.543 |
10/27/20 | 0.244 | 0.246 | 0.218 | 0.223 | 5,332,635.81 | 22,756,845.309 |
10/26/20 | 0.24 | 0.329 | 0.235 | 0.244 | 19,220,737.905 | 24,847,523.547 |
10/25/20 | 0.256 | 0.257 | 0.231 | 0.24 | 823,655.299 | 24,485,187.147 |
10/24/20 | 0.244 | 0.26 | 0.236 | 0.256 | 2,630,243.129 | 26,108,819.758 |
10/23/20 | 0.226 | 0.256 | 0.219 | 0.244 | 2,659,216.271 | 24,841,031.714 |
10/22/20 | 0.212 | 0.226 | 0.209 | 0.226 | 659,402.741 | 22,981,460.348 |
10/21/20 | 0.218 | 0.218 | 0.208 | 0.212 | 827,600.048 | 21,585,234.944 |
10/20/20 | 0.213 | 0.219 | 0.205 | 0.217 | 882,025.296 | 22,087,326.296 |