Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/27/21 | 0.497 | 0.578 | 0.497 | 0.551 | 8,147,216.74 | 45,415,107.86 |
2/26/21 | 0.536 | 0.553 | 0.482 | 0.497 | 12,534,447.74 | 40,884,772.77 |
2/25/21 | 0.561 | 0.625 | 0.534 | 0.535 | 12,197,290.98 | 44,024,692.47 |
2/24/21 | 0.558 | 0.644 | 0.531 | 0.561 | 14,793,345.5 | 46,107,424.14 |
2/23/21 | 0.725 | 0.729 | 0.494 | 0.558 | 23,517,790.86 | 45,788,125.08 |
2/22/21 | 0.855 | 0.903 | 0.632 | 0.725 | 29,254,384.49 | 59,534,991.96 |
2/21/21 | 0.736 | 0.887 | 0.706 | 0.856 | 38,146,195.58 | 70,161,031.81 |
2/20/21 | 0.7 | 0.838 | 0.679 | 0.737 | 25,579,263.04 | 60,425,303.88 |
2/19/21 | 0.685 | 0.705 | 0.659 | 0.699 | 11,270,568.16 | 57,240,703.42 |
2/18/21 | 0.701 | 0.716 | 0.667 | 0.685 | 12,522,560.49 | 56,056,522.11 |
2/17/21 | 0.663 | 0.71 | 0.603 | 0.701 | 18,900,183.4 | 57,303,327.06 |
2/16/21 | 0.602 | 0.686 | 0.599 | 0.663 | 19,043,314.2 | 54,181,456.71 |
2/15/21 | 0.64 | 0.715 | 0.576 | 0.602 | 22,319,986.71 | 49,156,204.94 |
2/14/21 | 0.752 | 0.755 | 0.628 | 0.64 | 22,776,640.68 | 52,264,313.01 |
2/13/21 | 0.678 | 0.778 | 0.654 | 0.752 | 20,634,823.69 | 61,298,063.53 |
2/12/21 | 0.66 | 0.725 | 0.631 | 0.678 | 16,783,702.54 | 55,291,029.06 |
2/11/21 | 0.571 | 0.694 | 0.551 | 0.659 | 27,964,159.1 | 53,703,814.17 |
2/10/21 | 0.511 | 0.605 | 0.503 | 0.57 | 24,744,598.82 | 46,399,050.03 |
2/9/21 | 0.457 | 0.52 | 0.457 | 0.511 | 16,042,749.5 | 41,565,581.19 |
2/8/21 | 0.418 | 0.461 | 0.413 | 0.457 | 12,205,397.65 | 37,122,656.03 |
2/7/21 | 0.442 | 0.447 | 0.401 | 0.417 | 12,415,725.86 | 33,884,919.44 |
2/6/21 | 0.471 | 0.471 | 0.436 | 0.442 | 14,268,717.4 | 35,898,516.65 |
2/5/21 | 0.421 | 0.472 | 0.413 | 0.471 | 13,182,617.34 | 38,195,913.33 |
2/4/21 | 0.411 | 0.437 | 0.387 | 0.421 | 13,409,023.98 | 33,938,971.7 |
2/3/21 | 0.395 | 0.413 | 0.393 | 0.411 | 11,276,421.25 | 33,075,785.86 |
2/2/21 | 0.391 | 0.399 | 0.383 | 0.395 | 10,274,085.55 | 31,754,609.42 |
2/1/21 | 0.406 | 0.429 | 0.379 | 0.391 | 16,499,302.94 | 31,477,420.27 |
1/31/21 | 0.36 | 0.419 | 0.354 | 0.407 | 23,597,637.11 | 32,672,708.64 |
1/30/21 | 0.347 | 0.379 | 0.341 | 0.36 | 10,559,901.19 | 28,889,115.41 |
1/29/21 | 0.356 | 0.362 | 0.334 | 0.347 | 14,527,020.25 | 27,823,984.65 |
1/28/21 | 0.337 | 0.359 | 0.333 | 0.348 | 10,906,459.811 | 27,900,772.854 |
1/27/21 | 0.344 | 0.346 | 0.312 | 0.337 | 9,452,596.929 | 26,968,535.744 |
1/26/21 | 0.353 | 0.36 | 0.332 | 0.344 | 8,109,351.982 | 27,558,129.467 |
1/25/21 | 0.369 | 0.373 | 0.346 | 0.353 | 8,435,365.049 | 28,278,457.324 |
1/24/21 | 0.354 | 0.385 | 0.351 | 0.369 | 8,940,944.005 | 29,470,214.136 |
1/23/21 | 0.37 | 0.383 | 0.35 | 0.354 | 10,662,969.37 | 28,250,717.682 |
1/22/21 | 0.361 | 0.388 | 0.331 | 0.37 | 13,223,608.083 | 29,537,084.964 |
1/21/21 | 0.377 | 0.423 | 0.36 | 0.361 | 18,215,126.437 | 28,810,343.761 |
1/20/21 | 0.365 | 0.377 | 0.333 | 0.377 | 11,038,606.423 | 30,019,306.326 |
1/19/21 | 0.395 | 0.403 | 0.364 | 0.366 | 8,700,689.973 | 29,188,732.027 |
1/18/21 | 0.34 | 0.419 | 0.338 | 0.395 | 13,136,567.316 | 31,439,903.45 |
1/17/21 | 0.33 | 0.352 | 0.319 | 0.34 | 5,793,638.254 | 27,047,276.543 |
1/16/21 | 0.335 | 0.358 | 0.33 | 0.33 | 8,032,862.019 | 26,237,200.501 |
1/15/21 | 0.334 | 0.341 | 0.296 | 0.334 | 10,695,458.191 | 26,567,279.415 |
1/14/21 | 0.346 | 0.353 | 0.328 | 0.334 | 8,049,612.225 | 26,489,516.602 |
1/13/21 | 0.324 | 0.345 | 0.315 | 0.345 | 8,336,109.404 | 27,081,602.013 |
1/12/21 | 0.341 | 0.36 | 0.316 | 0.324 | 8,649,753.872 | 25,404,466.326 |
1/11/21 | 0.38 | 0.38 | 0.305 | 0.341 | 16,370,765.469 | 26,710,656.921 |
1/10/21 | 0.339 | 0.399 | 0.334 | 0.381 | 18,085,697.468 | 29,893,306.493 |
1/9/21 | 0.32 | 0.352 | 0.311 | 0.339 | 10,888,855.317 | 26,601,451.128 |
1/8/21 | 0.312 | 0.323 | 0.292 | 0.32 | 9,019,784.433 | 25,116,552.895 |
1/7/21 | 0.323 | 0.343 | 0.308 | 0.311 | 8,687,827.651 | 24,399,955.378 |
1/6/21 | 0.325 | 0.346 | 0.304 | 0.323 | 10,917,745.737 | 25,348,308.571 |
1/5/21 | 0.277 | 0.332 | 0.267 | 0.325 | 9,409,530.645 | 25,498,943.278 |
1/4/21 | 0.284 | 0.298 | 0.264 | 0.277 | 7,366,741.891 | 21,702,971.586 |
1/3/21 | 0.269 | 0.286 | 0.264 | 0.284 | 6,957,399.386 | 22,269,044.648 |
1/2/21 | 0.274 | 0.275 | 0.263 | 0.269 | 6,250,376.145 | 21,074,736.805 |
1/1/21 | 0.3 | 0.301 | 0.269 | 0.274 | 5,748,619.166 | 21,417,759.557 |
12/31/20 | 0.265 | 0.304 | 0.263 | 0.3 | 6,302,693.779 | 23,444,555.762 |
12/30/20 | 0.258 | 0.27 | 0.253 | 0.265 | 7,008,768.69 | 20,665,318.076 |
12/29/20 | 0.276 | 0.301 | 0.251 | 0.258 | 8,253,940.227 | 20,107,020.631 |
12/28/20 | 0.278 | 0.283 | 0.274 | 0.276 | 5,107,040.679 | 21,506,194.782 |
12/27/20 | 0.29 | 0.294 | 0.267 | 0.278 | 6,357,992.771 | 21,681,064.927 |
12/26/20 | 0.284 | 0.306 | 0.282 | 0.29 | 7,252,586.822 | 22,582,652.061 |
12/25/20 | 0.284 | 0.306 | 0.28 | 0.284 | 6,648,811.36 | 22,117,349.864 |
12/24/20 | 0.274 | 0.287 | 0.269 | 0.283 | 5,981,976.028 | 22,034,258.295 |
12/23/20 | 0.325 | 0.33 | 0.272 | 0.274 | 12,103,844.057 | 21,284,911.982 |
12/22/20 | 0.338 | 0.343 | 0.308 | 0.325 | 10,977,077.678 | 25,250,593.331 |
12/21/20 | 0.395 | 0.398 | 0.319 | 0.338 | 12,327,533.193 | 26,203,892.02 |
12/20/20 | 0.397 | 0.404 | 0.365 | 0.395 | 12,037,769.67 | 30,600,741.679 |
12/19/20 | 0.379 | 0.418 | 0.365 | 0.397 | 11,018,947.016 | 30,763,512.048 |
12/18/20 | 0.422 | 0.456 | 0.366 | 0.379 | 33,918,519.137 | 29,346,008.586 |
12/17/20 | 0.309 | 0.508 | 0.306 | 0.422 | 63,298,683.066 | 32,668,027.332 |
12/16/20 | 0.298 | 0.329 | 0.293 | 0.309 | 10,532,901.784 | 23,903,224.316 |
12/15/20 | 0.272 | 0.3 | 0.272 | 0.298 | 10,869,670.065 | 23,000,499.898 |
12/14/20 | 0.263 | 0.276 | 0.261 | 0.272 | 6,860,535.574 | 20,982,612.286 |
12/13/20 | 0.264 | 0.266 | 0.257 | 0.263 | 5,186,270.579 | 20,316,773.294 |
12/12/20 | 0.257 | 0.267 | 0.257 | 0.264 | 5,725,538.14 | 20,320,173.595 |
12/11/20 | 0.262 | 0.269 | 0.248 | 0.257 | 7,416,245.329 | 19,802,751.882 |
12/10/20 | 0.26 | 0.273 | 0.248 | 0.262 | 8,701,647.61 | 20,147,900.882 |
12/9/20 | 0.242 | 0.275 | 0.226 | 0.26 | 10,171,809.899 | 19,993,202.391 |
12/8/20 | 0.262 | 0.263 | 0.239 | 0.242 | 7,194,308.273 | 18,572,577.414 |
12/7/20 | 0.264 | 0.269 | 0.258 | 0.262 | 7,141,481.173 | 20,137,742.443 |
12/6/20 | 0.27 | 0.271 | 0.259 | 0.264 | 6,269,236.404 | 20,275,888.908 |
12/5/20 | 0.262 | 0.27 | 0.259 | 0.27 | 6,420,012.639 | 20,571,146.158 |
12/4/20 | 0.275 | 0.277 | 0.26 | 0.262 | 7,173,046.227 | 19,933,748.843 |
12/3/20 | 0.272 | 0.28 | 0.269 | 0.275 | 6,885,951.261 | 20,957,018.266 |
12/2/20 | 0.266 | 0.274 | 0.262 | 0.272 | 8,095,992.407 | 20,681,275.917 |
12/1/20 | 0.28 | 0.287 | 0.261 | 0.266 | 9,254,034.609 | 20,239,736.726 |
11/30/20 | 0.275 | 0.284 | 0.271 | 0.28 | 8,908,209.193 | 21,240,429.234 |