Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 0.053 | 0.053 | 0.052 | 0.053 | 148,052.409 | 6,246,955.757 |
1/25/21 | 0.053 | 0.059 | 0.052 | 0.053 | 365,875.809 | 6,214,208.815 |
1/24/21 | 0.053 | 0.054 | 0.052 | 0.053 | 121,338.784 | 6,311,095.74 |
1/23/21 | 0.054 | 0.054 | 0.052 | 0.053 | 225,699.881 | 6,266,725.881 |
1/22/21 | 0.054 | 0.056 | 0.05 | 0.054 | 471,172.929 | 6,353,420.923 |
1/21/21 | 0.058 | 0.059 | 0.054 | 0.054 | 339,893.354 | 6,405,367.987 |
1/20/21 | 0.059 | 0.06 | 0.058 | 0.058 | 199,552.157 | 6,909,961.778 |
1/19/21 | 0.059 | 0.06 | 0.058 | 0.059 | 190,484.166 | 6,956,360.208 |
1/18/21 | 0.058 | 0.06 | 0.057 | 0.059 | 185,924.824 | 6,952,875.713 |
1/17/21 | 0.059 | 0.059 | 0.055 | 0.058 | 230,797.794 | 6,809,494.385 |
1/16/21 | 0.058 | 0.06 | 0.057 | 0.059 | 207,039.937 | 6,973,101.561 |
1/15/21 | 0.06 | 0.062 | 0.055 | 0.058 | 266,188.348 | 6,851,827.001 |
1/14/21 | 0.061 | 0.063 | 0.058 | 0.059 | 353,399.565 | 7,013,752.03 |
1/13/21 | 0.059 | 0.064 | 0.056 | 0.061 | 509,315.24 | 7,238,210.261 |
1/12/21 | 0.058 | 0.062 | 0.057 | 0.059 | 458,031.686 | 6,983,605.846 |
1/11/21 | 0.066 | 0.066 | 0.055 | 0.058 | 992,022.76 | 6,827,321.656 |
1/10/21 | 0.082 | 0.085 | 0.061 | 0.066 | 4,741,585.966 | 7,784,761.432 |
1/9/21 | 0.062 | 0.115 | 0.058 | 0.08 | 16,376,325.806 | 9,432,880.023 |
1/8/21 | 0.077 | 0.078 | 0.055 | 0.062 | 735,053.144 | 7,310,922.929 |
1/7/21 | 0.06 | 0.079 | 0.051 | 0.077 | 2,963,243.991 | 9,135,337.504 |
1/6/21 | 0.061 | 0.064 | 0.058 | 0.06 | 274,088.34 | 7,044,811.487 |
1/5/21 | 0.052 | 0.064 | 0.052 | 0.062 | 420,549.713 | 7,283,249.267 |
1/4/21 | 0.051 | 0.055 | 0.048 | 0.052 | 765,357.432 | 6,194,207.466 |
1/3/21 | 0.059 | 0.064 | 0.042 | 0.051 | 972,747.424 | 5,879,427.338 |
1/2/21 | 0.061 | 0.062 | 0.058 | 0.059 | 147,460.675 | 6,781,530.317 |
1/1/21 | 0.061 | 0.062 | 0.059 | 0.061 | 87,701.213 | 6,986,198.119 |
12/31/20 | 0.06 | 0.067 | 0.057 | 0.061 | 310,386.961 | 6,996,602.392 |
12/30/20 | 0.058 | 0.063 | 0.057 | 0.06 | 169,819.959 | 6,914,469.837 |
12/29/20 | 0.06 | 0.06 | 0.057 | 0.058 | 138,660.936 | 6,687,987.143 |
12/28/20 | 0.061 | 0.063 | 0.058 | 0.06 | 156,623.168 | 6,925,320.127 |
12/27/20 | 0.063 | 0.063 | 0.06 | 0.061 | 205,604.257 | 7,036,685.195 |
12/26/20 | 0.063 | 0.064 | 0.062 | 0.063 | 138,670.634 | 7,247,550.83 |
12/25/20 | 0.064 | 0.066 | 0.062 | 0.063 | 144,083.351 | 7,290,608.081 |
12/24/20 | 0.06 | 0.067 | 0.06 | 0.064 | 234,782.834 | 7,404,860.304 |
12/23/20 | 0.065 | 0.065 | 0.058 | 0.06 | 367,050.794 | 6,984,540.059 |
12/22/20 | 0.066 | 0.066 | 0.063 | 0.065 | 135,246.23 | 7,515,746.298 |
12/21/20 | 0.066 | 0.068 | 0.064 | 0.065 | 268,881.184 | 7,534,954.259 |
12/20/20 | 0.066 | 0.082 | 0.065 | 0.066 | 2,546,859.951 | 7,676,473.959 |
12/19/20 | 0.063 | 0.067 | 0.063 | 0.066 | 125,525.323 | 7,677,604 |
12/18/20 | 0.063 | 0.068 | 0.062 | 0.063 | 232,152.039 | 7,281,312.599 |
12/17/20 | 0.065 | 0.065 | 0.062 | 0.063 | 324,072.629 | 7,278,882.685 |
12/16/20 | 0.066 | 0.066 | 0.064 | 0.065 | 231,043.849 | 7,454,752.643 |
12/15/20 | 0.066 | 0.067 | 0.066 | 0.066 | 106,018.269 | 7,611,501.61 |
12/14/20 | 0.068 | 0.068 | 0.066 | 0.066 | 98,870.967 | 7,655,859.85 |
12/13/20 | 0.067 | 0.072 | 0.065 | 0.068 | 159,877.624 | 7,801,821.42 |
12/12/20 | 0.065 | 0.067 | 0.064 | 0.066 | 81,876.61 | 7,662,063.701 |
12/11/20 | 0.065 | 0.068 | 0.063 | 0.065 | 212,294.538 | 7,460,834.808 |
12/10/20 | 0.069 | 0.069 | 0.065 | 0.065 | 106,400.836 | 7,514,147.924 |
12/9/20 | 0.068 | 0.073 | 0.065 | 0.069 | 260,607.572 | 8,004,200.138 |
12/8/20 | 0.074 | 0.075 | 0.068 | 0.068 | 265,306.438 | 7,878,574.915 |
12/7/20 | 0.071 | 0.075 | 0.07 | 0.074 | 310,128.308 | 8,593,430.362 |
12/6/20 | 0.073 | 0.075 | 0.07 | 0.071 | 204,665.838 | 8,161,946.899 |
12/5/20 | 0.069 | 0.075 | 0.068 | 0.073 | 428,338.483 | 8,407,980.281 |
12/4/20 | 0.074 | 0.076 | 0.068 | 0.069 | 608,684.646 | 7,938,781.09 |
12/3/20 | 0.081 | 0.082 | 0.072 | 0.073 | 1,982,780.692 | 8,484,836.098 |
12/2/20 | 0.088 | 0.116 | 0.071 | 0.081 | 11,900,392.029 | 9,311,396.029 |
11/29/20 | 0.066 | 0.071 | 0.066 | 0.07 | 108,289.083 | 8,137,032.601 |
11/28/20 | 0.071 | 0.075 | 0.066 | 0.066 | 134,658.964 | 7,654,980.136 |
11/27/20 | 0.069 | 0.074 | 0.067 | 0.071 | 198,809.041 | 8,158,170.047 |
11/26/20 | 0.069 | 0.071 | 0.062 | 0.069 | 472,213.743 | 8,014,945.439 |
11/25/20 | 0.069 | 0.076 | 0.067 | 0.069 | 547,657.188 | 7,986,003.597 |
11/24/20 | 0.068 | 0.07 | 0.063 | 0.069 | 452,734.291 | 8,011,812.114 |
11/23/20 | 0.063 | 0.069 | 0.061 | 0.068 | 370,689.351 | 7,804,574.799 |
11/22/20 | 0.066 | 0.073 | 0.062 | 0.063 | 797,070.36 | 7,251,855.467 |
11/21/20 | 0.066 | 0.071 | 0.064 | 0.066 | 315,926.216 | 7,588,217.124 |
11/20/20 | 0.064 | 0.069 | 0.063 | 0.066 | 164,496.223 | 7,616,766.622 |
11/19/20 | 0.068 | 0.07 | 0.06 | 0.064 | 173,454.524 | 7,444,070.313 |
11/18/20 | 0.07 | 0.07 | 0.065 | 0.068 | 237,678.505 | 7,847,463.701 |
11/17/20 | 0.075 | 0.079 | 0.067 | 0.07 | 148,366.123 | 8,078,254.747 |
11/16/20 | 0.084 | 0.085 | 0.075 | 0.076 | 76,307.828 | 8,733,331.118 |
11/15/20 | 0.083 | 0.087 | 0.081 | 0.084 | 33,674.736 | 9,655,199.982 |
11/14/20 | 0.082 | 0.085 | 0.078 | 0.083 | 44,219.564 | 9,528,652.025 |
11/13/20 | 0.08 | 0.086 | 0.078 | 0.082 | 48,899.199 | 9,416,372.929 |
11/12/20 | 0.081 | 0.082 | 0.073 | 0.08 | 79,380.824 | 9,182,456.998 |
11/11/20 | 0.081 | 0.084 | 0.079 | 0.081 | 71,526.344 | 9,403,937.702 |
11/10/20 | 0.083 | 0.083 | 0.078 | 0.081 | 77,555.559 | 9,366,247.503 |
11/9/20 | 0.081 | 0.084 | 0.081 | 0.083 | 64,186.776 | 9,548,182.461 |
11/8/20 | 0.067 | 0.082 | 0.067 | 0.081 | 69,007.477 | 9,351,734.173 |
11/7/20 | 0.072 | 0.077 | 0.065 | 0.067 | 157.487 | 7,784,497.45 |
11/6/20 | 0.07 | 0.072 | 0.064 | 0.072 | 152,799.4 | 8,285,107.696 |
11/5/20 | 0.078 | 0.081 | 0.063 | 0.07 | 127,411.964 | 8,087,516.157 |
11/4/20 | 0.071 | 0.08 | 0.07 | 0.078 | 60,396.689 | 8,979,134.521 |
11/3/20 | 0.082 | 0.082 | 0.067 | 0.071 | 103,256.368 | 7,996,023.343 |
11/1/20 | 0.087 | 0.088 | 0.081 | 0.082 | 48,794.964 | 9,210,703.798 |
10/30/20 | 0.076 | 0.082 | 0.072 | 0.082 | 90,575.11 | 9,202,163.879 |
10/29/20 | 0.075 | 0.077 | 0.066 | 0.076 | 105,604.232 | 8,545,009.467 |
10/28/20 | 0.081 | 0.082 | 0.066 | 0.075 | 180,150.555 | 8,459,209.296 |
10/27/20 | 0.085 | 0.086 | 0.081 | 0.081 | 212,844.683 | 9,083,603.519 |
10/26/20 | 0.087 | 0.1 | 0.085 | 0.085 | 148,672.586 | 9,618,356.714 |
10/25/20 | 0.088 | 0.1 | 0.086 | 0.1 | 128,364.464 | 11,275,225.388 |