Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/2/21 | 0.156 | 0.166 | 0.15 | 0.158 | 180,739.63 | 70,958,887.88 |
3/1/21 | 0.148 | 0.168 | 0.148 | 0.157 | 202,297.25 | 70,725,510.61 |
2/28/21 | 0.162 | 0.171 | 0.142 | 0.148 | 224,076.75 | 66,862,956.47 |
2/27/21 | 0.16 | 0.174 | 0.158 | 0.162 | 225,335.55 | 73,078,431.9 |
2/26/21 | 0.173 | 0.174 | 0.154 | 0.161 | 238,906.23 | 72,519,854.09 |
2/25/21 | 0.178 | 0.183 | 0.17 | 0.172 | 249,007.2 | 77,487,680.75 |
2/24/21 | 0.176 | 0.199 | 0.171 | 0.179 | 271,112.58 | 80,723,330.82 |
2/23/21 | 0.202 | 0.212 | 0.143 | 0.176 | 288,706.28 | 79,186,884.75 |
2/22/21 | 0.217 | 0.304 | 0.203 | 0.203 | 650,427.39 | 91,526,248.87 |
2/21/21 | 0.211 | 0.222 | 0.205 | 0.217 | 254,914.09 | 97,860,669.96 |
2/20/21 | 0.211 | 0.225 | 0.202 | 0.211 | 260,830.61 | 95,171,757.17 |
2/19/21 | 0.206 | 0.228 | 0.194 | 0.212 | 321,799.93 | 95,557,280.41 |
2/18/21 | 0.203 | 0.213 | 0.201 | 0.206 | 190,277.35 | 92,569,546.19 |
2/17/21 | 0.199 | 0.216 | 0.185 | 0.203 | 218,022.47 | 91,312,649.79 |
2/16/21 | 0.201 | 0.228 | 0.196 | 0.202 | 318,548.15 | 91,080,258.5 |
2/15/21 | 0.211 | 0.212 | 0.181 | 0.202 | 292,265.64 | 90,840,026.97 |
2/14/21 | 0.226 | 0.227 | 0.202 | 0.211 | 269,731.11 | 95,202,329.27 |
2/13/21 | 0.17 | 0.246 | 0.168 | 0.226 | 515,501.81 | 101,709,383.79 |
2/12/21 | 0.156 | 0.179 | 0.155 | 0.17 | 254,463.56 | 76,468,634.26 |
2/11/21 | 0.154 | 0.156 | 0.151 | 0.155 | 152,503.65 | 70,016,195 |
2/10/21 | 0.154 | 0.156 | 0.147 | 0.154 | 159,341.11 | 69,431,075.44 |
2/9/21 | 0.155 | 0.156 | 0.146 | 0.154 | 190,871.13 | 69,547,412.71 |
2/8/21 | 0.14 | 0.161 | 0.133 | 0.155 | 202,841.56 | 69,835,491.1 |
2/7/21 | 0.131 | 0.178 | 0.13 | 0.14 | 274,700.89 | 62,947,873.19 |
2/6/21 | 0.129 | 0.133 | 0.129 | 0.131 | 176,526.86 | 58,936,798.63 |
2/5/21 | 0.128 | 0.129 | 0.127 | 0.129 | 96,270 | 58,192,737.47 |
2/4/21 | 0.128 | 0.129 | 0.126 | 0.128 | 130,082.4 | 57,502,483.56 |
2/3/21 | 0.128 | 0.129 | 0.126 | 0.128 | 104,366.84 | 57,639,626.16 |
2/2/21 | 0.137 | 0.137 | 0.127 | 0.127 | 160,438.74 | 57,371,552.88 |
2/1/21 | 0.126 | 0.138 | 0.124 | 0.137 | 323,544.5 | 61,511,299.07 |
1/31/21 | 0.127 | 0.127 | 0.125 | 0.126 | 158,774.69 | 56,669,677.25 |
1/30/21 | 0.124 | 0.127 | 0.123 | 0.126 | 221,979.23 | 56,539,663.03 |
1/29/21 | 0.125 | 0.127 | 0.123 | 0.125 | 280,226.26 | 56,387,309.57 |
1/28/21 | 0.126 | 0.127 | 0.124 | 0.125 | 358,539.964 | 56,097,006.902 |
1/27/21 | 0.132 | 0.133 | 0.122 | 0.126 | 378,308.067 | 56,857,691.398 |
1/26/21 | 0.133 | 0.134 | 0.13 | 0.132 | 247,171.481 | 59,599,046.765 |
1/25/21 | 0.127 | 0.135 | 0.126 | 0.133 | 247,188.052 | 59,929,514.409 |
1/24/21 | 0.128 | 0.129 | 0.126 | 0.127 | 187,360.366 | 57,026,956.896 |
1/23/21 | 0.126 | 0.129 | 0.125 | 0.128 | 231,165.341 | 57,549,479.742 |
1/22/21 | 0.126 | 0.127 | 0.123 | 0.126 | 261,026.64 | 56,724,509.677 |
1/21/21 | 0.128 | 0.128 | 0.125 | 0.126 | 303,231.617 | 56,647,507.197 |
1/20/21 | 0.128 | 0.128 | 0.125 | 0.128 | 327,916.365 | 57,515,553.578 |
1/19/21 | 0.13 | 0.132 | 0.126 | 0.129 | 265,617.696 | 57,898,828.934 |
1/18/21 | 0.13 | 0.132 | 0.126 | 0.13 | 283,734.327 | 58,586,910.619 |
1/17/21 | 0.131 | 0.132 | 0.125 | 0.13 | 296,693.895 | 58,498,645.894 |
1/16/21 | 0.13 | 0.133 | 0.126 | 0.131 | 299,043.011 | 59,183,214.328 |
1/15/21 | 0.139 | 0.143 | 0.128 | 0.13 | 369,058.092 | 58,614,843.149 |
1/14/21 | 0.123 | 0.17 | 0.12 | 0.14 | 457,614.216 | 62,892,244.811 |
1/13/21 | 0.124 | 0.124 | 0.121 | 0.123 | 279,769.723 | 55,611,565.821 |
1/12/21 | 0.123 | 0.125 | 0.122 | 0.124 | 372,926.48 | 55,932,459.362 |
1/11/21 | 0.125 | 0.125 | 0.122 | 0.123 | 651,110.637 | 55,551,628.942 |
1/10/21 | 0.123 | 0.127 | 0.123 | 0.125 | 651,964.469 | 56,123,333.09 |
1/9/21 | 0.123 | 0.127 | 0.122 | 0.123 | 561,985.884 | 55,405,256.496 |
1/8/21 | 0.124 | 0.124 | 0.121 | 0.123 | 446,240.136 | 55,251,623.221 |
1/7/21 | 0.123 | 0.125 | 0.121 | 0.124 | 390,853.216 | 55,778,628.648 |
1/6/21 | 0.121 | 0.124 | 0.12 | 0.124 | 325,106.463 | 55,630,611.55 |
1/5/21 | 0.121 | 0.123 | 0.12 | 0.121 | 289,828.813 | 54,576,590.09 |
1/4/21 | 0.123 | 0.124 | 0.12 | 0.12 | 497,196.214 | 54,184,551.681 |
1/3/21 | 0.122 | 0.124 | 0.119 | 0.123 | 503,530.755 | 55,350,225.06 |
1/2/21 | 0.123 | 0.124 | 0.122 | 0.122 | 313,211.085 | 55,139,314.435 |
1/1/21 | 0.124 | 0.124 | 0.122 | 0.123 | 242,765.214 | 55,283,467.869 |
12/31/20 | 0.124 | 0.124 | 0.122 | 0.124 | 324,059.958 | 55,642,713.555 |
12/30/20 | 0.123 | 0.124 | 0.123 | 0.124 | 362,578.915 | 55,701,775.833 |
12/29/20 | 0.124 | 0.125 | 0.122 | 0.123 | 370,179.271 | 55,325,726.86 |
12/28/20 | 0.124 | 0.126 | 0.123 | 0.124 | 412,563.569 | 55,881,922.738 |
12/27/20 | 0.123 | 0.125 | 0.121 | 0.124 | 560,082.001 | 55,857,193.651 |
12/26/20 | 0.122 | 0.123 | 0.121 | 0.122 | 382,325.753 | 55,163,495.43 |
12/25/20 | 0.122 | 0.123 | 0.121 | 0.122 | 360,103.33 | 55,107,466.263 |
12/24/20 | 0.124 | 0.125 | 0.12 | 0.122 | 326,439.535 | 55,096,694.923 |
12/23/20 | 0.128 | 0.128 | 0.123 | 0.123 | 500,290.849 | 55,523,286.783 |
12/22/20 | 0.129 | 0.13 | 0.125 | 0.128 | 467,796.983 | 57,431,075.835 |
12/21/20 | 0.128 | 0.131 | 0.125 | 0.129 | 829,286.763 | 58,202,560.726 |
12/20/20 | 0.127 | 0.132 | 0.126 | 0.128 | 663,830.964 | 57,846,984.664 |
12/19/20 | 0.128 | 0.132 | 0.125 | 0.127 | 345,437.887 | 57,369,522.159 |
12/18/20 | 0.129 | 0.131 | 0.126 | 0.128 | 297,640.872 | 57,516,440.492 |
12/17/20 | 0.13 | 0.132 | 0.126 | 0.129 | 510,186.263 | 58,219,491.173 |
12/16/20 | 0.13 | 0.132 | 0.129 | 0.13 | 440,264.595 | 58,562,895.509 |
12/15/20 | 0.134 | 0.134 | 0.13 | 0.131 | 446,273.393 | 58,793,955.07 |
12/14/20 | 0.135 | 0.135 | 0.131 | 0.134 | 243,205.885 | 60,267,621.674 |
12/13/20 | 0.135 | 0.136 | 0.13 | 0.135 | 316,017.85 | 60,860,138.268 |
12/12/20 | 0.136 | 0.136 | 0.134 | 0.135 | 211,331.131 | 60,641,606.948 |
12/11/20 | 0.135 | 0.138 | 0.134 | 0.136 | 326,607.75 | 61,124,247.195 |
12/10/20 | 0.134 | 0.14 | 0.133 | 0.135 | 208,018.808 | 60,648,643.523 |
12/9/20 | 0.135 | 0.136 | 0.133 | 0.134 | 318,463.748 | 60,310,232.596 |
12/8/20 | 0.136 | 0.137 | 0.131 | 0.135 | 280,943.634 | 60,717,239.313 |
12/7/20 | 0.136 | 0.137 | 0.136 | 0.136 | 240,475.407 | 61,343,476.85 |
12/6/20 | 0.137 | 0.138 | 0.135 | 0.136 | 301,756.759 | 61,449,878.026 |
12/5/20 | 0.135 | 0.138 | 0.135 | 0.137 | 247,671.617 | 61,765,859.21 |
12/4/20 | 0.137 | 0.137 | 0.135 | 0.135 | 453,926.258 | 61,011,931.439 |
12/3/20 | 0.137 | 0.137 | 0.136 | 0.137 | 261,201.883 | 61,507,123.988 |