Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/21/21 | 0.216 | 0.216 | 0.173 | 0.176 | 4,238.192 | 2,789,007.238 |
1/20/21 | 0.213 | 0.226 | 0.197 | 0.217 | 7,201.4 | 3,431,898.928 |
1/19/21 | 0.22 | 0.229 | 0.206 | 0.214 | 4,672.375 | 3,380,335.546 |
1/18/21 | 0.235 | 0.242 | 0.197 | 0.221 | 6,943.972 | 3,496,850.682 |
1/17/21 | 0.243 | 0.274 | 0.222 | 0.235 | 5,918.429 | 3,718,525.582 |
1/16/21 | 0.226 | 0.248 | 0.215 | 0.243 | 3,758.742 | 3,854,793.346 |
1/15/21 | 0.238 | 0.273 | 0.201 | 0.227 | 12,575.983 | 3,595,869.034 |
1/14/21 | 0.197 | 0.286 | 0.195 | 0.238 | 18,424.769 | 3,769,714.108 |
1/13/21 | 0.173 | 0.198 | 0.167 | 0.197 | 6,041.39 | 3,115,311.323 |
1/12/21 | 0.179 | 0.21 | 0.161 | 0.173 | 11,010.599 | 2,744,653.513 |
1/11/21 | 0.192 | 0.192 | 0.144 | 0.178 | 4,436.571 | 2,825,850.066 |
1/10/21 | 0.166 | 0.198 | 0.15 | 0.192 | 5,777.621 | 3,038,828.061 |
1/9/21 | 0.164 | 0.184 | 0.135 | 0.166 | 6,641.147 | 2,635,893.672 |
1/8/21 | 0.185 | 0.215 | 0.153 | 0.164 | 5,819.068 | 2,591,473.987 |
1/7/21 | 0.188 | 0.216 | 0.175 | 0.186 | 5,618.626 | 2,938,996.685 |
1/6/21 | 0.212 | 0.233 | 0.183 | 0.188 | 23,155.959 | 2,978,748.52 |
1/5/21 | 0.178 | 0.213 | 0.159 | 0.212 | 10,066.814 | 3,363,099.648 |
1/4/21 | 0.201 | 0.212 | 0.156 | 0.178 | 13,290.992 | 2,813,435.555 |
1/3/21 | 0.211 | 0.241 | 0.156 | 0.201 | 13,381.876 | 3,174,212.993 |
1/2/21 | 0.217 | 0.279 | 0.184 | 0.211 | 29,638.447 | 3,337,484.667 |
1/1/21 | 0.257 | 0.359 | 0.198 | 0.217 | 42,463.147 | 3,437,398.498 |
12/31/20 | 0.23 | 0.296 | 0.227 | 0.257 | 8,493.936 | 4,065,750.889 |
12/30/20 | 0.227 | 0.281 | 0.202 | 0.23 | 6,334.876 | 3,639,229.799 |
12/29/20 | 0.209 | 0.28 | 0.177 | 0.227 | 6,651.992 | 3,586,872.488 |
12/28/20 | 0.271 | 0.281 | 0.123 | 0.209 | 6,183.739 | 3,310,409.56 |
12/27/20 | 0.281 | 0.296 | 0.264 | 0.271 | 5,681.782 | 4,294,044.582 |
12/26/20 | 0.275 | 0.295 | 0.266 | 0.281 | 4,387.064 | 4,452,663.464 |
12/25/20 | 0.289 | 0.34 | 0.257 | 0.275 | 6,501.611 | 4,353,549.536 |
12/24/20 | 0.299 | 0.301 | 0.271 | 0.289 | 3,661.354 | 4,572,863.012 |
12/23/20 | 0.34 | 0.344 | 0.266 | 0.299 | 8,085.804 | 4,735,300.529 |
12/22/20 | 0.322 | 0.34 | 0.295 | 0.34 | 12,124.11 | 5,376,313.401 |
12/21/20 | 0.346 | 0.356 | 0.318 | 0.323 | 4,340.775 | 5,112,968.86 |
12/20/20 | 0.36 | 0.361 | 0.326 | 0.347 | 4,731.013 | 5,491,567.934 |
12/19/20 | 0.365 | 0.373 | 0.333 | 0.36 | 11,420.688 | 5,693,205.684 |
12/18/20 | 0.38 | 0.382 | 0.347 | 0.365 | 7,143.663 | 5,777,567.879 |
12/17/20 | 0.333 | 0.389 | 0.333 | 0.379 | 8,703.598 | 6,005,555.803 |
12/16/20 | 0.366 | 0.366 | 0.318 | 0.334 | 7,250.703 | 5,280,212.467 |
12/15/20 | 0.322 | 0.366 | 0.317 | 0.366 | 4,776.611 | 5,794,184.654 |
12/14/20 | 0.312 | 0.33 | 0.311 | 0.322 | 11,469.056 | 5,099,399.177 |
12/13/20 | 0.299 | 0.321 | 0.299 | 0.312 | 5,447.974 | 4,942,639.659 |
12/12/20 | 0.285 | 0.305 | 0.285 | 0.299 | 4,025.217 | 4,740,367.972 |
12/11/20 | 0.297 | 0.298 | 0.28 | 0.285 | 1,995.409 | 4,515,164.2 |
12/10/20 | 0.295 | 0.309 | 0.288 | 0.297 | 2,335.612 | 4,703,654.231 |
12/9/20 | 0.293 | 0.305 | 0.285 | 0.295 | 1,793.829 | 4,677,036.369 |
12/8/20 | 0.308 | 0.318 | 0.292 | 0.293 | 2,521.754 | 4,636,747.591 |
12/7/20 | 0.307 | 0.322 | 0.303 | 0.308 | 4,030.676 | 4,880,601.147 |
12/6/20 | 0.333 | 0.334 | 0.294 | 0.307 | 19,302.604 | 4,861,315.956 |
12/5/20 | 0.32 | 0.341 | 0.318 | 0.333 | 12,261.67 | 5,274,016.287 |
12/4/20 | 0.352 | 0.375 | 0.32 | 0.321 | 10,365.722 | 5,082,766.232 |
12/3/20 | 0.261 | 0.4 | 0.261 | 0.352 | 12,554.013 | 5,576,093.355 |
12/2/20 | 0.39 | 0.416 | 0.256 | 0.259 | 18,082.998 | 4,096,377.246 |
11/29/20 | 0.382 | 0.398 | 0.348 | 0.388 | 12,096.119 | 6,142,997.258 |
11/28/20 | 0.368 | 0.386 | 0.354 | 0.382 | 1,380.249 | 6,044,534.257 |
11/27/20 | 0.369 | 0.381 | 0.351 | 0.368 | 6,191.182 | 5,832,195.731 |
11/26/20 | 0.471 | 0.489 | 0.343 | 0.369 | 21,644.078 | 5,833,955.377 |
11/25/20 | 0.428 | 0.473 | 0.417 | 0.471 | 33,970.307 | 7,458,685.968 |
11/24/20 | 0.413 | 0.437 | 0.401 | 0.428 | 8,912.546 | 6,770,001.756 |
11/23/20 | 0.381 | 0.417 | 0.373 | 0.413 | 6,159.71 | 6,542,856.046 |
11/22/20 | 0.425 | 0.439 | 0.378 | 0.381 | 4,232.773 | 6,030,033.696 |
11/21/20 | 0.387 | 0.448 | 0.385 | 0.425 | 3,093.636 | 6,726,121.47 |
11/20/20 | 0.342 | 0.448 | 0.341 | 0.387 | 10,429.513 | 6,128,522.114 |
11/19/20 | 0.354 | 0.358 | 0.332 | 0.342 | 2,817.372 | 5,417,737.413 |
11/18/20 | 0.357 | 0.369 | 0.339 | 0.354 | 1,385.301 | 5,598,921.68 |
11/17/20 | 0.342 | 0.37 | 0.331 | 0.357 | 3,431.127 | 5,654,065.996 |
11/16/20 | 0.332 | 0.345 | 0.328 | 0.342 | 2,795.863 | 5,417,524.545 |
11/15/20 | 0.336 | 0.348 | 0.329 | 0.332 | 32,728.706 | 5,257,117.749 |
11/14/20 | 0.354 | 0.356 | 0.324 | 0.336 | 1,842.627 | 5,319,525.459 |
11/13/20 | 0.332 | 0.355 | 0.322 | 0.354 | 1,774.82 | 5,610,305.275 |
11/12/20 | 0.35 | 0.361 | 0.319 | 0.332 | 3,577.797 | 5,251,524.939 |
11/11/20 | 0.341 | 0.359 | 0.333 | 0.35 | 1,592.295 | 5,546,966.417 |
11/10/20 | 0.35 | 0.357 | 0.338 | 0.341 | 859.951 | 5,393,457.134 |
11/9/20 | 0.343 | 0.357 | 0.33 | 0.35 | 1,950.921 | 5,538,977.084 |
11/8/20 | 0.338 | 0.359 | 0.324 | 0.343 | 481.512 | 5,435,477.142 |
11/7/20 | 0.333 | 0.372 | 0.329 | 0.338 | 1,835.415 | 5,353,102.173 |
11/6/20 | 0.364 | 0.381 | 0.332 | 0.333 | 3,273.29 | 5,264,142.612 |
11/5/20 | 0.341 | 0.4 | 0.329 | 0.363 | 5,275.345 | 5,752,895.632 |
11/4/20 | 0.409 | 0.42 | 0.312 | 0.341 | 18,432.21 | 5,392,222.887 |
11/3/20 | 0.398 | 0.428 | 0.39 | 0.409 | 1,522.992 | 6,480,505.01 |
10/30/20 | 0.397 | 0.422 | 0.388 | 0.417 | 3,374.173 | 6,605,218.933 |
10/29/20 | 0.397 | 0.407 | 0.386 | 0.398 | 2,812.211 | 6,294,558.453 |
10/28/20 | 0.403 | 0.411 | 0.37 | 0.397 | 1,991.041 | 6,279,631.899 |
10/27/20 | 0.392 | 0.406 | 0.378 | 0.403 | 1,884.777 | 6,372,332.121 |
10/26/20 | 0.388 | 0.398 | 0.385 | 0.391 | 1,888.054 | 6,197,884.987 |
10/25/20 | 0.382 | 0.399 | 0.369 | 0.387 | 12,959.515 | 6,132,964.062 |
10/24/20 | 0.399 | 0.401 | 0.381 | 0.382 | 1,459.584 | 6,053,167.814 |
10/23/20 | 0.395 | 0.427 | 0.383 | 0.399 | 3,643.583 | 6,322,535.018 |
10/22/20 | 0.412 | 0.42 | 0.395 | 0.395 | 683.821 | 6,247,247.599 |
10/21/20 | 0.384 | 0.423 | 0.383 | 0.412 | 3,693.458 | 6,519,995.624 |
10/20/20 | 0.374 | 0.389 | 0.371 | 0.384 | 2,453.677 | 6,075,551.046 |
10/19/20 | 0.371 | 0.39 | 0.368 | 0.374 | 8,214.359 | 5,924,225.01 |