Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 0.394 | 0.431 | 0.384 | 0.385 | 676,141.05 | 43,492,042.86 |
4/9/21 | 0.385 | 0.399 | 0.384 | 0.394 | 347,887.24 | 44,481,617.57 |
4/8/21 | 0.377 | 0.386 | 0.367 | 0.385 | 1,460,615.17 | 47,364,658.66 |
4/7/21 | 0.392 | 0.4 | 0.376 | 0.377 | 2,985,062.97 | 46,370,928 |
4/6/21 | 0.371 | 0.4 | 0.37 | 0.392 | 2,692,139.95 | 48,255,802.19 |
4/5/21 | 0.373 | 0.375 | 0.37 | 0.371 | 4,226,091.08 | 45,618,191.01 |
4/4/21 | 0.374 | 0.377 | 0.372 | 0.373 | 4,353,108.02 | 45,933,127.3 |
4/3/21 | 0.372 | 0.375 | 0.37 | 0.374 | 4,465,988.64 | 46,001,743.37 |
4/2/21 | 0.376 | 0.386 | 0.37 | 0.372 | 4,365,549.27 | 45,799,326.03 |
4/1/21 | 0.383 | 0.385 | 0.37 | 0.376 | 4,369,673.65 | 46,226,123.99 |
3/31/21 | 0.388 | 0.39 | 0.381 | 0.383 | 4,411,539.24 | 47,051,578.96 |
3/30/21 | 0.384 | 0.395 | 0.381 | 0.388 | 4,820,256.01 | 47,726,355.49 |
3/29/21 | 0.382 | 0.393 | 0.375 | 0.384 | 7,186,087.45 | 47,285,042.72 |
3/28/21 | 0.368 | 0.395 | 0.359 | 0.382 | 8,821,022.41 | 46,959,208.74 |
3/27/21 | 0.383 | 0.387 | 0.359 | 0.368 | 8,584,106.68 | 45,213,987.58 |
3/26/21 | 0.392 | 0.396 | 0.381 | 0.383 | 9,464,269.59 | 47,124,718.5 |
3/25/21 | 0.39 | 0.393 | 0.377 | 0.392 | 10,362,081.22 | 48,182,050.07 |
3/24/21 | 0.365 | 0.4 | 0.36 | 0.39 | 9,950,011.6 | 47,933,911.25 |
3/23/21 | 0.382 | 0.382 | 0.361 | 0.365 | 9,692,229.65 | 44,853,818.92 |
3/22/21 | 0.383 | 0.384 | 0.369 | 0.382 | 9,882,665.05 | 46,957,444.92 |
3/21/21 | 0.386 | 0.391 | 0.382 | 0.383 | 9,887,716.4 | 47,054,208.4 |
3/20/21 | 0.393 | 0.396 | 0.386 | 0.386 | 10,321,393.72 | 47,517,552.49 |
3/19/21 | 0.392 | 0.396 | 0.389 | 0.393 | 10,431,090.4 | 48,400,506.35 |
3/18/21 | 0.391 | 0.395 | 0.388 | 0.392 | 10,457,261.49 | 48,252,912.57 |
3/17/21 | 0.396 | 0.4 | 0.389 | 0.391 | 10,399,641.75 | 48,088,862.31 |
3/16/21 | 0.396 | 0.4 | 0.391 | 0.396 | 10,501,946.29 | 48,698,388.96 |
3/15/21 | 0.405 | 0.416 | 0.395 | 0.396 | 10,583,968.14 | 48,764,148.69 |
3/14/21 | 0.394 | 0.418 | 0.388 | 0.405 | 10,641,001.36 | 49,855,265.45 |
3/13/21 | 0.396 | 0.404 | 0.389 | 0.394 | 10,480,498.35 | 48,506,062.34 |
3/12/21 | 0.386 | 0.398 | 0.385 | 0.396 | 10,664,829.59 | 48,724,316.26 |
3/11/21 | 0.391 | 0.408 | 0.354 | 0.386 | 10,308,744.12 | 47,530,010.87 |
3/10/21 | 0.4 | 0.412 | 0.384 | 0.391 | 10,328,097.62 | 48,933,259.83 |
3/9/21 | 0.368 | 0.423 | 0.365 | 0.4 | 10,320,713.39 | 50,037,983.35 |
3/8/21 | 0.366 | 0.379 | 0.364 | 0.368 | 9,682,088.93 | 46,012,084.7 |
3/7/21 | 0.368 | 0.379 | 0.357 | 0.366 | 9,712,583.4 | 45,718,186.29 |
3/6/21 | 0.364 | 0.369 | 0.358 | 0.368 | 8,891,487.88 | 45,961,742.6 |
3/5/21 | 0.37 | 0.378 | 0.341 | 0.364 | 8,924,669.64 | 45,541,279.57 |
3/4/21 | 0.374 | 0.388 | 0.363 | 0.37 | 9,842,079.59 | 46,307,664.32 |
3/3/21 | 0.377 | 0.385 | 0.369 | 0.374 | 9,952,168.07 | 46,749,005.92 |
3/2/21 | 0.38 | 0.388 | 0.369 | 0.377 | 9,341,263.37 | 47,202,286.11 |
3/1/21 | 0.356 | 0.387 | 0.356 | 0.38 | 10,160,274.27 | 47,553,036.3 |
2/28/21 | 0.372 | 0.379 | 0.314 | 0.356 | 9,436,318.94 | 44,496,273.73 |
2/27/21 | 0.359 | 0.398 | 0.355 | 0.372 | 9,608,922.09 | 46,486,129.41 |
2/26/21 | 0.392 | 0.393 | 0.32 | 0.359 | 9,499,057.25 | 44,951,360.41 |
2/25/21 | 0.262 | 0.399 | 0.261 | 0.392 | 10,006,988.66 | 48,997,550.74 |
2/24/21 | 0.213 | 0.269 | 0.206 | 0.262 | 7,042,333.89 | 32,711,573.06 |
2/23/21 | 0.195 | 0.219 | 0.174 | 0.213 | 5,734,316.87 | 26,685,473.51 |
2/22/21 | 0.233 | 0.245 | 0.185 | 0.195 | 4,520,262.98 | 24,424,080.32 |
2/21/21 | 0.227 | 0.244 | 0.204 | 0.233 | 6,245,920.61 | 29,132,989.45 |
2/20/21 | 0.111 | 0.245 | 0.11 | 0.227 | 5,243,125.41 | 28,425,002.02 |
2/19/21 | 0.101 | 0.113 | 0.095 | 0.111 | 2,754,774.31 | 13,858,468.65 |
2/18/21 | 0.103 | 0.105 | 0.095 | 0.101 | 2,703,814.42 | 12,655,024.18 |
2/17/21 | 0.103 | 0.105 | 0.1 | 0.103 | 2,686,494.88 | 12,884,418.05 |
2/16/21 | 0.099 | 0.105 | 0.099 | 0.103 | 2,327,684.76 | 12,847,967.46 |
2/15/21 | 0.098 | 0.1 | 0.095 | 0.099 | 1,896,583.18 | 12,419,685.68 |
2/14/21 | 0.089 | 0.098 | 0.088 | 0.098 | 2,085,162.05 | 12,226,102.53 |
2/13/21 | 0.088 | 0.09 | 0.086 | 0.089 | 1,897,286.7 | 11,125,708.27 |
2/12/21 | 0.089 | 0.09 | 0.086 | 0.088 | 1,892,519.26 | 11,060,372.56 |
2/11/21 | 0.085 | 0.09 | 0.085 | 0.089 | 2,215,004.64 | 11,121,518.23 |
2/10/21 | 0.085 | 0.088 | 0.083 | 0.085 | 2,254,354.7 | 10,686,941.9 |
2/9/21 | 0.084 | 0.087 | 0.084 | 0.084 | 2,219,477.65 | 10,566,322.77 |
2/8/21 | 0.085 | 0.088 | 0.083 | 0.084 | 1,774,767.12 | 10,501,703.21 |
2/7/21 | 0.083 | 0.086 | 0.081 | 0.085 | 1,995,939.51 | 10,579,425.4 |
2/6/21 | 0.078 | 0.085 | 0.077 | 0.083 | 2,183,578.27 | 10,352,879.63 |
2/5/21 | 0.078 | 0.079 | 0.076 | 0.078 | 2,032,274.46 | 9,755,083.29 |
2/4/21 | 0.081 | 0.088 | 0.072 | 0.078 | 2,024,351.47 | 9,761,145.29 |
2/3/21 | 0.08 | 0.084 | 0.078 | 0.081 | 2,147,899.4 | 10,076,717.15 |
2/2/21 | 0.08 | 0.084 | 0.074 | 0.08 | 2,074,186.26 | 10,030,218.58 |
2/1/21 | 0.084 | 0.089 | 0.078 | 0.08 | 2,111,093.5 | 10,010,455.47 |
1/31/21 | 0.08 | 0.086 | 0.08 | 0.084 | 2,018,352.71 | 10,550,215.68 |
1/30/21 | 0.084 | 0.09 | 0.079 | 0.08 | 1,903,189.72 | 10,054,117.63 |
1/29/21 | 0.085 | 0.092 | 0.075 | 0.084 | 2,098,998.3 | 10,449,982.08 |
1/28/21 | 0.079 | 0.083 | 0.077 | 0.079 | 2,111,142.363 | 9,927,337.399 |
1/27/21 | 0.076 | 0.083 | 0.075 | 0.079 | 2,093,126.447 | 9,833,412.927 |
1/26/21 | 0.08 | 0.082 | 0.071 | 0.076 | 1,823,476.422 | 9,488,865.131 |
1/25/21 | 0.08 | 0.082 | 0.079 | 0.08 | 2,068,826.379 | 9,965,585.127 |
1/24/21 | 0.08 | 0.083 | 0.075 | 0.08 | 1,974,812.512 | 9,967,735.584 |
1/23/21 | 0.078 | 0.082 | 0.077 | 0.08 | 2,129,899.067 | 10,034,426.887 |
1/22/21 | 0.078 | 0.079 | 0.074 | 0.078 | 1,977,506.261 | 9,705,312.94 |
1/21/21 | 0.083 | 0.083 | 0.077 | 0.078 | 1,911,452.163 | 9,813,114.514 |
1/20/21 | 0.08 | 0.086 | 0.077 | 0.083 | 2,111,356.798 | 10,410,932.181 |
1/19/21 | 0.073 | 0.091 | 0.073 | 0.08 | 1,971,787.467 | 10,021,066.456 |
1/18/21 | 0.073 | 0.074 | 0.071 | 0.073 | 1,936,028.309 | 9,160,731.221 |
1/17/21 | 0.066 | 0.079 | 0.065 | 0.073 | 1,876,138.372 | 9,107,635.75 |
1/16/21 | 0.067 | 0.068 | 0.065 | 0.066 | 1,768,626.857 | 8,254,518.967 |
1/15/21 | 0.066 | 0.069 | 0.064 | 0.067 | 1,756,840.895 | 8,439,595.047 |
1/14/21 | 0.067 | 0.08 | 0.062 | 0.066 | 1,644,038.457 | 8,207,199.086 |
1/13/21 | 0.069 | 0.072 | 0.066 | 0.067 | 1,718,777.187 | 8,390,989.542 |
1/12/21 | 0.073 | 0.073 | 0.067 | 0.069 | 1,740,622.399 | 8,682,291.346 |
1/11/21 | 0.073 | 0.075 | 0.071 | 0.073 | 1,803,898.331 | 9,158,556.823 |