Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/15/21 | 0.402 | 0.402 | 0.363 | 0.391 | 2,651,551.849 | 49,489,297.339 |
1/14/21 | 0.383 | 0.405 | 0.377 | 0.401 | 3,092,439.741 | 50,680,157.355 |
1/13/21 | 0.36 | 0.388 | 0.348 | 0.383 | 2,471,612.43 | 48,451,516.782 |
1/12/21 | 0.368 | 0.387 | 0.35 | 0.359 | 1,945,478.282 | 45,444,820.273 |
1/11/21 | 0.42 | 0.42 | 0.333 | 0.375 | 3,497,356.3 | 47,378,443.946 |
1/10/21 | 0.425 | 0.451 | 0.395 | 0.42 | 4,612,428.149 | 53,116,135.356 |
1/9/21 | 0.394 | 0.435 | 0.388 | 0.426 | 2,013,979.911 | 53,809,778.742 |
1/8/21 | 0.412 | 0.414 | 0.379 | 0.398 | 2,464,149.214 | 50,305,505.979 |
1/7/21 | 0.401 | 0.432 | 0.391 | 0.412 | 3,210,660.331 | 51,987,178.499 |
1/6/21 | 0.371 | 0.405 | 0.36 | 0.4 | 3,062,497.895 | 50,560,214.623 |
1/5/21 | 0.365 | 0.378 | 0.347 | 0.371 | 1,937,726.351 | 46,907,483.926 |
1/4/21 | 0.374 | 0.377 | 0.333 | 0.365 | 2,272,688.705 | 46,069,169.32 |
1/3/21 | 0.38 | 0.391 | 0.355 | 0.374 | 1,595,872.428 | 47,161,533.466 |
1/2/21 | 0.391 | 0.392 | 0.364 | 0.38 | 2,087,015.58 | 47,964,249.873 |
1/1/21 | 0.378 | 0.392 | 0.368 | 0.391 | 2,457,388.265 | 49,354,623.577 |
12/31/20 | 0.379 | 0.379 | 0.357 | 0.379 | 2,121,399.239 | 47,759,903.666 |
12/30/20 | 0.375 | 0.391 | 0.362 | 0.379 | 2,601,196.369 | 47,777,901.519 |
12/29/20 | 0.386 | 0.388 | 0.357 | 0.374 | 2,256,467.59 | 47,214,866.561 |
12/28/20 | 0.395 | 0.399 | 0.378 | 0.385 | 2,660,235.423 | 48,548,724.889 |
12/27/20 | 0.366 | 0.395 | 0.359 | 0.395 | 4,474,154.593 | 49,820,039.852 |
12/26/20 | 0.369 | 0.375 | 0.357 | 0.366 | 1,989,042.73 | 46,107,018.865 |
12/25/20 | 0.368 | 0.383 | 0.355 | 0.369 | 1,917,231.701 | 46,539,036.812 |
12/24/20 | 0.34 | 0.368 | 0.322 | 0.368 | 2,215,100.503 | 46,340,620.036 |
12/23/20 | 0.395 | 0.397 | 0.324 | 0.34 | 2,786,388.883 | 42,866,851.121 |
12/22/20 | 0.398 | 0.403 | 0.375 | 0.395 | 2,188,780.082 | 49,782,290.627 |
12/21/20 | 0.412 | 0.415 | 0.375 | 0.398 | 2,528,153.68 | 50,168,581.505 |
12/20/20 | 0.44 | 0.472 | 0.401 | 0.412 | 6,206,347.31 | 51,824,362.56 |
12/19/20 | 0.406 | 0.481 | 0.404 | 0.439 | 17,615,705.22 | 55,220,610.527 |
12/18/20 | 0.388 | 0.407 | 0.375 | 0.406 | 3,446,222.848 | 51,131,806.863 |
12/17/20 | 0.389 | 0.392 | 0.372 | 0.387 | 2,825,759.727 | 48,755,157.843 |
12/16/20 | 0.378 | 0.391 | 0.369 | 0.389 | 2,447,933.574 | 48,919,276.549 |
12/15/20 | 0.378 | 0.379 | 0.367 | 0.378 | 1,869,420.787 | 47,542,200.112 |
12/14/20 | 0.378 | 0.379 | 0.366 | 0.378 | 1,819,860.712 | 47,504,548.34 |
12/13/20 | 0.377 | 0.382 | 0.37 | 0.377 | 2,508,689.447 | 47,412,350.119 |
12/12/20 | 0.364 | 0.383 | 0.358 | 0.377 | 2,084,449.763 | 47,386,736.555 |
12/11/20 | 0.374 | 0.424 | 0.353 | 0.364 | 7,810,667.094 | 45,762,384 |
12/10/20 | 0.387 | 0.388 | 0.358 | 0.373 | 1,983,473.012 | 46,931,084.482 |
12/9/20 | 0.39 | 0.391 | 0.363 | 0.386 | 2,715,703.678 | 48,565,298.405 |
12/8/20 | 0.416 | 0.436 | 0.388 | 0.39 | 4,031,828.085 | 48,969,566.287 |
12/7/20 | 0.417 | 0.418 | 0.404 | 0.417 | 2,257,615.629 | 52,348,605.13 |
12/6/20 | 0.421 | 0.431 | 0.407 | 0.417 | 2,300,053.913 | 52,359,855.213 |
12/5/20 | 0.401 | 0.423 | 0.394 | 0.421 | 2,378,062.734 | 52,899,657.862 |
12/4/20 | 0.443 | 0.45 | 0.397 | 0.4 | 3,476,476.531 | 50,239,960.734 |
12/3/20 | 0.446 | 0.452 | 0.422 | 0.443 | 3,935,600.178 | 55,652,914.779 |
12/2/20 | 0.424 | 0.446 | 0.41 | 0.446 | 3,377,208.04 | 55,932,396.463 |
11/29/20 | 0.405 | 0.411 | 0.389 | 0.398 | 2,351,287.816 | 49,938,501.968 |
11/28/20 | 0.385 | 0.41 | 0.378 | 0.406 | 4,139,510.98 | 50,975,386.311 |
11/27/20 | 0.369 | 0.39 | 0.352 | 0.387 | 3,618,404.063 | 48,544,955.965 |
11/26/20 | 0.421 | 0.445 | 0.341 | 0.369 | 3,996,205.156 | 46,223,363.689 |
11/25/20 | 0.413 | 0.452 | 0.407 | 0.418 | 9,208,483.179 | 52,406,316.436 |
11/24/20 | 0.388 | 0.413 | 0.379 | 0.412 | 5,978,100.486 | 51,697,983.731 |
11/23/20 | 0.381 | 0.397 | 0.374 | 0.388 | 3,345,809.099 | 48,635,563.876 |
11/22/20 | 0.395 | 0.396 | 0.365 | 0.381 | 3,292,481.787 | 47,791,941.973 |
11/21/20 | 0.385 | 0.4 | 0.367 | 0.395 | 4,020,272.414 | 49,452,851.748 |
11/20/20 | 0.369 | 0.39 | 0.363 | 0.385 | 5,364,330.34 | 48,179,942.04 |
11/19/20 | 0.349 | 0.478 | 0.349 | 0.369 | 23,500,661.987 | 46,174,190.48 |
11/18/20 | 0.347 | 0.361 | 0.331 | 0.349 | 3,090,572.977 | 43,653,880.808 |
11/17/20 | 0.352 | 0.357 | 0.336 | 0.347 | 2,895,089.668 | 43,405,555.7 |
11/16/20 | 0.35 | 0.394 | 0.345 | 0.349 | 5,560,706.235 | 43,708,856.016 |
11/15/20 | 0.366 | 0.369 | 0.346 | 0.35 | 3,330,585.895 | 43,865,620.38 |
11/14/20 | 0.341 | 0.478 | 0.341 | 0.366 | 18,682,241.309 | 45,832,522.493 |
11/13/20 | 0.335 | 0.344 | 0.33 | 0.341 | 1,842,175.798 | 42,708,058.869 |
11/12/20 | 0.351 | 0.352 | 0.33 | 0.335 | 1,758,945.016 | 41,884,031.999 |
11/11/20 | 0.362 | 0.376 | 0.347 | 0.351 | 2,629,857.067 | 43,907,580.438 |
11/10/20 | 0.361 | 0.396 | 0.348 | 0.363 | 4,911,834.58 | 45,335,436.374 |
11/9/20 | 0.334 | 0.364 | 0.325 | 0.361 | 5,160,169.497 | 45,102,928.875 |
11/8/20 | 0.302 | 0.386 | 0.302 | 0.334 | 10,162,352.43 | 41,744,139.389 |
11/7/20 | 0.323 | 0.337 | 0.295 | 0.302 | 1,890,187.92 | 37,711,477.66 |
11/6/20 | 0.301 | 0.323 | 0.295 | 0.323 | 1,639,727.113 | 40,348,403.488 |
11/5/20 | 0.289 | 0.303 | 0.286 | 0.301 | 1,429,913.327 | 37,576,397.398 |
11/4/20 | 0.277 | 0.292 | 0.269 | 0.289 | 1,138,920.592 | 36,146,334.011 |
11/3/20 | 0.289 | 0.29 | 0.27 | 0.277 | 1,013,683.012 | 34,618,185.781 |
10/30/20 | 0.295 | 0.304 | 0.277 | 0.282 | 1,552,333.931 | 35,168,817.405 |
10/29/20 | 0.295 | 0.308 | 0.282 | 0.295 | 2,504,906.336 | 36,853,662.431 |
10/28/20 | 0.294 | 0.315 | 0.29 | 0.295 | 2,794,229.009 | 36,759,750.569 |
10/27/20 | 0.298 | 0.304 | 0.291 | 0.294 | 1,374,200.861 | 36,715,150.121 |
10/26/20 | 0.31 | 0.319 | 0.295 | 0.298 | 1,614,535.29 | 37,155,583.164 |
10/25/20 | 0.318 | 0.319 | 0.306 | 0.31 | 1,450,758.192 | 38,659,314.863 |
10/24/20 | 0.333 | 0.333 | 0.315 | 0.318 | 1,958,829.754 | 39,615,998.697 |
10/23/20 | 0.302 | 0.351 | 0.299 | 0.333 | 5,284,134.318 | 41,470,977.669 |
10/22/20 | 0.295 | 0.305 | 0.293 | 0.303 | 1,340,245.899 | 37,708,727.283 |
10/21/20 | 0.274 | 0.308 | 0.274 | 0.295 | 1,673,022.79 | 36,714,553.616 |
10/20/20 | 0.293 | 0.3 | 0.27 | 0.274 | 1,543,573.05 | 34,198,265.334 |
10/19/20 | 0.296 | 0.297 | 0.29 | 0.293 | 1,126,512.214 | 41,989,582.436 |
10/18/20 | 0.301 | 0.303 | 0.295 | 0.295 | 1,078,048.474 | 45,060,510.911 |
10/17/20 | 0.287 | 0.305 | 0.285 | 0.301 | 1,262,754.837 | 37,515,673.925 |
10/16/20 | 0.295 | 0.306 | 0.284 | 0.288 | 1,279,312.515 | 35,876,684.133 |
10/15/20 | 0.304 | 0.308 | 0.292 | 0.295 | 1,138,925.968 | 36,777,698.757 |
10/14/20 | 0.31 | 0.313 | 0.3 | 0.304 | 1,281,305.561 | 40,554,171.796 |
10/13/20 | 0.315 | 0.332 | 0.308 | 0.31 | 2,713,123.422 | 44,506,707.214 |