Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/24/21 | 0.145 | 0.163 | 0.142 | 0.16 | 32,221,745.853 | 87,203,546.752 |
1/23/21 | 0.136 | 0.147 | 0.133 | 0.145 | 21,116,489.21 | 79,159,627.251 |
1/22/21 | 0.126 | 0.139 | 0.119 | 0.137 | 20,301,320.786 | 74,595,617.284 |
1/21/21 | 0.148 | 0.148 | 0.125 | 0.126 | 17,698,323.797 | 68,495,838.158 |
1/20/21 | 0.151 | 0.151 | 0.136 | 0.148 | 25,629,807.907 | 80,802,924.338 |
1/19/21 | 0.141 | 0.175 | 0.141 | 0.151 | 88,489,787.993 | 81,982,605.461 |
1/18/21 | 0.135 | 0.141 | 0.129 | 0.141 | 17,640,879.138 | 76,743,004.709 |
1/17/21 | 0.129 | 0.141 | 0.126 | 0.134 | 28,651,742.694 | 73,162,254.995 |
1/16/21 | 0.124 | 0.131 | 0.123 | 0.129 | 18,713,880.994 | 70,442,047.895 |
1/15/21 | 0.123 | 0.126 | 0.114 | 0.124 | 18,353,989.23 | 67,380,128.845 |
1/14/21 | 0.122 | 0.125 | 0.12 | 0.123 | 15,285,306.174 | 66,961,353.442 |
1/13/21 | 0.114 | 0.123 | 0.11 | 0.123 | 15,145,786.013 | 66,775,834.373 |
1/12/21 | 0.12 | 0.125 | 0.111 | 0.114 | 15,423,457.904 | 62,151,011.371 |
1/11/21 | 0.145 | 0.147 | 0.106 | 0.12 | 32,669,675.663 | 65,541,705.619 |
1/10/21 | 0.137 | 0.164 | 0.126 | 0.146 | 43,642,521.08 | 79,286,304.358 |
1/9/21 | 0.126 | 0.139 | 0.122 | 0.137 | 23,726,298.221 | 74,505,638.54 |
1/8/21 | 0.128 | 0.129 | 0.113 | 0.126 | 19,783,737.983 | 68,362,710.496 |
1/7/21 | 0.121 | 0.134 | 0.116 | 0.128 | 26,852,212.998 | 69,608,720.529 |
1/6/21 | 0.112 | 0.123 | 0.11 | 0.121 | 22,333,999.726 | 66,078,858.877 |
1/5/21 | 0.109 | 0.112 | 0.104 | 0.112 | 20,266,031.894 | 60,836,194.747 |
1/4/21 | 0.106 | 0.11 | 0.101 | 0.109 | 24,837,971.931 | 59,293,759.153 |
1/3/21 | 0.107 | 0.107 | 0.103 | 0.106 | 16,503,073.4 | 57,937,509.221 |
1/2/21 | 0.107 | 0.112 | 0.103 | 0.107 | 14,897,437.933 | 58,175,090.638 |
1/1/21 | 0.102 | 0.115 | 0.102 | 0.107 | 16,948,128.523 | 58,368,493.22 |
12/31/20 | 0.105 | 0.106 | 0.1 | 0.102 | 9,789,047.865 | 55,757,262.551 |
12/30/20 | 0.108 | 0.109 | 0.103 | 0.105 | 10,157,307.96 | 57,360,795.332 |
12/29/20 | 0.107 | 0.109 | 0.102 | 0.107 | 10,631,323.519 | 58,442,692.584 |
12/28/20 | 0.109 | 0.111 | 0.106 | 0.107 | 14,128,094.859 | 58,342,229.058 |
12/27/20 | 0.102 | 0.118 | 0.1 | 0.109 | 29,876,954.385 | 59,357,520.844 |
12/26/20 | 0.102 | 0.103 | 0.099 | 0.102 | 10,924,871.813 | 55,401,188.195 |
12/25/20 | 0.104 | 0.106 | 0.096 | 0.102 | 16,535,071.447 | 55,733,581.868 |
12/24/20 | 0.09 | 0.104 | 0.087 | 0.104 | 12,342,823.857 | 56,421,314.905 |
12/23/20 | 0.113 | 0.113 | 0.085 | 0.09 | 14,573,457.804 | 48,939,677.413 |
12/22/20 | 0.11 | 0.114 | 0.109 | 0.113 | 13,589,081.799 | 61,499,255.674 |
12/21/20 | 0.117 | 0.119 | 0.106 | 0.11 | 14,159,001.126 | 59,878,486.86 |
12/20/20 | 0.122 | 0.127 | 0.117 | 0.117 | 14,603,093.765 | 63,913,080.292 |
12/19/20 | 0.114 | 0.125 | 0.114 | 0.121 | 19,557,201.53 | 66,147,640.378 |
12/18/20 | 0.111 | 0.118 | 0.109 | 0.114 | 16,118,700.705 | 62,261,006.207 |
12/17/20 | 0.113 | 0.114 | 0.109 | 0.111 | 12,352,792.951 | 60,188,296.145 |
12/16/20 | 0.114 | 0.114 | 0.108 | 0.113 | 11,171,758.128 | 61,573,358.903 |
10/30/20 | 0.089 | 0.09 | 0.083 | 0.085 | 7,423,296.107 | 46,135,238.325 |
10/29/20 | 0.092 | 0.092 | 0.087 | 0.089 | 7,104,342.236 | 48,590,140.973 |
10/28/20 | 0.096 | 0.097 | 0.091 | 0.092 | 7,986,140.81 | 50,136,037.076 |
10/27/20 | 0.094 | 0.098 | 0.093 | 0.096 | 8,645,478.979 | 52,060,631.97 |
10/26/20 | 0.094 | 0.098 | 0.092 | 0.094 | 8,346,943.416 | 51,341,210.018 |
10/25/20 | 0.094 | 0.096 | 0.093 | 0.094 | 6,681,549.162 | 51,309,690.92 |
10/24/20 | 0.094 | 0.096 | 0.093 | 0.094 | 6,980,407.273 | 51,289,381.124 |
10/23/20 | 0.095 | 0.097 | 0.093 | 0.094 | 8,389,143.058 | 51,092,084.516 |
10/22/20 | 0.092 | 0.097 | 0.091 | 0.095 | 7,700,239.338 | 51,727,358.024 |
10/21/20 | 0.091 | 0.094 | 0.091 | 0.092 | 7,796,300.737 | 50,108,480.012 |
10/20/20 | 0.092 | 0.093 | 0.09 | 0.091 | 6,566,956.859 | 49,527,162.046 |
10/19/20 | 0.094 | 0.094 | 0.092 | 0.092 | 6,015,184.549 | 50,294,242.833 |
10/18/20 | 0.094 | 0.094 | 0.093 | 0.094 | 5,174,064.322 | 50,971,614.096 |
10/17/20 | 0.093 | 0.096 | 0.093 | 0.094 | 6,751,623.511 | 50,959,267.477 |
10/16/20 | 0.094 | 0.096 | 0.091 | 0.093 | 7,528,134.834 | 50,716,806.987 |
10/15/20 | 0.094 | 0.095 | 0.09 | 0.094 | 8,821,851.637 | 51,351,881.968 |
10/14/20 | 0.096 | 0.098 | 0.093 | 0.094 | 8,834,738.628 | 51,089,504.823 |
10/13/20 | 0.098 | 0.099 | 0.096 | 0.096 | 10,577,828.305 | 52,480,335.122 |
10/12/20 | 0.097 | 0.1 | 0.096 | 0.098 | 10,681,433.791 | 53,550,672.359 |
10/11/20 | 0.098 | 0.1 | 0.096 | 0.098 | 12,151,730.734 | 53,130,846.503 |
10/10/20 | 0.098 | 0.103 | 0.097 | 0.098 | 13,420,629.505 | 53,240,152.492 |
10/9/20 | 0.094 | 0.098 | 0.092 | 0.098 | 11,528,652.495 | 53,272,818.668 |
10/8/20 | 0.09 | 0.094 | 0.089 | 0.094 | 11,895,193.165 | 50,978,874.21 |
10/7/20 | 0.089 | 0.09 | 0.087 | 0.089 | 6,756,812.364 | 48,709,951.605 |
10/6/20 | 0.095 | 0.095 | 0.089 | 0.089 | 8,279,510.407 | 48,439,134.66 |
10/5/20 | 0.094 | 0.095 | 0.093 | 0.095 | 9,736,236.888 | 51,672,533.242 |
10/4/20 | 0.094 | 0.094 | 0.092 | 0.094 | 8,469,883.304 | 51,369,929.485 |
10/3/20 | 0.093 | 0.095 | 0.092 | 0.094 | 8,239,847.067 | 50,979,375.966 |
10/2/20 | 0.098 | 0.098 | 0.09 | 0.093 | 10,181,503.586 | 50,559,085.316 |
10/1/20 | 0.101 | 0.103 | 0.094 | 0.098 | 9,299,205.228 | 53,143,293.178 |
9/29/20 | 0.103 | 0.106 | 0.101 | 0.104 | 10,112,344.359 | 56,491,897.875 |
9/28/20 | 0.104 | 0.11 | 0.102 | 0.103 | 9,591,628.755 | 55,964,376.008 |
9/27/20 | 0.105 | 0.11 | 0.1 | 0.104 | 14,657,656.001 | 56,844,781.87 |
9/26/20 | 0.101 | 0.106 | 0.1 | 0.105 | 12,690,928.991 | 57,330,758.316 |
9/25/20 | 0.099 | 0.102 | 0.095 | 0.101 | 12,695,895.043 | 55,147,227.797 |
9/24/20 | 0.091 | 0.099 | 0.09 | 0.099 | 12,347,143.892 | 53,851,236.112 |
9/23/20 | 0.098 | 0.1 | 0.091 | 0.091 | 12,339,807.175 | 49,766,266.451 |
9/22/20 | 0.096 | 0.1 | 0.094 | 0.098 | 11,236,974.85 | 53,549,660.346 |
9/21/20 | 0.11 | 0.115 | 0.094 | 0.096 | 18,159,333.985 | 52,174,576.038 |
9/20/20 | 0.112 | 0.114 | 0.106 | 0.11 | 16,801,798.146 | 59,886,109.64 |
9/19/20 | 0.109 | 0.113 | 0.109 | 0.112 | 15,968,762.269 | 60,908,930.741 |
9/18/20 | 0.11 | 0.115 | 0.106 | 0.109 | 20,349,421.099 | 59,445,499.432 |
9/17/20 | 0.111 | 0.114 | 0.104 | 0.11 | 17,269,709.129 | 59,992,498.347 |
9/16/20 | 0.116 | 0.116 | 0.108 | 0.111 | 21,739,456.564 | 60,524,767.368 |
9/15/20 | 0.129 | 0.129 | 0.115 | 0.116 | 26,338,018.003 | 63,244,603.711 |
9/14/20 | 0.128 | 0.138 | 0.124 | 0.129 | 32,505,689.198 | 70,108,206.431 |
9/13/20 | 0.146 | 0.151 | 0.125 | 0.128 | 34,928,914.622 | 69,883,586.906 |
9/12/20 | 0.156 | 0.156 | 0.138 | 0.146 | 48,179,426.623 | 79,266,069.743 |
9/11/20 | 0.242 | 0.248 | 0.155 | 0.156 | 147,814,172.825 | 85,188,891.295 |
9/10/20 | 0.099 | 0.282 | 0.099 | 0.242 | 431,360,441.857 | 131,627,978.672 |