Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 0.078 | 0.086 | 0.076 | 0.081 | 2,821,926.278 | 39,385,691.726 |
1/15/21 | 0.076 | 0.081 | 0.071 | 0.078 | 2,398,474.478 | 37,841,711.781 |
1/14/21 | 0.077 | 0.079 | 0.074 | 0.077 | 2,028,656.582 | 37,306,821.755 |
1/13/21 | 0.071 | 0.08 | 0.07 | 0.076 | 3,062,449.007 | 37,228,152.266 |
1/12/21 | 0.074 | 0.077 | 0.069 | 0.071 | 1,498,965.42 | 34,728,943.568 |
1/11/21 | 0.085 | 0.086 | 0.065 | 0.074 | 2,627,182.389 | 36,249,690.14 |
1/10/21 | 0.089 | 0.095 | 0.077 | 0.086 | 3,634,113.571 | 41,696,630.363 |
1/9/21 | 0.081 | 0.089 | 0.08 | 0.089 | 2,700,977.417 | 43,395,091.285 |
1/8/21 | 0.084 | 0.085 | 0.074 | 0.081 | 2,649,748.916 | 39,475,823.844 |
1/7/21 | 0.077 | 0.094 | 0.076 | 0.085 | 6,017,152.859 | 41,203,256.205 |
1/6/21 | 0.071 | 0.08 | 0.069 | 0.077 | 2,994,941.543 | 37,376,290.64 |
1/5/21 | 0.073 | 0.074 | 0.067 | 0.071 | 2,187,107.757 | 34,791,986.55 |
1/4/21 | 0.066 | 0.075 | 0.064 | 0.073 | 3,415,643.014 | 35,623,711.887 |
1/3/21 | 0.064 | 0.068 | 0.063 | 0.067 | 1,890,976.839 | 32,439,433.554 |
1/2/21 | 0.069 | 0.07 | 0.061 | 0.064 | 2,623,255.311 | 31,082,147.06 |
1/1/21 | 0.061 | 0.069 | 0.061 | 0.069 | 1,895,062.628 | 33,443,406.58 |
12/31/20 | 0.064 | 0.064 | 0.061 | 0.061 | 1,247,172.698 | 29,952,510.575 |
12/30/20 | 0.065 | 0.067 | 0.06 | 0.064 | 1,765,314.797 | 30,993,092.108 |
12/29/20 | 0.068 | 0.069 | 0.061 | 0.065 | 1,550,072.291 | 31,752,091.282 |
12/28/20 | 0.067 | 0.07 | 0.066 | 0.068 | 1,063,899.407 | 33,103,337.875 |
12/27/20 | 0.068 | 0.07 | 0.065 | 0.067 | 1,547,266.843 | 32,699,260.261 |
12/26/20 | 0.067 | 0.07 | 0.066 | 0.068 | 1,164,503.272 | 32,924,816.588 |
12/25/20 | 0.069 | 0.072 | 0.065 | 0.067 | 2,057,528.946 | 32,876,470.595 |
12/24/20 | 0.064 | 0.07 | 0.061 | 0.069 | 1,709,604.422 | 33,539,332.161 |
12/23/20 | 0.075 | 0.076 | 0.061 | 0.064 | 1,757,997.275 | 31,094,520.62 |
12/22/20 | 0.075 | 0.077 | 0.071 | 0.075 | 1,106,597.33 | 36,718,543.655 |
12/21/20 | 0.078 | 0.079 | 0.074 | 0.075 | 2,870,456.101 | 36,338,737.675 |
12/20/20 | 0.08 | 0.082 | 0.077 | 0.078 | 2,053,654.018 | 38,216,278.815 |
12/19/20 | 0.081 | 0.084 | 0.078 | 0.08 | 2,660,782.653 | 39,006,654.422 |
12/18/20 | 0.083 | 0.085 | 0.078 | 0.081 | 2,812,685.588 | 39,318,810.744 |
12/17/20 | 0.085 | 0.086 | 0.078 | 0.083 | 3,516,182.72 | 40,602,828.585 |
12/16/20 | 0.086 | 0.091 | 0.082 | 0.085 | 3,279,277.126 | 41,278,354.667 |
12/15/20 | 0.085 | 0.091 | 0.084 | 0.086 | 5,296,045.781 | 41,867,657.98 |
12/14/20 | 0.083 | 0.098 | 0.082 | 0.085 | 10,420,777.505 | 41,489,677.949 |
12/13/20 | 0.082 | 0.089 | 0.079 | 0.083 | 4,394,296.118 | 40,601,792.82 |
12/12/20 | 0.072 | 0.086 | 0.072 | 0.082 | 4,064,530.502 | 40,009,185.722 |
12/11/20 | 0.076 | 0.076 | 0.071 | 0.072 | 1,557,670.296 | 35,128,002.269 |
12/10/20 | 0.079 | 0.08 | 0.075 | 0.076 | 899,928.045 | 36,979,755.763 |
12/9/20 | 0.079 | 0.08 | 0.074 | 0.079 | 2,062,218.38 | 38,403,910.585 |
12/8/20 | 0.084 | 0.086 | 0.078 | 0.079 | 2,332,085.211 | 38,680,868.943 |
12/7/20 | 0.079 | 0.085 | 0.078 | 0.084 | 3,183,693.466 | 40,883,947.824 |
12/6/20 | 0.079 | 0.081 | 0.078 | 0.079 | 1,299,083.876 | 38,452,100.782 |
12/5/20 | 0.074 | 0.081 | 0.073 | 0.079 | 1,157,754.362 | 38,441,600.794 |
12/4/20 | 0.079 | 0.083 | 0.073 | 0.074 | 1,940,368.08 | 36,317,516.475 |
12/3/20 | 0.076 | 0.081 | 0.074 | 0.079 | 1,803,452.57 | 38,607,570.675 |
12/2/20 | 0.073 | 0.078 | 0.071 | 0.076 | 1,506,950.294 | 37,139,120.01 |
11/29/20 | 0.075 | 0.076 | 0.072 | 0.074 | 1,163,630.459 | 35,482,555.841 |
11/28/20 | 0.073 | 0.077 | 0.07 | 0.075 | 1,661,887.809 | 36,001,073.907 |
11/27/20 | 0.071 | 0.074 | 0.068 | 0.073 | 1,932,393.754 | 34,824,478.892 |
11/26/20 | 0.082 | 0.083 | 0.067 | 0.071 | 4,797,772.793 | 34,124,491.933 |
11/25/20 | 0.087 | 0.099 | 0.08 | 0.082 | 5,906,538.082 | 39,247,890.819 |
11/24/20 | 0.076 | 0.089 | 0.075 | 0.087 | 5,245,747.39 | 41,576,559.644 |
11/23/20 | 0.069 | 0.077 | 0.067 | 0.076 | 2,742,639.581 | 36,391,197.141 |
11/22/20 | 0.073 | 0.073 | 0.066 | 0.069 | 1,932,657.617 | 32,970,572.244 |
11/21/20 | 0.068 | 0.073 | 0.065 | 0.073 | 3,686,223.641 | 34,704,601.842 |
11/20/20 | 0.067 | 0.07 | 0.067 | 0.068 | 1,224,977.189 | 32,587,760.825 |
11/19/20 | 0.069 | 0.069 | 0.066 | 0.067 | 896,935.156 | 32,090,012.824 |
11/18/20 | 0.072 | 0.073 | 0.066 | 0.069 | 1,380,944.137 | 32,906,834.928 |
11/17/20 | 0.069 | 0.075 | 0.068 | 0.072 | 1,916,056.001 | 34,600,384.197 |
11/16/20 | 0.066 | 0.07 | 0.066 | 0.068 | 1,343,306.17 | 32,338,527.435 |
11/15/20 | 0.07 | 0.07 | 0.064 | 0.066 | 1,609,456.817 | 31,527,111.84 |
11/14/20 | 0.071 | 0.071 | 0.067 | 0.07 | 1,187,164.183 | 33,221,611.596 |
11/13/20 | 0.07 | 0.073 | 0.069 | 0.071 | 1,334,872.739 | 33,761,691.487 |
11/12/20 | 0.078 | 0.078 | 0.068 | 0.07 | 3,226,994.035 | 33,381,070.085 |
11/11/20 | 0.077 | 0.083 | 0.075 | 0.078 | 4,134,205.394 | 37,296,483.206 |
11/10/20 | 0.068 | 0.077 | 0.067 | 0.077 | 3,799,299.305 | 36,662,469.922 |
11/9/20 | 0.066 | 0.069 | 0.062 | 0.068 | 1,405,752.526 | 32,591,358.446 |
11/8/20 | 0.064 | 0.068 | 0.063 | 0.066 | 1,634,668.197 | 31,660,113.327 |
11/7/20 | 0.071 | 0.072 | 0.061 | 0.064 | 2,297,219.733 | 30,462,478.972 |
11/6/20 | 0.062 | 0.071 | 0.061 | 0.071 | 2,500,236.334 | 33,996,708.852 |
11/5/20 | 0.06 | 0.063 | 0.058 | 0.062 | 1,701,270.639 | 29,693,097.54 |
11/4/20 | 0.059 | 0.061 | 0.057 | 0.06 | 1,562,123.511 | 28,905,831.085 |
11/3/20 | 0.061 | 0.061 | 0.057 | 0.059 | 1,617,984.103 | 28,113,152.382 |
11/1/20 | 0.063 | 0.065 | 0.061 | 0.064 | 1,558,768.376 | 30,543,790.355 |
10/30/20 | 0.062 | 0.066 | 0.058 | 0.06 | 2,008,607.848 | 28,015,058.676 |
10/29/20 | 0.061 | 0.067 | 0.061 | 0.062 | 1,982,656.948 | 29,220,357.302 |
10/28/20 | 0.066 | 0.067 | 0.06 | 0.061 | 1,989,563.991 | 28,561,014.266 |
10/27/20 | 0.07 | 0.07 | 0.066 | 0.066 | 3,651,465.704 | 31,018,667.121 |
10/26/20 | 0.072 | 0.075 | 0.068 | 0.07 | 3,662,148.337 | 32,646,739.507 |
10/25/20 | 0.075 | 0.075 | 0.072 | 0.072 | 3,476,171.418 | 33,887,007.53 |
10/24/20 | 0.075 | 0.076 | 0.074 | 0.075 | 2,722,361.298 | 34,951,494.207 |
10/23/20 | 0.076 | 0.079 | 0.074 | 0.075 | 3,577,863.272 | 35,177,027.491 |
10/22/20 | 0.073 | 0.078 | 0.073 | 0.076 | 3,356,654.297 | 35,792,140.548 |
10/21/20 | 0.072 | 0.075 | 0.072 | 0.073 | 1,960,782.168 | 34,162,084.654 |
10/20/20 | 0.078 | 0.078 | 0.071 | 0.072 | 2,205,320.806 | 33,870,637.205 |
10/19/20 | 0.079 | 0.08 | 0.077 | 0.077 | 1,926,375.558 | 36,273,035.017 |
10/18/20 | 0.079 | 0.081 | 0.078 | 0.079 | 1,514,033.889 | 36,819,520.601 |
10/17/20 | 0.079 | 0.081 | 0.077 | 0.079 | 1,705,270.691 | 37,028,504.274 |
10/16/20 | 0.08 | 0.081 | 0.077 | 0.079 | 2,166,833.059 | 36,841,425.632 |
10/15/20 | 0.082 | 0.082 | 0.077 | 0.08 | 2,423,475.147 | 37,595,835.739 |