Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 0.011 | 0.011 | 0.01 | 0.011 | 11,504,794.599 | 68,380,666.528 |
1/25/21 | 0.011 | 0.012 | 0.011 | 0.011 | 15,310,671.32 | 70,640,776.119 |
1/24/21 | 0.01 | 0.011 | 0.01 | 0.011 | 18,850,017.148 | 73,585,828.053 |
1/23/21 | 0.011 | 0.011 | 0.01 | 0.01 | 15,275,007.59 | 68,073,119.524 |
1/22/21 | 0.011 | 0.011 | 0.009 | 0.011 | 30,839,927.801 | 69,602,570.64 |
1/21/21 | 0.014 | 0.014 | 0.01 | 0.011 | 96,688,292.336 | 69,013,349.054 |
1/20/21 | 0.009 | 0.014 | 0.009 | 0.014 | 71,974,673.034 | 89,197,741.044 |
1/19/21 | 0.01 | 0.01 | 0.009 | 0.009 | 9,732,975.93 | 61,446,633.306 |
1/18/21 | 0.01 | 0.01 | 0.009 | 0.01 | 16,746,646.642 | 62,957,484.763 |
1/17/21 | 0.009 | 0.01 | 0.009 | 0.01 | 16,885,697.126 | 62,094,612.02 |
1/16/21 | 0.009 | 0.009 | 0.009 | 0.009 | 11,219,226.068 | 59,492,821.405 |
1/15/21 | 0.009 | 0.009 | 0.008 | 0.009 | 8,914,994.598 | 57,361,751.71 |
1/14/21 | 0.009 | 0.009 | 0.008 | 0.009 | 6,693,110.427 | 56,970,924.563 |
1/13/21 | 0.008 | 0.009 | 0.008 | 0.009 | 5,966,014.29 | 56,167,160.669 |
1/12/21 | 0.008 | 0.009 | 0.008 | 0.008 | 6,834,641.417 | 53,543,929.902 |
1/11/21 | 0.009 | 0.009 | 0.007 | 0.008 | 13,517,521.06 | 54,419,064.988 |
1/10/21 | 0.01 | 0.01 | 0.009 | 0.009 | 15,190,530.583 | 61,459,996.349 |
1/9/21 | 0.009 | 0.01 | 0.009 | 0.01 | 19,943,654.537 | 63,271,659.832 |
1/8/21 | 0.009 | 0.009 | 0.008 | 0.009 | 6,945,854.979 | 58,188,907.504 |
1/7/21 | 0.009 | 0.01 | 0.009 | 0.009 | 14,870,653.604 | 60,898,148.405 |
1/6/21 | 0.009 | 0.009 | 0.009 | 0.009 | 14,419,849.716 | 60,588,146.766 |
1/5/21 | 0.009 | 0.009 | 0.008 | 0.009 | 10,015,613.896 | 56,120,669.634 |
1/4/21 | 0.009 | 0.009 | 0.008 | 0.009 | 13,571,856.544 | 55,865,274.85 |
1/3/21 | 0.009 | 0.009 | 0.008 | 0.009 | 11,166,282.441 | 57,309,638.365 |
1/2/21 | 0.009 | 0.009 | 0.008 | 0.009 | 6,972,039.522 | 56,170,183.897 |
1/1/21 | 0.008 | 0.009 | 0.008 | 0.009 | 9,909,902.359 | 58,482,033.378 |
12/31/20 | 0.008 | 0.009 | 0.008 | 0.008 | 3,581,815.496 | 54,705,429.822 |
12/30/20 | 0.009 | 0.009 | 0.008 | 0.008 | 5,953,582.191 | 54,045,135.127 |
12/29/20 | 0.009 | 0.009 | 0.008 | 0.009 | 8,699,084.289 | 55,552,256.103 |
12/28/20 | 0.009 | 0.009 | 0.009 | 0.009 | 8,336,068.278 | 58,245,191.595 |
12/27/20 | 0.009 | 0.01 | 0.008 | 0.009 | 24,508,451.991 | 58,993,052.356 |
12/26/20 | 0.009 | 0.009 | 0.008 | 0.009 | 10,196,833.4 | 55,322,659.271 |
12/25/20 | 0.009 | 0.009 | 0.008 | 0.009 | 14,312,303.847 | 56,635,922.457 |
12/24/20 | 0.009 | 0.009 | 0.008 | 0.009 | 23,601,895.832 | 60,377,287.938 |
12/23/20 | 0.011 | 0.011 | 0.009 | 0.009 | 18,962,135.499 | 59,582,461.141 |
12/22/20 | 0.011 | 0.012 | 0.01 | 0.011 | 35,221,653.907 | 70,395,329.313 |
12/21/20 | 0.011 | 0.012 | 0.01 | 0.011 | 41,841,655.543 | 73,097,105.458 |
12/20/20 | 0.011 | 0.012 | 0.011 | 0.011 | 25,722,734.817 | 73,344,283.345 |
12/19/20 | 0.011 | 0.012 | 0.011 | 0.011 | 38,113,506.938 | 72,221,407.37 |
12/18/20 | 0.009 | 0.013 | 0.009 | 0.011 | 110,770,694.756 | 69,852,038.528 |
12/17/20 | 0.01 | 0.01 | 0.009 | 0.009 | 15,465,914.925 | 58,593,372.238 |
12/16/20 | 0.01 | 0.011 | 0.009 | 0.01 | 23,211,834.669 | 61,711,521.254 |
12/15/20 | 0.009 | 0.011 | 0.009 | 0.01 | 42,300,303.945 | 65,545,380.827 |
12/14/20 | 0.009 | 0.009 | 0.008 | 0.009 | 5,453,340.648 | 54,683,394.719 |
12/13/20 | 0.008 | 0.009 | 0.008 | 0.009 | 10,478,940.784 | 55,409,750.099 |
12/12/20 | 0.008 | 0.009 | 0.008 | 0.008 | 7,267,354.807 | 53,455,850.315 |
12/11/20 | 0.008 | 0.008 | 0.008 | 0.008 | 4,271,300.581 | 49,979,724.052 |
12/10/20 | 0.009 | 0.009 | 0.008 | 0.008 | 4,042,141.406 | 52,752,428.819 |
12/9/20 | 0.008 | 0.009 | 0.008 | 0.009 | 7,503,728.086 | 54,166,026.532 |
12/8/20 | 0.009 | 0.009 | 0.008 | 0.008 | 5,643,493.641 | 52,888,727.017 |
12/7/20 | 0.009 | 0.009 | 0.009 | 0.009 | 6,293,996.738 | 58,709,500.627 |
12/6/20 | 0.009 | 0.009 | 0.009 | 0.009 | 4,251,102.9 | 57,218,751.083 |
12/5/20 | 0.009 | 0.009 | 0.009 | 0.009 | 4,649,279.704 | 58,419,067.174 |
12/4/20 | 0.01 | 0.01 | 0.009 | 0.009 | 8,519,902.398 | 57,153,257.444 |
12/3/20 | 0.01 | 0.01 | 0.01 | 0.01 | 8,580,787.045 | 61,016,255.777 |
12/2/20 | 0.01 | 0.01 | 0.009 | 0.01 | 14,147,004.206 | 62,853,284.744 |
11/29/20 | 0.01 | 0.01 | 0.009 | 0.009 | 7,879,588.587 | 54,829,012.126 |
11/28/20 | 0.009 | 0.01 | 0.009 | 0.01 | 12,014,532.972 | 55,512,341.434 |
11/27/20 | 0.009 | 0.009 | 0.008 | 0.009 | 8,615,980.986 | 51,902,991.596 |
11/26/20 | 0.01 | 0.011 | 0.008 | 0.009 | 21,177,550.286 | 52,101,813.249 |
11/25/20 | 0.01 | 0.012 | 0.01 | 0.01 | 26,931,462.226 | 59,890,180.515 |
11/24/20 | 0.01 | 0.011 | 0.009 | 0.01 | 27,209,228.889 | 59,135,871.098 |
11/23/20 | 0.009 | 0.01 | 0.009 | 0.01 | 15,702,420.281 | 55,471,994.777 |
11/22/20 | 0.009 | 0.009 | 0.009 | 0.009 | 25,084,750.933 | 53,517,584.251 |
11/21/20 | 0.01 | 0.011 | 0.009 | 0.009 | 41,932,707.309 | 54,474,281.6 |
11/20/20 | 0.008 | 0.01 | 0.008 | 0.01 | 56,026,238.625 | 56,288,841.437 |
11/19/20 | 0.008 | 0.009 | 0.008 | 0.008 | 9,752,913.711 | 48,940,942.891 |
11/18/20 | 0.008 | 0.009 | 0.008 | 0.008 | 11,772,508.175 | 47,240,001.501 |
11/17/20 | 0.008 | 0.009 | 0.008 | 0.008 | 8,165,527.149 | 49,253,970.08 |
11/16/20 | 0.008 | 0.008 | 0.008 | 0.008 | 7,144,965.817 | 48,471,029.476 |
11/15/20 | 0.009 | 0.009 | 0.008 | 0.008 | 9,003,880.635 | 48,360,040.436 |
11/14/20 | 0.009 | 0.009 | 0.008 | 0.009 | 7,404,383.875 | 50,285,345.817 |
11/13/20 | 0.008 | 0.009 | 0.008 | 0.009 | 11,631,996.591 | 49,987,025.669 |
11/12/20 | 0.009 | 0.009 | 0.008 | 0.008 | 8,336,854.87 | 46,577,432.793 |
11/11/20 | 0.009 | 0.009 | 0.008 | 0.009 | 12,324,357.787 | 49,857,614.044 |
11/10/20 | 0.008 | 0.009 | 0.008 | 0.009 | 13,429,321.023 | 53,786,620.948 |
11/9/20 | 0.009 | 0.009 | 0.008 | 0.008 | 10,268,919.415 | 49,140,565.337 |
11/8/20 | 0.008 | 0.009 | 0.008 | 0.009 | 10,633,605.793 | 50,528,453.732 |
11/7/20 | 0.009 | 0.01 | 0.008 | 0.008 | 17,622,344.107 | 48,583,835.834 |
11/6/20 | 0.009 | 0.009 | 0.008 | 0.009 | 26,812,086.869 | 53,158,679.42 |
11/5/20 | 0.007 | 0.009 | 0.007 | 0.009 | 38,592,254.796 | 50,406,685.262 |
11/4/20 | 0.007 | 0.008 | 0.006 | 0.007 | 15,592,538.443 | 42,136,975.195 |
11/3/20 | 0.007 | 0.007 | 0.006 | 0.007 | 11,946,253.152 | 38,878,068.51 |
11/1/20 | 0.007 | 0.007 | 0.007 | 0.007 | 9,281,098.449 | 42,746,260.314 |
10/30/20 | 0.007 | 0.007 | 0.006 | 0.007 | 18,845,500.465 | 40,286,503.05 |
10/29/20 | 0.008 | 0.008 | 0.007 | 0.007 | 15,386,282.527 | 43,162,404.412 |
10/28/20 | 0.009 | 0.009 | 0.008 | 0.008 | 16,079,169.754 | 47,019,133.748 |
9/29/20 | 0.007 | 0.008 | 0.007 | 0.008 | 24,870,637.987 | 46,934,479.8 |
9/28/20 | 0.007 | 0.007 | 0.007 | 0.007 | 9,971,223.615 | 38,525,895.162 |
9/27/20 | 0.007 | 0.007 | 0.007 | 0.007 | 15,583,326.162 | 40,063,966.241 |