Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/27/21 | 0.131 | 0.15 | 0.131 | 0.14 | 12,094,443.25 | 46,355,542.42 |
2/26/21 | 0.147 | 0.148 | 0.13 | 0.131 | 9,888,944.22 | 43,548,811.67 |
2/25/21 | 0.16 | 0.164 | 0.147 | 0.147 | 12,704,849.97 | 48,885,113.2 |
2/24/21 | 0.15 | 0.166 | 0.145 | 0.159 | 16,917,504.97 | 52,922,376.27 |
2/23/21 | 0.176 | 0.176 | 0.132 | 0.15 | 21,706,015.61 | 49,690,594.07 |
2/22/21 | 0.202 | 0.202 | 0.158 | 0.176 | 17,625,757.28 | 58,373,969.11 |
2/21/21 | 0.2 | 0.209 | 0.197 | 0.202 | 14,733,005.6 | 66,994,947.49 |
2/20/21 | 0.202 | 0.219 | 0.195 | 0.2 | 23,303,804.77 | 66,161,879.48 |
2/19/21 | 0.203 | 0.221 | 0.192 | 0.202 | 20,674,621.96 | 66,888,529.16 |
2/18/21 | 0.206 | 0.215 | 0.198 | 0.203 | 21,338,776.31 | 67,190,077.29 |
2/17/21 | 0.201 | 0.223 | 0.178 | 0.206 | 36,006,642.56 | 68,402,913.15 |
2/16/21 | 0.215 | 0.235 | 0.189 | 0.201 | 33,800,300.8 | 66,762,010.15 |
2/15/21 | 0.251 | 0.261 | 0.198 | 0.215 | 53,569,247.51 | 71,272,642.01 |
2/14/21 | 0.269 | 0.294 | 0.242 | 0.251 | 69,299,225.53 | 83,133,767.1 |
2/13/21 | 0.221 | 0.278 | 0.221 | 0.269 | 87,799,188.62 | 88,938,309.57 |
2/12/21 | 0.169 | 0.237 | 0.161 | 0.221 | 68,536,195.19 | 73,110,471.48 |
2/11/21 | 0.133 | 0.174 | 0.129 | 0.169 | 37,524,007.12 | 55,796,426.71 |
2/10/21 | 0.109 | 0.133 | 0.108 | 0.133 | 25,735,727.96 | 43,998,959.99 |
2/9/21 | 0.098 | 0.11 | 0.098 | 0.109 | 18,881,835.42 | 35,953,542.86 |
2/8/21 | 0.097 | 0.099 | 0.09 | 0.098 | 14,270,846.5 | 32,408,451.37 |
2/7/21 | 0.096 | 0.099 | 0.093 | 0.097 | 13,280,114.75 | 32,000,032.06 |
2/6/21 | 0.101 | 0.102 | 0.096 | 0.096 | 12,021,473.62 | 31,903,798.69 |
2/5/21 | 0.096 | 0.103 | 0.095 | 0.101 | 15,493,040.12 | 33,386,726.4 |
2/4/21 | 0.099 | 0.1 | 0.089 | 0.096 | 13,075,208.02 | 31,645,823.87 |
2/3/21 | 0.09 | 0.101 | 0.088 | 0.099 | 15,571,656.04 | 32,803,651.75 |
2/2/21 | 0.088 | 0.09 | 0.084 | 0.09 | 12,042,211.24 | 29,653,354.89 |
2/1/21 | 0.088 | 0.092 | 0.087 | 0.088 | 11,199,816.25 | 28,955,698.82 |
1/31/21 | 0.087 | 0.091 | 0.085 | 0.088 | 9,715,191.55 | 29,199,296.09 |
1/30/21 | 0.084 | 0.09 | 0.082 | 0.087 | 12,518,469.54 | 28,657,212.49 |
1/29/21 | 0.081 | 0.094 | 0.08 | 0.084 | 18,998,387.87 | 27,785,521.61 |
1/28/21 | 0.076 | 0.078 | 0.076 | 0.078 | 7,809,092.746 | 25,690,241.5 |
1/27/21 | 0.08 | 0.082 | 0.075 | 0.076 | 7,384,259.329 | 25,217,390.666 |
1/26/21 | 0.082 | 0.083 | 0.079 | 0.08 | 7,573,088.474 | 26,538,898.09 |
1/25/21 | 0.083 | 0.087 | 0.082 | 0.082 | 8,453,622.158 | 27,141,174.879 |
1/24/21 | 0.076 | 0.086 | 0.072 | 0.083 | 11,426,896.083 | 27,489,780.577 |
1/23/21 | 0.082 | 0.082 | 0.076 | 0.076 | 5,645,349.291 | 25,112,899.919 |
1/22/21 | 0.078 | 0.083 | 0.074 | 0.082 | 7,081,809.45 | 27,083,787.269 |
1/21/21 | 0.085 | 0.086 | 0.078 | 0.078 | 8,028,761.727 | 25,691,597.038 |
1/20/21 | 0.089 | 0.09 | 0.081 | 0.085 | 8,796,314.593 | 28,146,804.862 |
1/19/21 | 0.09 | 0.092 | 0.085 | 0.089 | 9,491,286.101 | 29,301,434.585 |
1/18/21 | 0.088 | 0.091 | 0.081 | 0.09 | 10,385,878.215 | 29,613,612.254 |
1/17/21 | 0.09 | 0.092 | 0.079 | 0.088 | 11,347,958.7 | 28,820,672.868 |
1/16/21 | 0.082 | 0.101 | 0.082 | 0.09 | 15,515,166.827 | 29,655,393.278 |
1/15/21 | 0.081 | 0.087 | 0.08 | 0.082 | 10,872,299.56 | 27,117,511.09 |
1/14/21 | 0.082 | 0.084 | 0.08 | 0.081 | 8,871,846.032 | 26,611,994.738 |
1/13/21 | 0.078 | 0.083 | 0.077 | 0.082 | 7,584,873.314 | 27,148,457.788 |
1/12/21 | 0.084 | 0.087 | 0.076 | 0.078 | 10,192,293.029 | 25,617,898.292 |
1/11/21 | 0.094 | 0.094 | 0.071 | 0.084 | 13,618,740.689 | 27,485,238.333 |
1/10/21 | 0.098 | 0.107 | 0.092 | 0.094 | 18,728,228.408 | 30,829,039.882 |
1/9/21 | 0.092 | 0.104 | 0.088 | 0.098 | 17,368,424.693 | 32,313,386.063 |
1/8/21 | 0.1 | 0.104 | 0.086 | 0.092 | 20,651,914.826 | 30,372,644.28 |
1/7/21 | 0.078 | 0.104 | 0.075 | 0.1 | 30,219,945.93 | 32,787,230.682 |
1/6/21 | 0.076 | 0.08 | 0.072 | 0.078 | 13,302,452.019 | 25,558,583.479 |
1/5/21 | 0.078 | 0.08 | 0.074 | 0.076 | 10,947,955.41 | 24,960,220.293 |
1/4/21 | 0.087 | 0.089 | 0.076 | 0.078 | 11,701,488.56 | 25,604,993.606 |
1/3/21 | 0.084 | 0.088 | 0.083 | 0.087 | 7,817,885.49 | 28,601,346.259 |
1/2/21 | 0.084 | 0.085 | 0.081 | 0.084 | 6,110,411.991 | 27,532,132.114 |
1/1/21 | 0.082 | 0.085 | 0.08 | 0.083 | 5,824,222.726 | 27,415,473.987 |
12/31/20 | 0.086 | 0.088 | 0.075 | 0.082 | 6,394,962.098 | 26,809,727.522 |
12/30/20 | 0.089 | 0.089 | 0.075 | 0.086 | 6,865,821.768 | 28,265,621.827 |
12/29/20 | 0.092 | 0.093 | 0.086 | 0.089 | 5,612,626.89 | 29,142,743.803 |
12/28/20 | 0.093 | 0.097 | 0.092 | 0.092 | 4,488,262.232 | 30,338,503.027 |
12/27/20 | 0.091 | 0.098 | 0.091 | 0.093 | 9,232,668.651 | 30,486,107.218 |
12/26/20 | 0.095 | 0.098 | 0.09 | 0.091 | 7,650,062.463 | 29,937,099.019 |
12/25/20 | 0.102 | 0.106 | 0.09 | 0.095 | 9,052,127.61 | 31,091,507.761 |
12/24/20 | 0.107 | 0.109 | 0.077 | 0.102 | 13,479,450.696 | 33,373,379.953 |
12/23/20 | 0.123 | 0.123 | 0.107 | 0.107 | 7,810,199.999 | 35,116,971.415 |
12/22/20 | 0.127 | 0.128 | 0.118 | 0.123 | 9,995,987.417 | 40,215,795.63 |
12/21/20 | 0.133 | 0.138 | 0.124 | 0.127 | 6,191,524.15 | 41,707,321.592 |
12/20/20 | 0.132 | 0.138 | 0.129 | 0.133 | 6,815,074.967 | 43,472,103.843 |
12/19/20 | 0.134 | 0.136 | 0.131 | 0.132 | 8,069,586.847 | 43,322,266.08 |
12/18/20 | 0.13 | 0.137 | 0.127 | 0.134 | 6,991,778.6 | 43,914,011.766 |
12/17/20 | 0.127 | 0.134 | 0.125 | 0.13 | 10,361,899.128 | 42,668,489.544 |
12/16/20 | 0.132 | 0.137 | 0.126 | 0.127 | 6,458,729.733 | 41,580,134.894 |
12/15/20 | 0.134 | 0.135 | 0.13 | 0.132 | 7,947,809.362 | 43,031,184.321 |
12/14/20 | 0.137 | 0.141 | 0.128 | 0.134 | 9,305,290.176 | 43,926,652.357 |
12/13/20 | 0.128 | 0.138 | 0.127 | 0.137 | 8,829,088.496 | 44,688,929.558 |
12/12/20 | 0.125 | 0.132 | 0.125 | 0.128 | 6,272,002.254 | 41,916,544.057 |
12/11/20 | 0.134 | 0.134 | 0.124 | 0.125 | 7,275,113.51 | 40,851,209.058 |
12/10/20 | 0.134 | 0.14 | 0.132 | 0.134 | 8,663,663.302 | 43,893,277.039 |
12/9/20 | 0.136 | 0.137 | 0.126 | 0.134 | 10,178,138.693 | 43,743,693.041 |
12/8/20 | 0.151 | 0.151 | 0.136 | 0.136 | 12,252,802.712 | 44,581,752.925 |
12/7/20 | 0.149 | 0.162 | 0.145 | 0.151 | 16,826,756.701 | 49,240,179.787 |
12/6/20 | 0.19 | 0.193 | 0.143 | 0.148 | 27,090,624.298 | 48,467,236.758 |
12/5/20 | 0.158 | 0.223 | 0.156 | 0.19 | 33,664,658.925 | 62,159,191.722 |
12/4/20 | 0.149 | 0.177 | 0.148 | 0.158 | 37,130,052.53 | 51,706,021.595 |
12/3/20 | 0.127 | 0.162 | 0.124 | 0.149 | 18,536,784.626 | 48,587,174.203 |
12/2/20 | 0.127 | 0.128 | 0.12 | 0.127 | 8,982,472.366 | 41,485,490.432 |
12/1/20 | 0.135 | 0.137 | 0.125 | 0.127 | 10,815,628.785 | 41,544,685.972 |
11/30/20 | 0.129 | 0.138 | 0.126 | 0.135 | 12,000,386.816 | 44,150,772.183 |