Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/1/21 | 0.106 | 0.12 | 0.105 | 0.12 | 7,842,539.53 | 31,558,258.7 |
2/28/21 | 0.123 | 0.126 | 0.1 | 0.106 | 3,008,553.89 | 27,859,636.65 |
2/27/21 | 0.107 | 0.131 | 0.106 | 0.125 | 40,931,802.46 | 33,106,738.6 |
2/26/21 | 0.107 | 0.11 | 0.098 | 0.107 | 10,149,740.36 | 28,372,176.71 |
2/25/21 | 0.107 | 0.118 | 0.103 | 0.107 | 11,377,432.69 | 28,319,080.11 |
2/24/21 | 0.102 | 0.111 | 0.096 | 0.107 | 10,575,512.8 | 28,201,066.72 |
2/23/21 | 0.125 | 0.13 | 0.085 | 0.102 | 24,900,501.28 | 26,813,931.98 |
2/22/21 | 0.135 | 0.146 | 0.108 | 0.13 | 20,710,056.45 | 34,240,653.65 |
2/21/21 | 0.121 | 0.146 | 0.117 | 0.135 | 34,342,307.08 | 35,599,343.3 |
2/20/21 | 0.124 | 0.13 | 0.114 | 0.121 | 19,887,189.94 | 31,905,119.08 |
2/19/21 | 0.123 | 0.125 | 0.106 | 0.124 | 16,857,676.24 | 32,844,678.81 |
2/18/21 | 0.099 | 0.125 | 0.099 | 0.122 | 29,897,519.85 | 32,255,311.91 |
2/17/21 | 0.087 | 0.105 | 0.087 | 0.099 | 33,534,040.23 | 26,107,942.53 |
2/16/21 | 0.091 | 0.095 | 0.084 | 0.087 | 5,665,857.15 | 23,019,335.21 |
2/15/21 | 0.1 | 0.1 | 0.079 | 0.091 | 17,186,401.63 | 24,093,986.42 |
2/14/21 | 0.088 | 0.111 | 0.087 | 0.1 | 42,867,104.71 | 26,498,171.23 |
2/13/21 | 0.087 | 0.091 | 0.081 | 0.088 | 17,983,657.26 | 23,330,734.9 |
2/12/21 | 0.077 | 0.088 | 0.077 | 0.087 | 28,281,743.03 | 22,894,253.6 |
2/11/21 | 0.07 | 0.08 | 0.069 | 0.077 | 15,967,751.58 | 20,308,968.41 |
2/10/21 | 0.066 | 0.073 | 0.063 | 0.07 | 13,036,752.07 | 18,460,257.97 |
2/9/21 | 0.064 | 0.067 | 0.063 | 0.066 | 6,750,733.52 | 17,548,572.03 |
2/8/21 | 0.062 | 0.068 | 0.062 | 0.064 | 13,567,579.2 | 16,968,611.48 |
2/7/21 | 0.063 | 0.066 | 0.059 | 0.062 | 8,505,261.35 | 16,401,236.75 |
2/6/21 | 0.065 | 0.065 | 0.059 | 0.063 | 6,381,324.67 | 16,692,175.82 |
2/5/21 | 0.06 | 0.066 | 0.059 | 0.065 | 15,541,949.72 | 17,072,184.31 |
2/4/21 | 0.057 | 0.061 | 0.052 | 0.06 | 9,116,872.84 | 15,721,530.19 |
2/3/21 | 0.054 | 0.063 | 0.053 | 0.057 | 13,081,292.3 | 14,960,895.51 |
2/2/21 | 0.05 | 0.055 | 0.049 | 0.054 | 6,576,699.74 | 14,182,463.17 |
2/1/21 | 0.051 | 0.052 | 0.048 | 0.05 | 4,334,239.53 | 13,161,603.66 |
1/31/21 | 0.055 | 0.055 | 0.05 | 0.051 | 3,670,654.67 | 13,567,937.34 |
1/30/21 | 0.052 | 0.058 | 0.052 | 0.055 | 13,593,727.15 | 14,424,890.23 |
1/29/21 | 0.053 | 0.055 | 0.049 | 0.054 | 14,288,526.76 | 14,245,242.99 |
1/28/21 | 0.045 | 0.047 | 0.045 | 0.047 | 1,808,519.694 | 12,324,598.526 |
1/27/21 | 0.049 | 0.05 | 0.044 | 0.045 | 1,813,033.64 | 11,936,422.755 |
1/26/21 | 0.049 | 0.05 | 0.047 | 0.049 | 1,711,748.626 | 13,053,927.755 |
1/25/21 | 0.049 | 0.05 | 0.048 | 0.049 | 2,341,999.997 | 13,063,444.044 |
1/24/21 | 0.048 | 0.05 | 0.047 | 0.049 | 1,870,517.533 | 12,949,595.012 |
1/23/21 | 0.049 | 0.049 | 0.047 | 0.048 | 1,962,927.711 | 12,671,701.049 |
1/22/21 | 0.046 | 0.05 | 0.043 | 0.049 | 5,068,227.605 | 12,870,413.372 |
1/21/21 | 0.053 | 0.053 | 0.046 | 0.046 | 4,250,143.482 | 12,239,871.101 |
1/20/21 | 0.053 | 0.053 | 0.048 | 0.053 | 2,451,116.485 | 13,889,924.205 |
1/19/21 | 0.052 | 0.054 | 0.05 | 0.053 | 4,550,090.214 | 13,892,460.209 |
1/18/21 | 0.05 | 0.054 | 0.048 | 0.052 | 9,315,556.719 | 13,687,679.791 |
1/17/21 | 0.051 | 0.053 | 0.047 | 0.05 | 5,001,421.293 | 13,205,484.385 |
1/16/21 | 0.047 | 0.051 | 0.047 | 0.051 | 5,933,520.609 | 13,345,953.593 |
1/15/21 | 0.049 | 0.049 | 0.044 | 0.047 | 5,555,822.106 | 12,404,420.865 |
1/14/21 | 0.048 | 0.05 | 0.047 | 0.049 | 5,529,592.109 | 12,921,940.996 |
1/13/21 | 0.044 | 0.051 | 0.044 | 0.048 | 21,183,923.368 | 12,788,946.563 |
1/12/21 | 0.043 | 0.045 | 0.041 | 0.044 | 4,860,668.301 | 11,737,298.316 |
1/11/21 | 0.052 | 0.052 | 0.04 | 0.043 | 9,386,577.072 | 11,448,107.056 |
1/10/21 | 0.05 | 0.056 | 0.048 | 0.052 | 17,030,136.183 | 13,722,496.227 |
1/9/21 | 0.048 | 0.05 | 0.046 | 0.05 | 5,155,364.715 | 13,104,856.42 |
1/8/21 | 0.048 | 0.048 | 0.045 | 0.048 | 5,884,967.511 | 12,544,892.514 |
1/7/21 | 0.049 | 0.049 | 0.047 | 0.048 | 5,762,526.713 | 12,642,000.638 |
1/6/21 | 0.049 | 0.05 | 0.046 | 0.049 | 8,886,803.811 | 12,973,207.36 |
1/5/21 | 0.048 | 0.05 | 0.044 | 0.049 | 7,447,427.599 | 12,909,492.438 |
1/4/21 | 0.055 | 0.055 | 0.044 | 0.048 | 11,686,255.853 | 12,557,278.781 |
1/3/21 | 0.06 | 0.07 | 0.051 | 0.055 | 72,063,082.762 | 14,507,421.346 |
1/2/21 | 0.042 | 0.083 | 0.041 | 0.06 | 286,519,114.008 | 15,955,691.993 |
1/1/21 | 0.04 | 0.042 | 0.04 | 0.042 | 1,555,543.439 | 10,970,874.11 |
12/31/20 | 0.039 | 0.041 | 0.038 | 0.04 | 3,431,516.214 | 10,476,130.182 |
12/30/20 | 0.039 | 0.04 | 0.038 | 0.039 | 1,318,301.827 | 10,203,310.758 |
12/29/20 | 0.04 | 0.04 | 0.038 | 0.039 | 1,165,970.607 | 10,362,033.42 |
12/28/20 | 0.041 | 0.042 | 0.04 | 0.04 | 670,563.307 | 10,586,327.732 |
12/27/20 | 0.039 | 0.041 | 0.038 | 0.041 | 1,766,771.368 | 10,757,707.306 |
12/26/20 | 0.038 | 0.04 | 0.037 | 0.039 | 1,449,219.884 | 10,287,337.99 |
12/25/20 | 0.038 | 0.04 | 0.038 | 0.038 | 856,214.584 | 10,135,764.576 |
12/24/20 | 0.036 | 0.038 | 0.035 | 0.038 | 874,182.34 | 10,112,648.434 |
12/23/20 | 0.042 | 0.042 | 0.035 | 0.036 | 1,319,641.796 | 9,589,357.583 |
12/22/20 | 0.042 | 0.042 | 0.04 | 0.042 | 1,289,041.23 | 10,972,355.424 |
12/21/20 | 0.044 | 0.044 | 0.041 | 0.042 | 2,278,704.767 | 11,211,811.902 |
12/20/20 | 0.046 | 0.057 | 0.043 | 0.044 | 12,190,406.64 | 11,643,448.163 |
12/19/20 | 0.045 | 0.046 | 0.044 | 0.046 | 2,456,069.594 | 12,088,709.47 |
12/18/20 | 0.045 | 0.045 | 0.043 | 0.045 | 3,133,282.006 | 11,799,899.372 |
12/17/20 | 0.044 | 0.052 | 0.044 | 0.045 | 12,474,920.648 | 11,835,904.339 |
12/16/20 | 0.042 | 0.044 | 0.041 | 0.044 | 1,202,380.556 | 11,623,848.993 |
12/15/20 | 0.042 | 0.043 | 0.041 | 0.042 | 818,465.322 | 11,189,304.553 |
12/14/20 | 0.042 | 0.042 | 0.041 | 0.042 | 843,778.889 | 11,104,061.653 |
12/13/20 | 0.042 | 0.043 | 0.041 | 0.042 | 804,541.457 | 11,063,728.213 |
12/12/20 | 0.041 | 0.043 | 0.041 | 0.042 | 1,000,781.715 | 11,076,618.961 |
12/11/20 | 0.041 | 0.042 | 0.04 | 0.041 | 1,527,660.224 | 10,728,606.738 |
12/10/20 | 0.042 | 0.043 | 0.04 | 0.041 | 2,318,261.952 | 10,743,264.544 |
12/9/20 | 0.042 | 0.043 | 0.039 | 0.042 | 3,556,608.547 | 11,139,531.739 |
12/8/20 | 0.045 | 0.046 | 0.042 | 0.042 | 3,878,473.012 | 11,110,762.694 |
12/7/20 | 0.044 | 0.046 | 0.043 | 0.045 | 5,121,003.584 | 11,987,609.066 |
12/6/20 | 0.045 | 0.046 | 0.043 | 0.044 | 4,245,087.397 | 11,630,168.988 |
12/5/20 | 0.043 | 0.045 | 0.041 | 0.045 | 3,634,881.931 | 11,889,876.861 |
12/4/20 | 0.046 | 0.047 | 0.042 | 0.043 | 4,020,168.331 | 11,306,827.092 |
12/3/20 | 0.047 | 0.047 | 0.045 | 0.046 | 4,132,875.744 | 12,224,823.296 |
12/2/20 | 0.044 | 0.047 | 0.043 | 0.047 | 5,501,437.478 | 12,356,292.422 |