Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/21/21 | 0.639 | 0.639 | 0.599 | 0.602 | 2,946,254.945 | 12,152,227.226 |
1/20/21 | 0.639 | 0.65 | 0.602 | 0.639 | 2,952,148.069 | 12,897,834.951 |
1/19/21 | 0.646 | 0.668 | 0.64 | 0.64 | 3,196,853.58 | 12,911,246.54 |
1/18/21 | 0.629 | 0.659 | 0.617 | 0.647 | 2,917,277.837 | 13,048,688.923 |
1/17/21 | 0.629 | 0.648 | 0.6 | 0.629 | 3,058,092.343 | 12,694,779.162 |
1/16/21 | 0.641 | 0.66 | 0.619 | 0.63 | 3,521,187.308 | 12,703,479.393 |
1/15/21 | 0.668 | 0.675 | 0.607 | 0.641 | 3,246,590.844 | 12,923,748.676 |
1/14/21 | 0.663 | 0.68 | 0.649 | 0.668 | 2,843,563.72 | 13,484,884.837 |
1/13/21 | 0.634 | 0.675 | 0.61 | 0.663 | 3,073,798.723 | 13,376,969.443 |
1/12/21 | 0.667 | 0.669 | 0.609 | 0.633 | 2,979,044.227 | 12,782,339.692 |
1/11/21 | 0.657 | 0.669 | 0.599 | 0.668 | 3,265,528.794 | 13,481,771.552 |
1/10/21 | 0.649 | 0.668 | 0.62 | 0.658 | 3,252,516.476 | 13,271,712.882 |
1/9/21 | 0.663 | 0.669 | 0.636 | 0.649 | 2,611,147.954 | 13,104,276.763 |
1/8/21 | 0.669 | 0.681 | 0.63 | 0.663 | 2,939,919.84 | 13,376,196.836 |
1/7/21 | 0.679 | 0.681 | 0.643 | 0.668 | 3,257,752.831 | 13,483,270.911 |
1/6/21 | 0.674 | 0.681 | 0.644 | 0.679 | 3,430,606.261 | 13,705,860.068 |
1/5/21 | 0.67 | 0.682 | 0.625 | 0.674 | 3,180,628.512 | 13,591,619.842 |
1/4/21 | 0.662 | 0.681 | 0.616 | 0.67 | 3,186,571.38 | 13,513,050.814 |
1/3/21 | 0.664 | 0.68 | 0.639 | 0.662 | 3,173,874.657 | 13,350,043.624 |
1/2/21 | 0.67 | 0.681 | 0.636 | 0.663 | 3,198,589.079 | 13,379,997.826 |
1/1/21 | 0.655 | 0.675 | 0.649 | 0.67 | 3,085,862.299 | 13,510,413.005 |
12/31/20 | 0.665 | 0.669 | 0.641 | 0.655 | 2,746,497.979 | 13,220,205.522 |
12/30/20 | 0.641 | 0.666 | 0.636 | 0.666 | 3,491,024.644 | 13,430,357.054 |
12/29/20 | 0.631 | 0.646 | 0.619 | 0.642 | 2,702,044.644 | 12,961,437.015 |
12/28/20 | 0.62 | 0.646 | 0.62 | 0.631 | 2,383,440.179 | 12,735,928.475 |
12/27/20 | 0.643 | 0.653 | 0.62 | 0.62 | 3,104,037.258 | 12,504,470.545 |
12/26/20 | 0.631 | 0.655 | 0.62 | 0.643 | 3,083,609.353 | 12,975,095.709 |
12/25/20 | 0.637 | 0.638 | 0.626 | 0.631 | 3,169,130.723 | 12,733,040.158 |
12/24/20 | 0.647 | 0.648 | 0.629 | 0.638 | 3,308,343.318 | 12,865,995.206 |
12/23/20 | 0.639 | 0.65 | 0.629 | 0.647 | 2,910,857.623 | 13,060,614.206 |
12/22/20 | 0.632 | 0.645 | 0.61 | 0.64 | 3,311,209.819 | 12,909,180.809 |
12/21/20 | 0.666 | 0.677 | 0.63 | 0.633 | 3,337,774.039 | 12,770,533.004 |
12/20/20 | 0.669 | 0.679 | 0.651 | 0.667 | 3,296,859.971 | 13,458,768.703 |
12/19/20 | 0.663 | 0.674 | 0.647 | 0.669 | 3,143,649.753 | 13,497,008.165 |
12/18/20 | 0.661 | 0.664 | 0.644 | 0.663 | 3,352,180.922 | 13,387,082.13 |
12/17/20 | 0.65 | 0.68 | 0.641 | 0.661 | 3,375,579.467 | 13,341,172.893 |
12/16/20 | 0.632 | 0.656 | 0.629 | 0.65 | 2,990,132.543 | 13,111,782.383 |
11/1/20 | 0.592 | 0.598 | 0.587 | 0.591 | 3,206,756.779 | 11,933,195.876 |
10/30/20 | 0.606 | 0.61 | 0.59 | 0.607 | 3,550,460.102 | 12,240,531.934 |
10/29/20 | 0.599 | 0.61 | 0.591 | 0.606 | 3,355,142.066 | 12,231,880.399 |
10/28/20 | 0.608 | 0.617 | 0.59 | 0.599 | 1,121,536.959 | 12,087,311.393 |
10/27/20 | 0.595 | 0.613 | 0.59 | 0.608 | 2,527,720.936 | 12,276,900.258 |
10/26/20 | 0.596 | 0.6 | 0.59 | 0.595 | 2,200,886.793 | 12,012,941.756 |
10/25/20 | 0.604 | 0.607 | 0.591 | 0.596 | 3,347,350.043 | 12,016,456.216 |
10/24/20 | 0.6 | 0.605 | 0.595 | 0.604 | 3,839,792.663 | 12,182,502.296 |
10/23/20 | 0.602 | 0.602 | 0.59 | 0.6 | 3,113,830.957 | 12,096,633.948 |
10/22/20 | 0.603 | 0.608 | 0.594 | 0.602 | 3,340,099.996 | 12,142,056.717 |
10/21/20 | 0.605 | 0.616 | 0.592 | 0.603 | 3,370,601.312 | 12,159,435.577 |
10/20/20 | 0.598 | 0.611 | 0.598 | 0.607 | 3,001,928.961 | 12,244,902.145 |
10/19/20 | 0.592 | 0.605 | 0.59 | 0.598 | 3,657,268.812 | 12,065,250.059 |
10/18/20 | 0.602 | 0.603 | 0.59 | 0.592 | 3,292,654.104 | 11,952,179.084 |
10/17/20 | 0.597 | 0.603 | 0.59 | 0.603 | 3,498,220.556 | 12,164,382.225 |
10/16/20 | 0.608 | 0.609 | 0.591 | 0.597 | 3,380,400.139 | 12,055,416.913 |
10/15/20 | 0.592 | 0.609 | 0.587 | 0.607 | 3,458,178.766 | 12,251,721.161 |
10/14/20 | 0.593 | 0.598 | 0.591 | 0.593 | 3,526,916.386 | 11,967,230.104 |
10/13/20 | 0.592 | 0.6 | 0.591 | 0.593 | 3,492,399.262 | 11,965,638.464 |
10/12/20 | 0.602 | 0.608 | 0.592 | 0.592 | 3,373,502.629 | 11,954,671.73 |
10/11/20 | 0.605 | 0.607 | 0.597 | 0.602 | 4,028,846.795 | 12,142,565.219 |
10/10/20 | 0.608 | 0.619 | 0.601 | 0.605 | 3,649,573.845 | 12,209,941.303 |
10/9/20 | 0.612 | 0.613 | 0.593 | 0.609 | 3,745,061.334 | 12,297,514.609 |
10/8/20 | 0.595 | 0.613 | 0.594 | 0.611 | 3,460,902.371 | 12,337,782.8 |
10/7/20 | 0.608 | 0.621 | 0.596 | 0.596 | 3,513,620.732 | 12,023,934.334 |
10/6/20 | 0.619 | 0.62 | 0.601 | 0.608 | 3,477,020.799 | 12,259,218.558 |
10/5/20 | 0.614 | 0.621 | 0.612 | 0.619 | 3,695,372.678 | 12,489,936.805 |
10/4/20 | 0.618 | 0.622 | 0.614 | 0.614 | 3,499,336.784 | 12,398,691.125 |
10/3/20 | 0.611 | 0.621 | 0.607 | 0.618 | 3,786,250.135 | 12,468,324.713 |
10/2/20 | 0.604 | 0.611 | 0.597 | 0.611 | 3,082,734.525 | 12,333,596.975 |
10/1/20 | 0.604 | 0.618 | 0.595 | 0.604 | 3,249,877.51 | 12,180,827.098 |
9/29/20 | 0.602 | 0.604 | 0.593 | 0.604 | 3,832,804.651 | 12,178,265.709 |
9/28/20 | 0.602 | 0.612 | 0.601 | 0.602 | 4,117,945.731 | 12,138,986.017 |
9/27/20 | 0.598 | 0.605 | 0.58 | 0.602 | 3,311,883.387 | 12,146,669.576 |
9/26/20 | 0.601 | 0.602 | 0.597 | 0.598 | 3,178,348.848 | 12,059,682.321 |
9/25/20 | 0.614 | 0.614 | 0.596 | 0.602 | 3,549,076.603 | 12,145,987.927 |
9/24/20 | 0.601 | 0.621 | 0.596 | 0.613 | 3,817,036.322 | 12,373,546.62 |
9/23/20 | 0.602 | 0.609 | 0.601 | 0.601 | 3,289,587.494 | 12,132,147.352 |
9/22/20 | 0.582 | 0.602 | 0.58 | 0.602 | 3,685,109.194 | 12,149,317.66 |
9/21/20 | 0.593 | 0.6 | 0.582 | 0.582 | 3,749,235.63 | 11,747,555.076 |
9/20/20 | 0.593 | 0.594 | 0.585 | 0.593 | 3,997,827.457 | 11,965,918.485 |
9/19/20 | 0.592 | 0.6 | 0.591 | 0.594 | 3,654,728.104 | 11,975,486.338 |
9/18/20 | 0.598 | 0.602 | 0.588 | 0.592 | 3,688,405.015 | 11,953,184.126 |
9/17/20 | 0.602 | 0.605 | 0.594 | 0.598 | 3,883,182.381 | 12,067,663.435 |
9/16/20 | 0.606 | 0.613 | 0.596 | 0.602 | 3,534,764.992 | 12,141,164.417 |
9/15/20 | 0.614 | 0.615 | 0.603 | 0.606 | 3,729,908.905 | 12,231,414.886 |
9/14/20 | 0.612 | 0.621 | 0.601 | 0.614 | 4,255,745.854 | 12,382,074.009 |
9/13/20 | 0.608 | 0.617 | 0.601 | 0.612 | 3,715,589.284 | 12,346,049.622 |
9/12/20 | 0.615 | 0.62 | 0.602 | 0.608 | 3,763,240.671 | 12,275,193.742 |
9/11/20 | 0.622 | 0.626 | 0.6 | 0.615 | 3,401,719.44 | 12,418,739.631 |
9/10/20 | 0.609 | 0.626 | 0.607 | 0.622 | 3,460,132.641 | 12,545,097.604 |
9/9/20 | 0.623 | 0.627 | 0.607 | 0.608 | 3,875,838.243 | 12,277,611.237 |
9/8/20 | 0.648 | 0.65 | 0.612 | 0.622 | 4,006,407.603 | 12,558,491.535 |