Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/30/20 | 0.42 | 0.42 | 0.374 | 0.379 | 1,961.039 | 65,941,604.225 |
10/29/20 | 0.377 | 0.422 | 0.361 | 0.42 | 12,129.957 | 73,149,334.833 |
10/28/20 | 0.388 | 0.451 | 0.377 | 0.377 | 14,280.815 | 65,639,734.935 |
10/27/20 | 0.363 | 0.405 | 0.362 | 0.388 | 586.893 | 67,492,772.862 |
10/26/20 | 0.357 | 0.425 | 0.357 | 0.363 | 1,524.573 | 63,161,579.254 |
10/25/20 | 0.394 | 0.445 | 0.357 | 0.357 | 3,583.443 | 62,172,266.787 |
10/24/20 | 0.408 | 0.437 | 0.354 | 0.394 | 3,243.585 | 68,608,097.803 |
10/23/20 | 0.393 | 0.488 | 0.354 | 0.408 | 10,095.418 | 71,004,303.518 |
10/22/20 | 0.358 | 0.394 | 0.342 | 0.393 | 10,071.584 | 68,358,853.579 |
10/21/20 | 0.31 | 0.358 | 0.31 | 0.358 | 4,335.916 | 62,213,813.24 |
10/20/20 | 0.342 | 0.342 | 0.308 | 0.31 | 2,056.807 | 54,012,235.429 |
10/19/20 | 0.325 | 0.342 | 0.307 | 0.342 | 3,609.703 | 59,444,444.989 |
10/18/20 | 0.31 | 0.338 | 0.307 | 0.325 | 2,511.118 | 56,465,108.118 |
10/17/20 | 0.324 | 0.354 | 0.31 | 0.31 | 337.081 | 53,923,442.089 |
10/16/20 | 0.341 | 0.341 | 0.318 | 0.324 | 112.318 | 56,396,324.939 |
10/15/20 | 0.344 | 0.344 | 0.305 | 0.341 | 1,977.249 | 59,279,909.236 |
10/14/20 | 0.342 | 0.361 | 0.304 | 0.344 | 339.76 | 59,868,794.155 |
10/13/20 | 0.342 | 0.342 | 0.342 | 0.342 | 3,787.814 | 59,536,015.771 |
10/12/20 | 0.325 | 0.344 | 0.32 | 0.342 | 3,740.903 | 59,540,891.423 |
10/11/20 | 0.327 | 0.35 | 0.298 | 0.325 | 5,319.87 | 56,611,914.025 |
10/10/20 | 0.33 | 0.357 | 0.29 | 0.327 | 13,808.031 | 56,971,224.782 |
10/9/20 | 0.313 | 0.364 | 0.29 | 0.331 | 13,523.118 | 57,608,600.663 |
10/8/20 | 0.327 | 0.329 | 0.285 | 0.313 | 3,470.61 | 54,465,084.744 |
10/7/20 | 0.297 | 0.363 | 0.296 | 0.327 | 3,661.417 | 56,908,548.415 |
10/6/20 | 0.338 | 0.339 | 0.295 | 0.297 | 2,992.665 | 51,608,685.05 |
10/5/20 | 0.352 | 0.353 | 0.337 | 0.338 | 916.716 | 58,868,948.622 |
10/4/20 | 0.377 | 0.4 | 0.351 | 0.352 | 911.235 | 61,224,701.881 |
10/3/20 | 0.374 | 0.377 | 0.373 | 0.377 | 1,803.291 | 65,534,525.161 |
10/2/20 | 0.385 | 0.386 | 0.356 | 0.374 | 2,630.487 | 65,029,033.072 |
10/1/20 | 0.407 | 0.439 | 0.38 | 0.385 | 3,171.467 | 67,010,435.182 |
9/29/20 | 0.414 | 0.446 | 0.349 | 0.445 | 3,634.608 | 77,463,545.802 |
9/28/20 | 0.465 | 0.466 | 0.357 | 0.414 | 3,212.879 | 72,056,868.122 |
9/27/20 | 0.372 | 0.479 | 0.371 | 0.465 | 178.822 | 80,840,382.989 |
9/26/20 | 0.395 | 0.488 | 0.356 | 0.372 | 2,557.104 | 64,759,763.512 |
9/25/20 | 0.502 | 0.503 | 0.39 | 0.395 | 2,128.57 | 68,663,608.153 |
9/24/20 | 0.432 | 0.56 | 0.367 | 0.502 | 4,437.811 | 87,338,472.652 |
9/23/20 | 0.365 | 0.434 | 0.363 | 0.432 | 788.258 | 75,215,448.933 |
9/22/20 | 0.342 | 0.445 | 0.341 | 0.365 | 3,543.454 | 63,562,805.051 |
9/21/20 | 4.615 | 4.67 | 0.326 | 0.342 | 5,934.263 | 59,506,851.395 |
9/20/20 | 4.796 | 4.797 | 4.562 | 4.615 | 2.45 | 803,048,105.769 |
9/19/20 | 4.78 | 4.815 | 4.708 | 4.798 | 2.529 | 834,779,248.515 |
9/18/20 | 0.493 | 4.841 | 0.493 | 4.78 | 2.522 | 831,743,748.428 |
9/17/20 | 0.492 | 0.511 | 0.475 | 0.493 | 4,010.222 | 85,718,449.694 |
9/16/20 | 0.567 | 0.568 | 0.487 | 0.492 | 4,009.06 | 85,641,346.125 |
9/15/20 | 0.546 | 0.57 | 0.546 | 0.567 | 350.448 | 98,613,271.8 |
9/14/20 | 0.57 | 0.597 | 0.542 | 0.546 | 927.441 | 95,078,825.285 |
9/13/20 | 0.551 | 0.588 | 0.543 | 0.57 | 1,028.345 | 99,177,194.049 |
9/12/20 | 0.544 | 0.569 | 0.541 | 0.551 | 685.93 | 95,888,444.402 |
9/11/20 | 0.584 | 0.59 | 0.542 | 0.544 | 1,216.892 | 94,620,622.268 |
9/10/20 | 0.527 | 0.592 | 0.525 | 0.584 | 520.137 | 101,666,290.553 |
9/9/20 | 0.526 | 0.529 | 0.522 | 0.527 | 2,611.857 | 91,707,876.447 |
9/8/20 | 0.541 | 0.558 | 0.52 | 0.526 | 1,180.642 | 91,499,806.787 |
9/7/20 | 0.585 | 0.597 | 0.54 | 0.541 | 412.44 | 94,145,347.385 |
9/6/20 | 0.591 | 0.597 | 0.532 | 0.585 | 1,083.713 | 101,785,692.646 |
9/5/20 | 0.523 | 0.62 | 0.515 | 0.591 | 3,099.12 | 102,803,839.439 |
9/4/20 | 0.595 | 0.603 | 0.502 | 0.523 | 3,775 | 91,001,864.079 |
9/3/20 | 0.647 | 0.652 | 0.587 | 0.595 | 3,610.26 | 103,574,431.441 |
9/2/20 | 0.658 | 0.67 | 0.634 | 0.648 | 3,304.381 | 112,758,876.84 |
9/1/20 | 0.656 | 0.702 | 0.652 | 0.658 | 1,780.334 | 114,565,047.316 |
8/31/20 | 0.678 | 0.688 | 0.644 | 0.657 | 1,413.969 | 114,266,871.902 |
8/30/20 | 0.692 | 0.692 | 0.636 | 0.678 | 15,765.557 | 117,931,376.916 |
8/29/20 | 0.678 | 0.701 | 0.67 | 0.692 | 2,371.894 | 120,392,722.208 |
8/28/20 | 0.663 | 0.689 | 0.662 | 0.678 | 778.095 | 117,944,191.278 |
8/27/20 | 0.665 | 0.706 | 0.663 | 0.663 | 3,691.144 | 115,416,329.849 |
8/26/20 | 0.665 | 0.691 | 0.662 | 0.665 | 3,103.788 | 115,656,883.689 |
8/25/20 | 0.667 | 0.711 | 0.663 | 0.664 | 2,394.851 | 115,580,845.311 |
8/24/20 | 0.668 | 0.71 | 0.667 | 0.667 | 3,728.744 | 116,144,598.64 |
8/23/20 | 0.667 | 0.719 | 0.666 | 0.668 | 2,600.363 | 116,168,173.906 |
8/22/20 | 0.695 | 0.71 | 0.65 | 0.667 | 2,201.923 | 115,993,504.577 |
8/21/20 | 0.683 | 0.722 | 0.639 | 0.696 | 20,118.072 | 121,017,941.129 |
8/20/20 | 0.74 | 0.741 | 0.672 | 0.684 | 5,996.376 | 118,938,899.802 |
8/19/20 | 0.756 | 0.756 | 0.689 | 0.74 | 9,278.85 | 128,746,923.059 |
8/18/20 | 0.699 | 0.773 | 0.692 | 0.756 | 13,923.969 | 131,566,322.066 |
8/17/20 | 0.682 | 0.729 | 0.68 | 0.698 | 5,488.051 | 121,504,664.945 |
8/16/20 | 0.714 | 0.731 | 0.682 | 0.682 | 1,487.661 | 118,581,172.698 |
8/15/20 | 0.705 | 0.72 | 0.668 | 0.712 | 5,946.756 | 123,973,608.931 |
8/14/20 | 0.689 | 0.725 | 0.652 | 0.706 | 1,359.825 | 122,785,375.11 |
8/13/20 | 0.673 | 0.746 | 0.666 | 0.689 | 929.276 | 119,844,098.417 |
8/12/20 | 0.654 | 0.7 | 0.629 | 0.673 | 4,943.915 | 117,060,250.901 |
8/11/20 | 0.698 | 0.726 | 0.652 | 0.654 | 2,120.717 | 113,870,566.123 |
8/10/20 | 0.747 | 0.747 | 0.694 | 0.698 | 3,534.666 | 121,500,069.383 |
8/9/20 | 0.682 | 0.749 | 0.682 | 0.747 | 902.902 | 129,910,945.44 |
8/8/20 | 0.755 | 0.756 | 0.682 | 0.682 | 1,960.017 | 118,625,273.733 |
8/7/20 | 0.723 | 0.759 | 0.721 | 0.755 | 900.224 | 131,408,640.569 |
8/6/20 | 0.733 | 0.742 | 0.722 | 0.723 | 7,746.21 | 125,745,298.331 |
8/5/20 | 0.725 | 0.776 | 0.724 | 0.733 | 1,954.527 | 127,483,446.074 |
8/4/20 | 0.759 | 0.782 | 0.723 | 0.725 | 4,102.051 | 126,109,664.866 |
8/3/20 | 0.709 | 0.766 | 0.708 | 0.759 | 1,686.665 | 131,997,469.624 |
8/2/20 | 0.791 | 0.794 | 0.707 | 0.709 | 24,711.445 | 123,363,060.917 |
8/1/20 | 0.744 | 0.797 | 0.741 | 0.79 | 8,273.171 | 137,518,012.923 |