Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/18/21 | 0.049 | 0.05 | 0.045 | 0.049 | 196,247.203 | 4,763,809.482 |
1/17/21 | 0.048 | 0.05 | 0.046 | 0.049 | 183,687.716 | 4,772,310.223 |
1/16/21 | 0.049 | 0.052 | 0.047 | 0.048 | 259,946.892 | 4,701,524.755 |
1/15/21 | 0.05 | 0.054 | 0.044 | 0.049 | 290,689.629 | 4,744,113.756 |
1/14/21 | 0.047 | 0.051 | 0.044 | 0.05 | 97,483.201 | 4,843,524.962 |
1/13/21 | 0.044 | 0.05 | 0.038 | 0.047 | 314,620.021 | 4,610,204.453 |
1/12/21 | 0.042 | 0.047 | 0.041 | 0.044 | 82,707.058 | 4,325,790.789 |
1/11/21 | 0.047 | 0.047 | 0.038 | 0.042 | 185,760.805 | 4,117,607.311 |
1/10/21 | 0.052 | 0.055 | 0.044 | 0.047 | 168,956.251 | 4,551,390.758 |
1/9/21 | 0.052 | 0.053 | 0.047 | 0.052 | 386,114.172 | 5,019,656.444 |
1/8/21 | 0.046 | 0.052 | 0.042 | 0.052 | 458,450.109 | 5,067,442.361 |
1/7/21 | 0.043 | 0.048 | 0.042 | 0.046 | 478,087.337 | 4,428,031.826 |
1/6/21 | 0.041 | 0.043 | 0.04 | 0.043 | 367,694.923 | 4,156,671.094 |
1/5/21 | 0.041 | 0.044 | 0.039 | 0.041 | 244,698.68 | 3,962,923.308 |
1/4/21 | 0.041 | 0.046 | 0.037 | 0.041 | 345,961.22 | 4,007,348.806 |
1/3/21 | 0.042 | 0.045 | 0.04 | 0.041 | 328,200.71 | 3,977,611.759 |
1/2/21 | 0.045 | 0.045 | 0.038 | 0.042 | 700,375.493 | 4,074,710.481 |
1/1/21 | 0.038 | 0.051 | 0.036 | 0.045 | 1,026,195.995 | 4,343,646.248 |
12/31/20 | 0.039 | 0.042 | 0.036 | 0.038 | 400,380.471 | 3,675,003.65 |
12/30/20 | 0.043 | 0.044 | 0.038 | 0.039 | 599,421.882 | 3,747,891.059 |
12/29/20 | 0.057 | 0.057 | 0.041 | 0.043 | 1,253,260.206 | 4,154,580.756 |
12/28/20 | 0.069 | 0.074 | 0.056 | 0.057 | 1,766,195.378 | 5,548,699.013 |
12/27/20 | 0.071 | 0.115 | 0.064 | 0.069 | 16,613,678.781 | 6,738,258.013 |
12/26/20 | 0.037 | 0.235 | 0.037 | 0.07 | 15,139,077.496 | 6,807,855.587 |
12/25/20 | 0.036 | 0.04 | 0.035 | 0.037 | 80,204.091 | 3,618,471.65 |
12/24/20 | 0.033 | 0.038 | 0.032 | 0.036 | 214,189.967 | 3,530,083.396 |
12/23/20 | 0.036 | 0.037 | 0.032 | 0.033 | 147,099.617 | 3,186,348.625 |
12/22/20 | 0.034 | 0.037 | 0.033 | 0.036 | 85,922.305 | 3,527,670.301 |
12/21/20 | 0.035 | 0.041 | 0.032 | 0.034 | 152,689.656 | 3,257,753.335 |
12/20/20 | 0.035 | 0.038 | 0.032 | 0.035 | 294,905.929 | 3,378,859.173 |
12/19/20 | 0.034 | 0.039 | 0.034 | 0.035 | 312,099.766 | 3,363,000.723 |
12/18/20 | 0.032 | 0.036 | 0.031 | 0.034 | 169,143.698 | 3,279,945.805 |
12/17/20 | 0.032 | 0.035 | 0.031 | 0.032 | 256,336.438 | 3,047,975.424 |
12/16/20 | 0.032 | 0.033 | 0.031 | 0.032 | 112,176.248 | 3,109,549.74 |
12/15/20 | 0.033 | 0.034 | 0.032 | 0.032 | 52,154.035 | 3,090,659.605 |
12/14/20 | 0.032 | 0.033 | 0.032 | 0.033 | 50,979.569 | 3,222,616.232 |
12/13/20 | 0.034 | 0.034 | 0.032 | 0.032 | 84,487.637 | 3,096,679.047 |
12/12/20 | 0.034 | 0.035 | 0.032 | 0.034 | 77,928.528 | 3,244,986.837 |
12/11/20 | 0.032 | 0.035 | 0.032 | 0.034 | 114,867.878 | 3,295,059.276 |
12/10/20 | 0.031 | 0.033 | 0.031 | 0.032 | 143,121.697 | 3,133,065.017 |
12/9/20 | 0.031 | 0.032 | 0.029 | 0.031 | 44,427.947 | 3,033,874.075 |
12/8/20 | 0.034 | 0.034 | 0.03 | 0.031 | 68,839.241 | 2,974,407.582 |
12/7/20 | 0.034 | 0.035 | 0.032 | 0.034 | 85,908.543 | 3,273,788.65 |
12/6/20 | 0.034 | 0.034 | 0.032 | 0.034 | 94,400.57 | 3,261,041.248 |
12/5/20 | 0.032 | 0.037 | 0.031 | 0.034 | 503,243.803 | 3,257,741.101 |
12/4/20 | 0.036 | 0.036 | 0.032 | 0.032 | 104,465.424 | 3,109,768.82 |
12/3/20 | 0.035 | 0.037 | 0.035 | 0.036 | 146,166.651 | 3,450,604.481 |
12/2/20 | 0.032 | 0.036 | 0.032 | 0.035 | 142,937.395 | 3,348,356.431 |
11/29/20 | 0.034 | 0.034 | 0.031 | 0.031 | 54,432.71 | 2,976,844.682 |
11/28/20 | 0.032 | 0.035 | 0.03 | 0.034 | 63,812.846 | 3,308,668.731 |
11/27/20 | 0.03 | 0.033 | 0.029 | 0.032 | 57,687.486 | 3,117,516.952 |
11/26/20 | 0.036 | 0.037 | 0.029 | 0.03 | 141,079.964 | 2,895,349.504 |
11/25/20 | 0.036 | 0.039 | 0.034 | 0.036 | 167,853.09 | 3,443,878.982 |
11/24/20 | 0.034 | 0.036 | 0.033 | 0.036 | 253,399.966 | 3,416,656.145 |
11/23/20 | 0.032 | 0.036 | 0.032 | 0.034 | 181,317.56 | 3,221,819.744 |
11/22/20 | 0.033 | 0.035 | 0.03 | 0.032 | 156,237.232 | 3,078,164.105 |
11/21/20 | 0.031 | 0.034 | 0.03 | 0.033 | 101,218.202 | 3,218,207.748 |
11/20/20 | 0.032 | 0.035 | 0.031 | 0.031 | 80,505.712 | 2,983,429.561 |
11/19/20 | 0.032 | 0.033 | 0.03 | 0.032 | 50,125.617 | 3,103,122.017 |
11/18/20 | 0.034 | 0.034 | 0.031 | 0.032 | 124,437.692 | 3,092,658.689 |
11/17/20 | 0.035 | 0.036 | 0.033 | 0.034 | 119,941.85 | 3,254,728.607 |
11/16/20 | 0.033 | 0.036 | 0.033 | 0.034 | 91,601.781 | 3,276,779.115 |
11/15/20 | 0.036 | 0.037 | 0.033 | 0.033 | 98,241.19 | 3,213,194.648 |
11/14/20 | 0.037 | 0.037 | 0.034 | 0.036 | 60,327.045 | 3,477,173.771 |
11/13/20 | 0.035 | 0.037 | 0.034 | 0.037 | 89,045.972 | 3,557,706.631 |
11/12/20 | 0.036 | 0.037 | 0.034 | 0.035 | 141,142.325 | 3,336,685.066 |
11/11/20 | 0.04 | 0.041 | 0.036 | 0.036 | 295,154.974 | 3,489,305.194 |
11/10/20 | 0.039 | 0.043 | 0.039 | 0.04 | 396,802.469 | 3,852,819.754 |
11/9/20 | 0.04 | 0.044 | 0.039 | 0.039 | 635,918.794 | 3,790,727.921 |
11/8/20 | 0.037 | 0.058 | 0.037 | 0.04 | 5,231,057.204 | 3,516,974.976 |
11/7/20 | 0.039 | 0.044 | 0.035 | 0.037 | 549,410.582 | 3,262,990.194 |
11/6/20 | 0.033 | 0.044 | 0.033 | 0.039 | 1,035,743.532 | 3,428,158.344 |
11/5/20 | 0.031 | 0.035 | 0.03 | 0.033 | 387,700.36 | 2,960,427.566 |
11/4/20 | 0.031 | 0.032 | 0.03 | 0.031 | 188,900.493 | 2,763,090.324 |
11/3/20 | 0.035 | 0.04 | 0.031 | 0.031 | 1,709,101.897 | 2,742,688.454 |
10/30/20 | 0.031 | 0.031 | 0.028 | 0.029 | 270,947.22 | 2,563,552.287 |
10/29/20 | 0.032 | 0.033 | 0.03 | 0.031 | 26,455.308 | 2,724,743.939 |
10/28/20 | 0.033 | 0.035 | 0.031 | 0.032 | 154,722.468 | 2,870,399.938 |
10/27/20 | 0.033 | 0.038 | 0.032 | 0.033 | 480,723.707 | 2,877,714.518 |
10/26/20 | 0.035 | 0.038 | 0.032 | 0.033 | 520,862.376 | 2,907,839.954 |
10/25/20 | 0.034 | 0.036 | 0.033 | 0.035 | 215,371.482 | 3,088,107.949 |
10/24/20 | 0.033 | 0.034 | 0.033 | 0.034 | 99,388.483 | 2,970,557.594 |
10/23/20 | 0.034 | 0.046 | 0.032 | 0.033 | 74,001.735 | 2,904,376.169 |
10/22/20 | 0.033 | 0.036 | 0.032 | 0.034 | 126,525.992 | 2,951,198.962 |
10/21/20 | 0.033 | 0.035 | 0.033 | 0.033 | 52,422.647 | 2,922,319.459 |
10/20/20 | 0.034 | 0.036 | 0.032 | 0.033 | 130,061.811 | 2,881,027.435 |
10/19/20 | 0.032 | 0.036 | 0.032 | 0.034 | 129,938.329 | 2,947,082.094 |
10/18/20 | 0.034 | 0.036 | 0.032 | 0.032 | 22,019.219 | 2,843,043.391 |
10/17/20 | 0.033 | 0.035 | 0.032 | 0.034 | 20,561.947 | 2,948,134.408 |
10/16/20 | 0.034 | 0.034 | 0.032 | 0.033 | 34,086.742 | 2,832,990.904 |