Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.044 | 0.046 | 0.041 | 0.043 | 1,178,961.71 | 17,654,142.75 |
2/16/21 | 0.047 | 0.052 | 0.042 | 0.044 | 2,774,663.1 | 18,040,906.27 |
2/15/21 | 0.042 | 0.048 | 0.039 | 0.047 | 2,421,733.09 | 19,016,036.99 |
2/14/21 | 0.043 | 0.045 | 0.04 | 0.043 | 1,455,753.57 | 17,418,359.97 |
2/13/21 | 0.041 | 0.046 | 0.041 | 0.043 | 2,551,380.24 | 17,380,181.77 |
2/12/21 | 0.035 | 0.041 | 0.032 | 0.041 | 2,434,165.4 | 16,716,156.98 |
2/11/21 | 0.032 | 0.035 | 0.03 | 0.035 | 1,518,188.81 | 14,279,034.54 |
2/10/21 | 0.034 | 0.035 | 0.029 | 0.032 | 3,344,976.08 | 12,852,569.64 |
2/9/21 | 0.027 | 0.034 | 0.027 | 0.034 | 1,182,787.52 | 13,745,012.27 |
2/8/21 | 0.027 | 0.03 | 0.026 | 0.027 | 883,723.05 | 11,166,843.94 |
2/7/21 | 0.029 | 0.031 | 0.027 | 0.027 | 866,475.37 | 10,995,797.84 |
2/6/21 | 0.031 | 0.031 | 0.026 | 0.029 | 1,440,402.56 | 11,791,722.92 |
2/5/21 | 0.03 | 0.032 | 0.028 | 0.031 | 1,107,082.75 | 12,478,080.68 |
2/4/21 | 0.028 | 0.031 | 0.028 | 0.03 | 970,274.35 | 12,149,102.6 |
2/3/21 | 0.029 | 0.031 | 0.028 | 0.029 | 1,501,784.87 | 11,686,404.5 |
2/2/21 | 0.027 | 0.03 | 0.025 | 0.029 | 1,309,976.07 | 11,761,309.81 |
2/1/21 | 0.025 | 0.027 | 0.023 | 0.027 | 1,127,682.24 | 10,838,096.1 |
1/31/21 | 0.025 | 0.029 | 0.022 | 0.025 | 2,499,256.14 | 10,377,456.12 |
1/30/21 | 0.02 | 0.025 | 0.02 | 0.025 | 813,456.69 | 10,069,719.52 |
1/29/21 | 0.022 | 0.022 | 0.02 | 0.021 | 1,122,151.9 | 8,755,295.38 |
1/28/21 | 0.022 | 0.025 | 0.02 | 0.021 | 457,633.89 | 8,413,731.19 |
1/27/21 | 0.023 | 0.024 | 0.021 | 0.022 | 359,059.403 | 8,786,715.664 |
1/26/21 | 0.02 | 0.024 | 0.02 | 0.024 | 497,816.002 | 9,581,361.357 |
1/25/21 | 0.023 | 0.025 | 0.02 | 0.02 | 970,185.082 | 8,280,951.782 |
1/24/21 | 0.021 | 0.024 | 0.02 | 0.023 | 865,348.684 | 9,371,758.506 |
1/23/21 | 0.021 | 0.022 | 0.02 | 0.02 | 437,848.165 | 8,341,772.008 |
1/22/21 | 0.018 | 0.022 | 0.016 | 0.021 | 642,297.907 | 8,497,281.197 |
1/21/21 | 0.019 | 0.021 | 0.017 | 0.018 | 977,726.893 | 7,407,249.202 |
1/20/21 | 0.019 | 0.021 | 0.017 | 0.019 | 481,284.11 | 7,902,190.592 |
1/19/21 | 0.022 | 0.022 | 0.019 | 0.019 | 503,566.757 | 7,822,490.97 |
1/18/21 | 0.019 | 0.022 | 0.019 | 0.022 | 503,673.963 | 8,967,584.822 |
1/17/21 | 0.018 | 0.022 | 0.017 | 0.02 | 631,509.793 | 8,042,039.247 |
1/16/21 | 0.019 | 0.021 | 0.017 | 0.018 | 434,158.073 | 7,286,132.28 |
1/15/21 | 0.02 | 0.022 | 0.016 | 0.019 | 386,600.007 | 7,880,601.387 |
1/14/21 | 0.023 | 0.024 | 0.017 | 0.02 | 317,467.802 | 8,028,551.971 |
1/13/21 | 0.015 | 0.023 | 0.015 | 0.023 | 237,506.918 | 9,373,804.637 |
1/12/21 | 0.016 | 0.017 | 0.014 | 0.015 | 257,076.1 | 6,102,020.219 |
1/11/21 | 0.017 | 0.017 | 0.013 | 0.016 | 396,841.776 | 6,529,108.13 |
1/10/21 | 0.018 | 0.019 | 0.016 | 0.017 | 383,316.566 | 7,012,834.314 |
1/9/21 | 0.016 | 0.019 | 0.016 | 0.018 | 540,867.633 | 7,398,183.141 |
1/8/21 | 0.017 | 0.017 | 0.015 | 0.016 | 340,374.143 | 6,701,541.735 |
1/7/21 | 0.017 | 0.018 | 0.015 | 0.017 | 637,318.955 | 6,776,083.72 |
1/6/21 | 0.014 | 0.018 | 0.014 | 0.017 | 791,021.338 | 6,752,516.311 |
1/5/21 | 0.014 | 0.015 | 0.014 | 0.014 | 243,524.95 | 5,906,835.57 |
1/4/21 | 0.014 | 0.016 | 0.013 | 0.014 | 314,308.589 | 5,897,822.348 |
1/3/21 | 0.015 | 0.015 | 0.014 | 0.014 | 418,944.103 | 5,894,176.019 |
1/2/21 | 0.014 | 0.015 | 0.014 | 0.015 | 489,731.643 | 5,925,206.289 |
1/1/21 | 0.014 | 0.015 | 0.013 | 0.014 | 475,728.831 | 5,769,976.329 |
12/31/20 | 0.013 | 0.014 | 0.012 | 0.014 | 159,594.83 | 5,508,872.794 |
12/30/20 | 0.013 | 0.014 | 0.012 | 0.013 | 314,853.612 | 5,158,834.822 |
12/29/20 | 0.014 | 0.014 | 0.013 | 0.013 | 272,079.683 | 5,396,754.127 |
12/28/20 | 0.014 | 0.015 | 0.013 | 0.014 | 506,972.074 | 5,754,897.289 |
12/27/20 | 0.014 | 0.017 | 0.013 | 0.014 | 2,208,891.182 | 5,803,129.391 |
12/26/20 | 0.012 | 0.015 | 0.012 | 0.014 | 582,944.278 | 5,672,751.79 |
12/25/20 | 0.012 | 0.013 | 0.011 | 0.012 | 244,063.91 | 4,899,117.547 |
12/24/20 | 0.011 | 0.012 | 0.01 | 0.012 | 265,346.269 | 4,764,737.772 |
12/23/20 | 0.014 | 0.014 | 0.011 | 0.011 | 463,002.47 | 4,542,747.4 |
12/22/20 | 0.013 | 0.014 | 0.013 | 0.014 | 279,757.166 | 5,610,036.928 |
12/21/20 | 0.014 | 0.016 | 0.013 | 0.013 | 447,762.671 | 5,401,027.692 |
12/20/20 | 0.014 | 0.016 | 0.013 | 0.014 | 1,414,552.131 | 5,583,646.977 |
12/19/20 | 0.013 | 0.014 | 0.013 | 0.014 | 374,995.155 | 5,553,342.438 |
12/18/20 | 0.012 | 0.013 | 0.012 | 0.013 | 328,796.904 | 5,362,566.21 |
12/17/20 | 0.013 | 0.013 | 0.012 | 0.012 | 506,293.157 | 4,935,304.419 |
12/16/20 | 0.014 | 0.015 | 0.013 | 0.013 | 524,241.247 | 5,245,443.399 |
12/15/20 | 0.013 | 0.014 | 0.013 | 0.014 | 196,429.84 | 5,530,660.639 |
12/14/20 | 0.013 | 0.014 | 0.013 | 0.013 | 195,602.614 | 5,477,777.566 |
12/13/20 | 0.013 | 0.014 | 0.013 | 0.013 | 226,520.027 | 5,413,176.626 |
12/12/20 | 0.012 | 0.013 | 0.012 | 0.013 | 223,176.214 | 5,307,882.387 |
12/11/20 | 0.012 | 0.012 | 0.012 | 0.012 | 196,499.67 | 4,840,463.496 |
12/10/20 | 0.013 | 0.013 | 0.012 | 0.012 | 295,747.477 | 4,923,011.013 |
12/9/20 | 0.013 | 0.013 | 0.012 | 0.013 | 279,705.884 | 5,291,610.349 |
12/8/20 | 0.014 | 0.014 | 0.013 | 0.013 | 333,825.207 | 5,250,617.158 |
12/7/20 | 0.015 | 0.015 | 0.014 | 0.014 | 212,182.477 | 5,666,806.707 |
12/6/20 | 0.015 | 0.015 | 0.014 | 0.015 | 128,250.287 | 5,986,388.345 |
12/5/20 | 0.014 | 0.015 | 0.014 | 0.015 | 155,887.868 | 5,920,449.985 |
12/4/20 | 0.015 | 0.015 | 0.014 | 0.014 | 407,810.696 | 5,687,998.615 |
12/3/20 | 0.014 | 0.015 | 0.014 | 0.015 | 448,135.691 | 5,976,839.133 |
12/2/20 | 0.014 | 0.015 | 0.014 | 0.014 | 434,110.177 | 5,730,296.703 |
12/1/20 | 0.015 | 0.015 | 0.014 | 0.014 | 341,928.886 | 5,613,523.853 |
11/30/20 | 0.015 | 0.016 | 0.014 | 0.015 | 295,649.314 | 6,190,715.786 |
11/29/20 | 0.015 | 0.015 | 0.014 | 0.015 | 216,883.695 | 6,051,800.162 |
11/28/20 | 0.015 | 0.016 | 0.014 | 0.015 | 184,610.823 | 6,287,718.802 |
11/27/20 | 0.015 | 0.015 | 0.013 | 0.015 | 371,270.734 | 5,981,393.781 |
11/26/20 | 0.018 | 0.018 | 0.014 | 0.015 | 540,808.895 | 2,601,730.658 |
11/25/20 | 0.016 | 0.018 | 0.016 | 0.018 | 1,137,380.189 | 3,100,424.999 |
11/24/20 | 0.016 | 0.017 | 0.015 | 0.016 | 724,392.977 | 2,787,374.687 |
11/23/20 | 0.015 | 0.016 | 0.015 | 0.016 | 409,690.566 | 2,834,604.58 |
11/22/20 | 0.016 | 0.017 | 0.014 | 0.015 | 318,737.627 | 2,607,210.227 |
11/21/20 | 0.015 | 0.023 | 0.013 | 0.016 | 688,594.125 | 2,719,744.747 |