Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/24/21 | 0.016 | 0.018 | 0.016 | 0.017 | 9,298,087.712 | 40,468,987.408 |
1/23/21 | 0.015 | 0.017 | 0.014 | 0.016 | 10,243,809.537 | 39,637,070.576 |
1/22/21 | 0.013 | 0.016 | 0.012 | 0.015 | 9,886,649.687 | 35,494,778.721 |
1/21/21 | 0.017 | 0.017 | 0.013 | 0.013 | 10,042,961.079 | 32,545,845.029 |
1/20/21 | 0.018 | 0.018 | 0.015 | 0.017 | 12,664,033.232 | 41,855,709.285 |
1/19/21 | 0.016 | 0.02 | 0.015 | 0.018 | 21,447,063.062 | 44,682,445.706 |
1/18/21 | 0.015 | 0.018 | 0.015 | 0.016 | 18,150,693.838 | 38,484,187.15 |
1/17/21 | 0.015 | 0.015 | 0.013 | 0.015 | 13,131,624.934 | 34,794,580.836 |
1/16/21 | 0.011 | 0.015 | 0.011 | 0.015 | 21,082,631.082 | 35,539,125.611 |
1/15/21 | 0.01 | 0.011 | 0.01 | 0.011 | 7,345,462.319 | 25,971,729.59 |
1/14/21 | 0.01 | 0.011 | 0.01 | 0.01 | 4,493,362.832 | 23,986,382.199 |
1/13/21 | 0.01 | 0.01 | 0.01 | 0.01 | 4,028,276.017 | 24,343,931.676 |
1/12/21 | 0.01 | 0.011 | 0.009 | 0.01 | 3,844,114.26 | 23,232,931.65 |
1/11/21 | 0.011 | 0.011 | 0.009 | 0.01 | 6,066,746.751 | 23,655,991.61 |
1/10/21 | 0.013 | 0.013 | 0.011 | 0.011 | 6,880,917.188 | 26,634,049.362 |
1/9/21 | 0.012 | 0.013 | 0.012 | 0.013 | 6,642,203.943 | 29,488,825.187 |
1/8/21 | 0.011 | 0.013 | 0.01 | 0.012 | 11,500,114.591 | 29,075,339.371 |
1/7/21 | 0.01 | 0.012 | 0.01 | 0.011 | 7,207,005.456 | 26,077,395.8 |
1/6/21 | 0.009 | 0.011 | 0.009 | 0.01 | 6,776,635.714 | 24,304,249.449 |
1/5/21 | 0.01 | 0.01 | 0.009 | 0.009 | 5,338,880.405 | 22,180,700.705 |
1/4/21 | 0.01 | 0.01 | 0.009 | 0.01 | 6,511,777.403 | 22,402,775.806 |
1/3/21 | 0.009 | 0.01 | 0.009 | 0.01 | 5,346,526.528 | 23,339,801.122 |
1/2/21 | 0.01 | 0.01 | 0.009 | 0.009 | 5,429,005.658 | 21,215,366.237 |
1/1/21 | 0.008 | 0.01 | 0.008 | 0.01 | 10,197,848.723 | 22,552,466.119 |
12/31/20 | 0.009 | 0.009 | 0.008 | 0.008 | 3,064,050.966 | 19,919,767.469 |
12/30/20 | 0.009 | 0.009 | 0.009 | 0.009 | 3,574,982.222 | 20,722,581.991 |
12/29/20 | 0.01 | 0.01 | 0.009 | 0.009 | 6,038,949.313 | 21,617,331.616 |
12/28/20 | 0.01 | 0.01 | 0.01 | 0.01 | 3,854,575.711 | 23,958,754.524 |
12/27/20 | 0.01 | 0.01 | 0.01 | 0.01 | 4,644,213.568 | 23,444,337.054 |
12/26/20 | 0.011 | 0.011 | 0.01 | 0.01 | 4,530,569.591 | 23,277,463.303 |
12/25/20 | 0.011 | 0.011 | 0.01 | 0.011 | 5,303,486.216 | 25,462,338.338 |
12/24/20 | 0.011 | 0.011 | 0.01 | 0.011 | 5,203,602.3 | 25,219,376.783 |
12/23/20 | 0.012 | 0.012 | 0.011 | 0.011 | 5,720,017.507 | 25,425,671.037 |
12/22/20 | 0.011 | 0.013 | 0.01 | 0.012 | 9,305,295.036 | 28,149,063.639 |
12/21/20 | 0.012 | 0.013 | 0.011 | 0.011 | 7,703,085.763 | 25,671,268.184 |
12/20/20 | 0.011 | 0.014 | 0.011 | 0.012 | 19,270,198.466 | 28,874,248.669 |
12/19/20 | 0.011 | 0.012 | 0.011 | 0.011 | 3,390,990.41 | 26,574,161.218 |
12/18/20 | 0.011 | 0.011 | 0.011 | 0.011 | 3,810,578.858 | 25,879,181.908 |
12/17/20 | 0.011 | 0.012 | 0.011 | 0.011 | 5,442,232.246 | 25,898,249.039 |
12/16/20 | 0.011 | 0.012 | 0.011 | 0.011 | 4,790,747.933 | 26,219,117.563 |
12/15/20 | 0.011 | 0.011 | 0.011 | 0.011 | 4,737,306.093 | 25,154,022.536 |
12/14/20 | 0.012 | 0.012 | 0.011 | 0.011 | 4,237,503.371 | 25,744,469.039 |
12/13/20 | 0.012 | 0.012 | 0.011 | 0.012 | 4,690,151.968 | 26,667,643.135 |
12/12/20 | 0.011 | 0.012 | 0.011 | 0.012 | 5,659,377.322 | 26,804,489.764 |
12/11/20 | 0.012 | 0.012 | 0.011 | 0.011 | 5,671,585.625 | 25,430,642.731 |
12/10/20 | 0.013 | 0.013 | 0.012 | 0.012 | 7,037,361.426 | 28,721,659.214 |
12/9/20 | 0.011 | 0.013 | 0.01 | 0.013 | 7,300,453.008 | 29,102,614.788 |
12/8/20 | 0.013 | 0.013 | 0.011 | 0.011 | 7,794,719.912 | 25,523,141.3 |
12/7/20 | 0.013 | 0.014 | 0.013 | 0.013 | 8,248,453.636 | 29,763,945.41 |
12/6/20 | 0.012 | 0.015 | 0.012 | 0.013 | 14,030,066.666 | 29,991,753.56 |
12/5/20 | 0.011 | 0.013 | 0.01 | 0.012 | 6,544,955.713 | 28,363,967.564 |
12/4/20 | 0.012 | 0.013 | 0.01 | 0.011 | 9,629,923.474 | 24,526,970.626 |
12/3/20 | 0.009 | 0.013 | 0.009 | 0.012 | 15,426,825.503 | 28,403,452.161 |
12/2/20 | 0.009 | 0.009 | 0.009 | 0.009 | 4,685,585.061 | 20,791,285.24 |
11/29/20 | 0.009 | 0.009 | 0.008 | 0.008 | 3,703,482.907 | 19,255,738.479 |
11/28/20 | 0.008 | 0.009 | 0.008 | 0.009 | 3,238,037.542 | 20,189,084.046 |
11/27/20 | 0.008 | 0.009 | 0.008 | 0.008 | 5,180,630.11 | 19,544,149.407 |
11/26/20 | 0.01 | 0.011 | 0.008 | 0.008 | 7,544,591.032 | 19,574,885.191 |
11/25/20 | 0.011 | 0.012 | 0.01 | 0.01 | 7,810,184.164 | 20,862,781.359 |
11/24/20 | 0.01 | 0.011 | 0.01 | 0.011 | 7,806,553.9 | 21,132,872.666 |
11/23/20 | 0.009 | 0.01 | 0.009 | 0.01 | 6,258,231.608 | 19,813,177.47 |
11/22/20 | 0.01 | 0.01 | 0.009 | 0.009 | 6,022,934.443 | 18,737,171.597 |
11/21/20 | 0.009 | 0.01 | 0.009 | 0.01 | 6,058,988.431 | 20,112,234.308 |
11/20/20 | 0.009 | 0.009 | 0.009 | 0.009 | 5,424,657.071 | 18,012,896.764 |
11/19/20 | 0.009 | 0.009 | 0.008 | 0.009 | 4,233,484.103 | 17,106,882.691 |
11/18/20 | 0.009 | 0.009 | 0.009 | 0.009 | 10,438,515.742 | 17,225,217.305 |
11/17/20 | 0.009 | 0.009 | 0.008 | 0.009 | 11,915,600.086 | 18,062,086.811 |
11/16/20 | 0.009 | 0.01 | 0.009 | 0.009 | 7,220,465.094 | 18,139,803.738 |
11/15/20 | 0.009 | 0.01 | 0.009 | 0.009 | 7,583,395.229 | 18,305,286.587 |
11/14/20 | 0.01 | 0.01 | 0.009 | 0.009 | 6,651,959.396 | 18,144,023.288 |
11/13/20 | 0.01 | 0.011 | 0.01 | 0.01 | 9,461,546.643 | 19,896,270.392 |
11/12/20 | 0.012 | 0.013 | 0.01 | 0.01 | 12,554,140.727 | 19,855,342.14 |
11/11/20 | 0.011 | 0.014 | 0.011 | 0.012 | 10,515,853.142 | 24,401,403.146 |
11/10/20 | 0.01 | 0.011 | 0.01 | 0.011 | 7,499,354.807 | 22,793,343.399 |
11/9/20 | 0.01 | 0.01 | 0.009 | 0.01 | 5,198,380.408 | 19,046,575.919 |
11/8/20 | 0.009 | 0.01 | 0.009 | 0.01 | 4,763,824.253 | 19,668,845.64 |
11/7/20 | 0.011 | 0.011 | 0.009 | 0.009 | 5,734,539.074 | 18,906,782.53 |
11/6/20 | 0.009 | 0.011 | 0.009 | 0.011 | 6,682,599.441 | 21,003,726.328 |
11/5/20 | 0.008 | 0.009 | 0.008 | 0.009 | 5,540,889.714 | 17,327,593.908 |
11/4/20 | 0.009 | 0.009 | 0.008 | 0.008 | 5,536,967.123 | 16,407,531.448 |
11/3/20 | 0.01 | 0.01 | 0.008 | 0.009 | 6,686,430.632 | 17,361,673.571 |
11/1/20 | 0.01 | 0.01 | 0.01 | 0.01 | 5,126,963.185 | 20,185,054.038 |
10/30/20 | 0.009 | 0.01 | 0.009 | 0.01 | 6,105,375.856 | 20,154,393.566 |
10/29/20 | 0.01 | 0.01 | 0.009 | 0.009 | 4,938,105.127 | 17,777,228.929 |
10/28/20 | 0.011 | 0.011 | 0.01 | 0.01 | 5,979,587.323 | 19,537,788.101 |
10/27/20 | 0.01 | 0.012 | 0.01 | 0.011 | 7,270,913.639 | 22,651,858.952 |
10/26/20 | 0.012 | 0.012 | 0.01 | 0.01 | 6,189,934 | 20,488,310.025 |
10/25/20 | 0.012 | 0.012 | 0.012 | 0.012 | 5,713,371.8 | 23,109,433.28 |
10/24/20 | 0.012 | 0.012 | 0.012 | 0.012 | 5,633,383.432 | 24,072,729.537 |
10/23/20 | 0.013 | 0.014 | 0.012 | 0.012 | 7,140,140.438 | 24,552,179.535 |