Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/18/21 | 0.679 | 0.734 | 0.62 | 0.702 | 13.51 | 12,182,065.126 |
1/17/21 | 0.728 | 0.738 | 0.674 | 0.68 | 38.084 | 11,803,601.65 |
1/16/21 | 0.733 | 0.754 | 0.673 | 0.728 | 156.177 | 12,637,720.121 |
1/15/21 | 0.785 | 0.827 | 0.674 | 0.733 | 389.008 | 12,728,958.305 |
1/14/21 | 0.784 | 0.86 | 0.718 | 0.785 | 268.601 | 13,632,119.377 |
1/13/21 | 0.608 | 0.797 | 0.564 | 0.783 | 423.125 | 13,593,926.93 |
1/12/21 | 0.637 | 0.742 | 0.598 | 0.607 | 85.702 | 10,531,838.315 |
1/11/21 | 0.568 | 0.743 | 0.525 | 0.637 | 557.408 | 11,053,787.337 |
1/10/21 | 0.719 | 0.726 | 0.528 | 0.568 | 482.895 | 9,863,569.788 |
1/9/21 | 0.789 | 0.841 | 0.689 | 0.72 | 186.996 | 12,493,407.687 |
1/8/21 | 0.749 | 0.899 | 0.625 | 0.79 | 1,060.081 | 13,708,715.275 |
1/7/21 | 0.781 | 0.948 | 0.629 | 0.749 | 944.168 | 12,992,802.438 |
1/6/21 | 0.802 | 0.809 | 0.681 | 0.781 | 372.23 | 13,558,829.344 |
1/5/21 | 0.63 | 0.844 | 0.607 | 0.803 | 896.063 | 13,943,776.572 |
1/4/21 | 0.66 | 0.667 | 0.439 | 0.63 | 196.568 | 10,937,404.46 |
1/3/21 | 0.736 | 0.749 | 0.607 | 0.659 | 441.115 | 11,442,610.954 |
1/2/21 | 0.667 | 0.798 | 0.594 | 0.737 | 95.359 | 12,783,976.703 |
1/1/21 | 0.671 | 0.711 | 0.593 | 0.667 | 81.089 | 11,571,632.948 |
12/31/20 | 0.69 | 0.699 | 0.578 | 0.672 | 109.056 | 11,656,611.717 |
12/30/20 | 0.618 | 0.705 | 0.604 | 0.689 | 359.48 | 11,966,418.664 |
12/29/20 | 0.655 | 0.655 | 0.567 | 0.618 | 99.195 | 10,726,150.729 |
12/28/20 | 0.675 | 0.7 | 0.533 | 0.654 | 343.84 | 11,359,705.578 |
12/27/20 | 0.602 | 0.701 | 0.504 | 0.675 | 248.46 | 11,723,383.495 |
12/26/20 | 0.6 | 0.683 | 0.428 | 0.602 | 578.867 | 10,451,286.973 |
12/25/20 | 0.596 | 0.601 | 0.531 | 0.6 | 223.139 | 10,415,590.954 |
12/24/20 | 0.581 | 0.597 | 0.528 | 0.596 | 101.173 | 10,350,633.801 |
12/23/20 | 0.645 | 0.651 | 0.541 | 0.581 | 148.933 | 10,091,096.124 |
12/22/20 | 0.642 | 0.663 | 0.546 | 0.644 | 576.954 | 11,183,496.573 |
12/21/20 | 0.775 | 0.804 | 0.595 | 0.644 | 379.557 | 11,182,179.94 |
12/20/20 | 0.738 | 0.798 | 0.718 | 0.777 | 99.787 | 13,482,588.875 |
12/19/20 | 0.756 | 0.792 | 0.69 | 0.738 | 635.673 | 12,811,822.519 |
12/18/20 | 0.682 | 0.759 | 0.567 | 0.756 | 382.51 | 13,118,321.502 |
12/17/20 | 0.601 | 0.864 | 0.379 | 0.682 | 1,544.514 | 11,841,208.759 |
12/16/20 | 0.513 | 0.604 | 0.452 | 0.601 | 414.002 | 10,425,421.678 |
12/15/20 | 0.489 | 0.533 | 0.471 | 0.513 | 36.314 | 8,896,989.961 |
12/14/20 | 0.523 | 0.523 | 0.011 | 0.489 | 47.751 | 8,492,495.253 |
12/13/20 | 0.542 | 0.551 | 0.499 | 0.523 | 27.276 | 9,069,366.599 |
12/12/20 | 0.514 | 0.545 | 0.513 | 0.542 | 2.091 | 9,406,230.492 |
12/11/20 | 0.537 | 0.537 | 0.492 | 0.514 | 29.835 | 8,928,000.975 |
12/10/20 | 0.573 | 0.573 | 0.524 | 0.537 | 99.842 | 9,323,055.076 |
12/9/20 | 0.502 | 0.574 | 0.491 | 0.573 | 187.952 | 9,944,527.157 |
12/8/20 | 0.593 | 0.594 | 0.432 | 0.502 | 665.005 | 8,721,193.792 |
12/7/20 | 0.625 | 0.627 | 0.478 | 0.593 | 385.589 | 10,286,120.986 |
12/6/20 | 0.62 | 0.641 | 0.588 | 0.625 | 105.42 | 10,842,206.092 |
12/5/20 | 0.621 | 0.628 | 0.577 | 0.62 | 232.484 | 10,762,337.165 |
12/4/20 | 0.661 | 0.663 | 0.573 | 0.623 | 367.551 | 10,804,416.777 |
12/3/20 | 0.684 | 0.689 | 0.589 | 0.661 | 400.277 | 11,469,065.822 |
12/2/20 | 0.658 | 0.729 | 0.643 | 0.684 | 419.829 | 11,867,405.324 |
11/29/20 | 0.636 | 0.666 | 0.555 | 0.646 | 129.581 | 11,209,703.515 |
11/28/20 | 0.625 | 0.64 | 0.549 | 0.636 | 78.638 | 11,031,782.339 |
11/27/20 | 0.54 | 0.637 | 0.482 | 0.625 | 1,299.53 | 10,840,233.533 |
11/26/20 | 0.617 | 0.625 | 0.504 | 0.539 | 80.599 | 9,362,394.097 |
11/25/20 | 0.593 | 0.707 | 0.521 | 0.617 | 1,598.985 | 10,713,768.603 |
11/24/20 | 0.671 | 0.701 | 0.535 | 0.593 | 2,101.692 | 10,284,702.644 |
11/23/20 | 0.553 | 0.673 | 0.436 | 0.671 | 1,363.796 | 11,646,669.317 |
11/22/20 | 0.721 | 0.745 | 0.541 | 0.553 | 1,207.823 | 9,596,329.56 |
11/21/20 | 0.652 | 0.725 | 0.576 | 0.721 | 426.563 | 12,517,892.688 |
11/20/20 | 0.638 | 0.661 | 0.505 | 0.652 | 103.827 | 11,321,743.693 |
11/19/20 | 0.575 | 0.647 | 0.567 | 0.638 | 362.145 | 11,080,874.41 |
11/18/20 | 0.588 | 0.65 | 0.54 | 0.575 | 403.77 | 9,977,425.992 |
11/17/20 | 0.627 | 0.681 | 0.57 | 0.588 | 98.914 | 10,211,203.443 |
11/16/20 | 0.584 | 0.664 | 0.547 | 0.627 | 1,593.789 | 10,884,698.065 |
11/15/20 | 0.675 | 0.718 | 0.584 | 0.584 | 830.441 | 10,135,753.549 |
11/14/20 | 0.638 | 0.676 | 0.603 | 0.675 | 1,164.981 | 11,712,620.956 |
11/13/20 | 0.633 | 0.676 | 0.586 | 0.638 | 274.859 | 11,073,900.088 |
11/12/20 | 0.644 | 0.685 | 0.474 | 0.633 | 1,672.719 | 10,989,140.422 |
11/11/20 | 0.567 | 0.71 | 0.555 | 0.644 | 1,325.678 | 11,174,655.296 |
11/10/20 | 0.506 | 0.684 | 0.488 | 0.567 | 796.438 | 9,846,836.977 |
11/9/20 | 0.407 | 0.535 | 0.405 | 0.506 | 114.762 | 8,780,801.626 |
11/8/20 | 0.482 | 0.499 | 0.407 | 0.407 | 221.597 | 7,065,690.865 |
11/7/20 | 0.512 | 0.518 | 0.425 | 0.482 | 163.728 | 8,367,294.291 |
11/6/20 | 0.59 | 0.692 | 0.452 | 0.512 | 642.958 | 8,888,540.177 |
11/5/20 | 0.43 | 0.678 | 0.426 | 0.59 | 1,030.81 | 10,248,722.312 |
11/4/20 | 0.413 | 0.432 | 0.394 | 0.43 | 65.667 | 7,457,264.057 |
11/3/20 | 0.417 | 0.425 | 0.377 | 0.412 | 52.797 | 7,148,738.348 |
10/30/20 | 0.423 | 0.444 | 0.414 | 0.441 | 39.409 | 7,653,753.084 |
10/29/20 | 0.394 | 0.434 | 0.392 | 0.424 | 42.43 | 7,353,225.781 |
10/28/20 | 0.398 | 0.415 | 0.388 | 0.394 | 54.179 | 6,841,367.911 |
10/27/20 | 0.4 | 0.433 | 0.396 | 0.397 | 1.773 | 6,892,093.893 |
10/26/20 | 0.392 | 0.405 | 0.386 | 0.4 | 6.09 | 6,942,764.852 |
10/25/20 | 0.402 | 0.407 | 0.389 | 0.392 | 26.985 | 6,805,231.742 |
10/24/20 | 0.388 | 0.411 | 0.373 | 0.403 | 217.737 | 6,986,907.278 |
10/23/20 | 0.39 | 0.402 | 0.365 | 0.388 | 97.815 | 6,731,738.786 |
10/22/20 | 0.389 | 0.418 | 0.347 | 0.392 | 208.958 | 6,796,257.497 |
10/21/20 | 0.344 | 0.411 | 0.31 | 0.389 | 172.303 | 6,743,992.157 |
10/20/20 | 0.375 | 0.389 | 0.298 | 0.344 | 159.624 | 5,977,381.55 |
10/19/20 | 0.385 | 0.391 | 0.347 | 0.375 | 105.549 | 6,501,211.156 |
10/18/20 | 0.379 | 0.385 | 0.379 | 0.385 | 143.94 | 6,676,902.332 |
10/17/20 | 0.351 | 0.382 | 0.346 | 0.379 | 321.654 | 6,584,347.366 |
10/16/20 | 0.351 | 0.377 | 0.32 | 0.351 | 62.634 | 6,091,861.998 |