Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 0.706 | 0.742 | 0.672 | 0.693 | 5,599,238.81 | 457,702,635.37 |
3/3/21 | 0.7 | 0.781 | 0.69 | 0.706 | 7,141,864.94 | 466,599,111.85 |
3/2/21 | 0.658 | 0.711 | 0.643 | 0.7 | 4,444,502.85 | 462,348,308.05 |
3/1/21 | 0.54 | 0.672 | 0.53 | 0.658 | 6,041,023 | 434,592,664.22 |
2/28/21 | 0.695 | 0.707 | 0.482 | 0.539 | 9,936,796.94 | 356,358,001.95 |
2/27/21 | 0.714 | 0.772 | 0.654 | 0.695 | 1,052,549.93 | 459,125,500.03 |
2/26/21 | 0.693 | 0.725 | 0.659 | 0.713 | 1,138,042.59 | 470,966,853.7 |
2/25/21 | 0.754 | 0.774 | 0.669 | 0.693 | 6,310,630.14 | 457,887,370.18 |
2/24/21 | 0.475 | 0.821 | 0.471 | 0.754 | 17,603,460.72 | 497,935,408.91 |
2/23/21 | 0.538 | 0.538 | 0.446 | 0.475 | 7,187,602.63 | 313,658,267.53 |
2/22/21 | 0.573 | 0.575 | 0.488 | 0.538 | 9,480,449.61 | 355,219,728.31 |
2/21/21 | 0.533 | 0.574 | 0.525 | 0.573 | 5,433,880.8 | 378,325,531.51 |
2/20/21 | 0.519 | 0.556 | 0.493 | 0.533 | 9,776,748.43 | 352,364,949.95 |
2/19/21 | 0.422 | 0.52 | 0.377 | 0.519 | 10,770,225.05 | 343,058,375.02 |
2/18/21 | 0.333 | 0.462 | 0.329 | 0.422 | 10,807,791.26 | 278,698,616.33 |
2/17/21 | 0.274 | 0.339 | 0.269 | 0.333 | 10,028,427.99 | 220,248,549.33 |
2/16/21 | 0.27 | 0.279 | 0.227 | 0.274 | 9,317,399.85 | 181,182,252.21 |
2/15/21 | 0.289 | 0.289 | 0.27 | 0.27 | 5,576,825.44 | 178,325,777.12 |
2/14/21 | 0.289 | 0.292 | 0.276 | 0.289 | 6,286,124.69 | 190,758,652.66 |
2/13/21 | 0.295 | 0.296 | 0.279 | 0.289 | 6,001,762.71 | 190,603,631.11 |
2/12/21 | 0.314 | 0.316 | 0.256 | 0.295 | 14,023,350.61 | 194,653,887.68 |
2/11/21 | 0.269 | 0.318 | 0.266 | 0.314 | 6,950,679.22 | 207,658,568.85 |
2/10/21 | 0.251 | 0.271 | 0.225 | 0.269 | 17,406,948.92 | 177,897,476.21 |
2/9/21 | 0.211 | 0.254 | 0.21 | 0.251 | 13,484,120.44 | 165,910,765.13 |
2/8/21 | 0.175 | 0.211 | 0.174 | 0.211 | 9,300,538.23 | 139,348,041.32 |
2/7/21 | 0.162 | 0.176 | 0.159 | 0.175 | 2,348,408.19 | 115,847,591.63 |
2/6/21 | 0.147 | 0.169 | 0.139 | 0.162 | 6,114,454.79 | 106,875,101.66 |
2/5/21 | 0.133 | 0.147 | 0.123 | 0.141 | 31,131.03 | 93,318,323.04 |
2/4/21 | 0.1 | 0.136 | 0.098 | 0.133 | 13,501,427.86 | 87,704,157.84 |
2/3/21 | 0.08 | 0.107 | 0.08 | 0.1 | 7,064,344.3 | 66,384,290.75 |
2/2/21 | 0.066 | 0.081 | 0.066 | 0.08 | 2,437,959.13 | 53,133,202.6 |
2/1/21 | 0.066 | 0.066 | 0.063 | 0.066 | 1,917,472.37 | 43,362,279.02 |
1/31/21 | 0.067 | 0.067 | 0.065 | 0.066 | 1,680,896.84 | 43,363,443.85 |
1/30/21 | 0.062 | 0.067 | 0.062 | 0.067 | 1,567,421.57 | 43,960,032.03 |
1/29/21 | 0.056 | 0.058 | 0.054 | 0.057 | 2,147,668.87 | 37,779,400.21 |
1/28/21 | 0.056 | 0.057 | 0.056 | 0.056 | 1,215,728.6 | 37,208,533.281 |
1/27/21 | 0.058 | 0.059 | 0.056 | 0.056 | 1,417,756.324 | 37,066,763.57 |
1/26/21 | 0.06 | 0.06 | 0.054 | 0.058 | 3,531,364.803 | 38,377,139.461 |
1/25/21 | 0.065 | 0.065 | 0.058 | 0.06 | 3,316,714.994 | 39,878,560.073 |
1/24/21 | 0.066 | 0.068 | 0.065 | 0.065 | 1,428,781.353 | 42,822,118.121 |
1/23/21 | 0.067 | 0.067 | 0.065 | 0.066 | 1,250,236.928 | 43,592,422.221 |
1/22/21 | 0.065 | 0.068 | 0.064 | 0.067 | 1,569,261.387 | 44,280,803.638 |
1/21/21 | 0.069 | 0.069 | 0.065 | 0.065 | 1,679,942.065 | 43,058,097.774 |
1/20/21 | 0.071 | 0.071 | 0.066 | 0.069 | 2,473,622.429 | 45,294,560.44 |
1/19/21 | 0.073 | 0.073 | 0.069 | 0.071 | 3,821,901.062 | 46,993,902.63 |
1/18/21 | 0.071 | 0.075 | 0.07 | 0.073 | 5,180,285.982 | 48,360,426.531 |
1/17/21 | 0.073 | 0.075 | 0.07 | 0.071 | 4,321,233.743 | 47,037,125.362 |
1/16/21 | 0.066 | 0.075 | 0.065 | 0.073 | 5,436,429.346 | 48,179,539.487 |
1/15/21 | 0.067 | 0.068 | 0.064 | 0.065 | 5,101,593.314 | 43,223,394.448 |
1/14/21 | 0.064 | 0.069 | 0.063 | 0.067 | 4,807,662.318 | 44,564,523.404 |
1/13/21 | 0.061 | 0.065 | 0.06 | 0.064 | 4,516,260.196 | 42,123,924.611 |
1/12/21 | 0.052 | 0.063 | 0.052 | 0.061 | 5,679,956.865 | 40,044,582.524 |
1/11/21 | 0.055 | 0.057 | 0.051 | 0.052 | 4,176,697.102 | 34,119,661.469 |
1/10/21 | 0.055 | 0.056 | 0.053 | 0.055 | 5,518,574.081 | 36,281,825.483 |
1/9/21 | 0.06 | 0.06 | 0.053 | 0.055 | 5,009,648.282 | 36,118,350.55 |
1/8/21 | 0.04 | 0.064 | 0.038 | 0.06 | 10,062,442.179 | 39,424,051.448 |
1/7/21 | 0.039 | 0.04 | 0.038 | 0.04 | 4,714,051.97 | 26,187,944.305 |
1/6/21 | 0.036 | 0.039 | 0.036 | 0.039 | 4,894,542.011 | 25,583,624.17 |
1/5/21 | 0.036 | 0.037 | 0.036 | 0.036 | 1,490,967.119 | 24,093,538.759 |
1/4/21 | 0.036 | 0.037 | 0.035 | 0.036 | 88,644.039 | 23,939,503.818 |
1/3/21 | 0.036 | 0.037 | 0.035 | 0.036 | 3,789,035.657 | 23,612,162.777 |
1/2/21 | 0.036 | 0.037 | 0.036 | 0.036 | 5,115,423.874 | 24,093,043.886 |
1/1/21 | 0.037 | 0.037 | 0.036 | 0.036 | 1,729,922.097 | 23,994,415.12 |
12/31/20 | 0.037 | 0.037 | 0.035 | 0.037 | 1,119,373.599 | 24,118,391.925 |
12/30/20 | 0.036 | 0.037 | 0.036 | 0.037 | 3,751,860.405 | 24,283,702.648 |
12/29/20 | 0.037 | 0.037 | 0.036 | 0.036 | 3,037,753.955 | 23,889,098.239 |
12/28/20 | 0.036 | 0.037 | 0.036 | 0.037 | 3,868,749.832 | 24,165,499.137 |
12/27/20 | 0.036 | 0.037 | 0.035 | 0.036 | 4,068,559.353 | 24,028,592.369 |
12/26/20 | 0.036 | 0.037 | 0.035 | 0.036 | 3,198,215.314 | 23,710,981.4 |
12/25/20 | 0.037 | 0.039 | 0.036 | 0.036 | 3,249,561.465 | 23,515,256.759 |
12/24/20 | 0.037 | 0.037 | 0.033 | 0.037 | 3,364,016.514 | 24,264,616.769 |
12/23/20 | 0.038 | 0.038 | 0.037 | 0.037 | 2,891,864.915 | 24,243,114.901 |
12/22/20 | 0.038 | 0.039 | 0.037 | 0.038 | 3,169,819.711 | 25,285,992.325 |
12/21/20 | 0.039 | 0.039 | 0.037 | 0.038 | 930,767.183 | 25,008,308.692 |
12/20/20 | 0.038 | 0.039 | 0.038 | 0.039 | 3,766,213.877 | 25,500,718.934 |
12/19/20 | 0.039 | 0.039 | 0.038 | 0.038 | 3,245,998.83 | 25,386,367.989 |
12/18/20 | 0.038 | 0.039 | 0.038 | 0.039 | 1,971,897.443 | 25,516,961.488 |
12/17/20 | 0.041 | 0.042 | 0.038 | 0.038 | 5,684,019.061 | 25,332,656.737 |
12/16/20 | 0.043 | 0.043 | 0.041 | 0.041 | 1,945,447.023 | 27,304,303.134 |
12/15/20 | 0.039 | 0.044 | 0.039 | 0.043 | 4,204,069.106 | 28,283,035.928 |
12/14/20 | 0.039 | 0.041 | 0.038 | 0.039 | 498,053.187 | 25,615,549.86 |
12/13/20 | 0.037 | 0.041 | 0.037 | 0.039 | 4,081,453.179 | 25,720,511.117 |
12/12/20 | 0.037 | 0.038 | 0.036 | 0.037 | 2,253,784.039 | 24,712,090.441 |
12/11/20 | 0.036 | 0.038 | 0.035 | 0.037 | 1,621,064.581 | 24,354,356.491 |
12/10/20 | 0.04 | 0.04 | 0.035 | 0.036 | 3,778,853.606 | 23,994,001.954 |
12/9/20 | 0.041 | 0.041 | 0.039 | 0.04 | 462,789.348 | 26,291,752.764 |
12/8/20 | 0.042 | 0.042 | 0.041 | 0.041 | 2,655,124.859 | 26,885,746.424 |
12/7/20 | 0.043 | 0.044 | 0.041 | 0.042 | 953,562.854 | 27,569,852.169 |
12/6/20 | 0.039 | 0.045 | 0.039 | 0.043 | 4,866,087.198 | 28,314,904.521 |
12/5/20 | 0.039 | 0.04 | 0.038 | 0.039 | 3,241,034.254 | 26,051,324.728 |