Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 0.36 | 0.378 | 0.347 | 0.368 | 35,856.915 | 4,398,231.752 |
1/15/21 | 0.331 | 0.36 | 0.301 | 0.359 | 56,485.681 | 4,283,519.953 |
1/14/21 | 0.343 | 0.358 | 0.317 | 0.331 | 50,634.784 | 3,952,765.317 |
1/13/21 | 0.21 | 0.364 | 0.202 | 0.344 | 72,595.361 | 4,103,029.232 |
1/12/21 | 0.201 | 0.211 | 0.152 | 0.21 | 47,079.795 | 2,511,147.061 |
1/11/21 | 0.211 | 0.211 | 0.159 | 0.201 | 53,803.523 | 2,402,883.131 |
1/10/21 | 0.24 | 0.249 | 0.197 | 0.211 | 53,400.112 | 2,523,394.515 |
1/9/21 | 0.256 | 0.258 | 0.23 | 0.24 | 47,570.141 | 2,863,396.651 |
1/8/21 | 0.263 | 0.292 | 0.244 | 0.256 | 54,752.774 | 3,061,167.813 |
1/7/21 | 0.308 | 0.312 | 0.236 | 0.263 | 62,621.72 | 3,141,556.781 |
1/6/21 | 0.319 | 0.34 | 0.295 | 0.308 | 61,886.879 | 3,683,079.518 |
1/5/21 | 0.301 | 0.333 | 0.28 | 0.319 | 87,865.093 | 3,808,143.895 |
1/4/21 | 0.178 | 0.306 | 0.154 | 0.301 | 68,346.647 | 3,591,217.34 |
1/3/21 | 0.2 | 0.211 | 0.176 | 0.178 | 44,375.232 | 2,129,645.543 |
1/2/21 | 0.238 | 0.261 | 0.198 | 0.2 | 42,414.866 | 2,383,194.196 |
1/1/21 | 0.262 | 0.273 | 0.228 | 0.238 | 48,479.699 | 2,845,341.109 |
12/31/20 | 0.298 | 0.303 | 0.252 | 0.262 | 41,104.18 | 3,130,278.278 |
12/30/20 | 0.304 | 0.317 | 0.29 | 0.298 | 45,479.558 | 3,557,957.57 |
12/29/20 | 0.301 | 0.304 | 0.287 | 0.304 | 37,079.514 | 3,628,907.768 |
12/28/20 | 0.306 | 0.318 | 0.294 | 0.301 | 38,916.03 | 3,597,921.862 |
12/27/20 | 0.308 | 0.331 | 0.294 | 0.306 | 54,607.857 | 3,656,911.537 |
12/26/20 | 0.273 | 0.31 | 0.271 | 0.308 | 33,611.397 | 3,677,176.077 |
12/25/20 | 0.289 | 0.304 | 0.267 | 0.273 | 25,635.474 | 3,256,436.095 |
12/24/20 | 0.29 | 0.319 | 0.254 | 0.289 | 33,693.058 | 3,452,777.182 |
12/23/20 | 0.297 | 0.328 | 0.274 | 0.29 | 38,095.019 | 3,457,785.386 |
12/22/20 | 0.251 | 0.314 | 0.237 | 0.297 | 46,968.076 | 3,547,411.651 |
12/21/20 | 0.255 | 0.264 | 0.246 | 0.251 | 33,941.525 | 2,989,069.664 |
12/20/20 | 0.256 | 0.263 | 0.243 | 0.255 | 28,352.85 | 3,039,781.048 |
12/19/20 | 0.257 | 0.264 | 0.243 | 0.256 | 37,280.371 | 3,051,516.054 |
12/18/20 | 0.228 | 0.257 | 0.225 | 0.257 | 32,341.941 | 3,058,200.466 |
12/17/20 | 0.163 | 0.228 | 0.162 | 0.228 | 39,133.99 | 2,722,177.823 |
12/16/20 | 0.149 | 0.163 | 0.148 | 0.163 | 30,416.913 | 1,936,940.819 |
12/15/20 | 0.156 | 0.16 | 0.146 | 0.149 | 32,817.685 | 1,772,432.62 |
12/14/20 | 0.157 | 0.161 | 0.154 | 0.156 | 26,932.219 | 1,863,320.919 |
12/13/20 | 0.154 | 0.16 | 0.154 | 0.157 | 28,968.592 | 1,865,264.437 |
12/12/20 | 0.153 | 0.156 | 0.148 | 0.154 | 31,166.768 | 1,837,422.047 |
12/11/20 | 0.16 | 0.16 | 0.147 | 0.153 | 33,789.796 | 1,817,778.05 |
12/10/20 | 0.161 | 0.163 | 0.158 | 0.16 | 38,823.033 | 1,904,674.068 |
12/9/20 | 0.157 | 0.161 | 0.151 | 0.161 | 29,334.286 | 1,915,463.714 |
12/8/20 | 0.165 | 0.165 | 0.156 | 0.157 | 32,721.485 | 1,864,391.525 |
12/7/20 | 0.163 | 0.165 | 0.162 | 0.165 | 32,820.331 | 1,963,627.039 |
12/6/20 | 0.165 | 0.167 | 0.161 | 0.163 | 36,860.722 | 1,938,432.633 |
12/5/20 | 0.182 | 0.183 | 0.162 | 0.165 | 35,733.791 | 1,957,432.111 |
12/4/20 | 0.18 | 0.185 | 0.174 | 0.183 | 37,409.354 | 2,171,722.496 |
12/3/20 | 0.183 | 0.188 | 0.178 | 0.18 | 32,785.178 | 2,132,002.641 |
12/2/20 | 0.186 | 0.188 | 0.179 | 0.183 | 50,731.406 | 2,178,792.79 |
11/29/20 | 0.137 | 0.142 | 0.131 | 0.137 | 32,118.801 | 1,623,008.424 |
11/28/20 | 0.142 | 0.143 | 0.131 | 0.137 | 31,804.372 | 1,619,858.489 |
11/27/20 | 0.142 | 0.145 | 0.138 | 0.142 | 33,443.421 | 1,687,744.25 |
11/26/20 | 0.157 | 0.158 | 0.138 | 0.142 | 31,373.367 | 1,684,891.204 |
11/25/20 | 0.167 | 0.168 | 0.153 | 0.157 | 26,437.664 | 1,862,900.788 |
11/24/20 | 0.165 | 0.174 | 0.163 | 0.167 | 32,604.281 | 1,982,033.261 |
11/23/20 | 0.167 | 0.168 | 0.163 | 0.165 | 39,247.413 | 1,955,299.093 |
11/22/20 | 0.171 | 0.171 | 0.163 | 0.167 | 35,599.896 | 1,975,188.047 |
11/21/20 | 0.179 | 0.181 | 0.169 | 0.171 | 33,406.223 | 2,024,054.855 |
11/20/20 | 0.165 | 0.184 | 0.164 | 0.179 | 30,551.584 | 2,114,434.512 |
11/19/20 | 0.165 | 0.168 | 0.158 | 0.165 | 35,480.149 | 1,956,768.566 |
11/18/20 | 0.158 | 0.167 | 0.158 | 0.165 | 31,195.407 | 1,956,340.096 |
11/17/20 | 0.152 | 0.161 | 0.151 | 0.158 | 37,336.53 | 1,875,357.436 |
11/16/20 | 0.142 | 0.156 | 0.141 | 0.154 | 22,031.517 | 1,824,497.698 |
11/15/20 | 0.152 | 0.157 | 0.137 | 0.142 | 32,626.033 | 1,675,670.982 |
11/14/20 | 0.14 | 0.157 | 0.14 | 0.152 | 28,505.351 | 1,801,525.109 |
11/13/20 | 0.117 | 0.14 | 0.112 | 0.14 | 33,559.761 | 1,649,586.318 |
11/12/20 | 0.115 | 0.117 | 0.113 | 0.117 | 31,176.651 | 1,377,387.202 |
11/11/20 | 0.088 | 0.119 | 0.088 | 0.115 | 35,568.896 | 1,360,756.887 |
11/10/20 | 0.086 | 0.097 | 0.085 | 0.088 | 30,992.525 | 1,040,670.9 |
11/9/20 | 0.075 | 0.086 | 0.072 | 0.086 | 36,315.773 | 1,020,564.676 |
11/8/20 | 0.072 | 0.076 | 0.071 | 0.075 | 28,125.446 | 888,833.301 |
11/7/20 | 0.086 | 0.097 | 0.07 | 0.072 | 23,256.134 | 849,454.845 |
11/6/20 | 0.081 | 0.094 | 0.08 | 0.086 | 30,680.089 | 1,011,855.278 |
11/5/20 | 0.079 | 0.084 | 0.078 | 0.08 | 27,621.8 | 949,568.651 |
11/4/20 | 0.089 | 0.09 | 0.077 | 0.079 | 27,148.074 | 929,511.074 |
11/3/20 | 0.09 | 0.091 | 0.088 | 0.089 | 25,364.932 | 1,049,079.365 |
11/1/20 | 0.09 | 0.094 | 0.089 | 0.092 | 25,729.394 | 1,079,709.074 |
10/27/20 | 0.104 | 0.106 | 0.098 | 0.105 | 25,081.839 | 1,232,935.336 |
10/26/20 | 0.099 | 0.106 | 0.098 | 0.104 | 26,118.84 | 1,226,691.953 |
10/25/20 | 0.101 | 0.103 | 0.098 | 0.099 | 27,577.645 | 1,162,321.125 |
10/24/20 | 0.095 | 0.101 | 0.091 | 0.101 | 22,879.5 | 1,182,978.578 |
10/23/20 | 0.097 | 0.101 | 0.094 | 0.095 | 21,425.367 | 1,120,332.885 |
10/22/20 | 0.099 | 0.1 | 0.096 | 0.097 | 24,837.124 | 1,141,828.44 |
10/21/20 | 0.1 | 0.103 | 0.097 | 0.099 | 25,056.538 | 1,160,515.845 |
10/20/20 | 0.105 | 0.106 | 0.099 | 0.1 | 24,731.847 | 1,180,822.963 |
10/19/20 | 0.099 | 0.107 | 0.097 | 0.105 | 22,836.169 | 1,234,956.734 |
10/18/20 | 0.097 | 0.108 | 0.096 | 0.099 | 24,690.456 | 1,162,498.674 |
10/17/20 | 0.098 | 0.099 | 0.096 | 0.097 | 21,568.912 | 1,140,280.801 |
10/16/20 | 0.1 | 0.102 | 0.096 | 0.098 | 21,151.287 | 1,147,399.607 |
10/15/20 | 0.107 | 0.107 | 0.098 | 0.1 | 20,137.891 | 1,169,748.652 |
10/14/20 | 0.112 | 0.113 | 0.105 | 0.107 | 20,423.911 | 1,252,329.475 |
10/13/20 | 0.118 | 0.118 | 0.11 | 0.112 | 20,088.88 | 1,315,669.991 |
10/12/20 | 0.115 | 0.121 | 0.11 | 0.118 | 21,529.364 | 1,387,089.342 |