Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.041 | 0.044 | 0.039 | 0.042 | 5,700,599.57 | 4,666,162.03 |
2/16/21 | 0.045 | 0.045 | 0.039 | 0.041 | 5,494,358.05 | 4,563,533.37 |
2/15/21 | 0.048 | 0.048 | 0.043 | 0.045 | 5,515,843.36 | 4,947,160.92 |
2/14/21 | 0.053 | 0.054 | 0.047 | 0.048 | 5,764,234.59 | 5,331,046.12 |
2/13/21 | 0.058 | 0.058 | 0.045 | 0.053 | 6,386,640.57 | 5,892,758.16 |
2/12/21 | 0.058 | 0.067 | 0.056 | 0.058 | 6,097,203.35 | 6,409,997.36 |
2/11/21 | 0.058 | 0.06 | 0.056 | 0.058 | 4,652,310.13 | 6,375,686.39 |
2/10/21 | 0.058 | 0.062 | 0.055 | 0.058 | 4,888,943.02 | 6,396,966.1 |
2/9/21 | 0.028 | 0.058 | 0.028 | 0.058 | 5,156,559.71 | 6,412,396 |
2/8/21 | 0.052 | 0.057 | 0.028 | 0.028 | 28.12 | 2,217,255.32 |
2/7/21 | 0.052 | 0.057 | 0.049 | 0.052 | 4,209,532.59 | 4,170,145.27 |
2/6/21 | 0.05 | 0.059 | 0.044 | 0.052 | 5,192,022.95 | 4,152,792.56 |
2/5/21 | 0.04 | 0.054 | 0.039 | 0.05 | 4,819,446.93 | 4,008,766.86 |
2/4/21 | 0.04 | 0.042 | 0.039 | 0.04 | 2,759,676.71 | 3,254,140.38 |
2/3/21 | 0.038 | 0.04 | 0.038 | 0.04 | 4,578,465.99 | 3,189,879.92 |
2/2/21 | 0.039 | 0.04 | 0.038 | 0.038 | 4,271,766.32 | 3,057,598.7 |
2/1/21 | 0.039 | 0.042 | 0.035 | 0.039 | 3,910,692.4 | 3,127,219.94 |
1/31/21 | 0.041 | 0.042 | 0.036 | 0.039 | 4,202,790.27 | 3,114,907.19 |
1/30/21 | 0.036 | 0.042 | 0.036 | 0.041 | 4,122,028.77 | 3,330,695.72 |
1/29/21 | 0.035 | 0.038 | 0.034 | 0.038 | 3,801,074.76 | 3,075,963.8 |
1/28/21 | 0.033 | 0.035 | 0.033 | 0.034 | 2,758,037.809 | 2,741,956.69 |
1/27/21 | 0.035 | 0.035 | 0.032 | 0.033 | 3,488,191.876 | 2,676,199 |
1/26/21 | 0.035 | 0.036 | 0.034 | 0.035 | 2,077,285.751 | 2,817,663.47 |
1/25/21 | 0.035 | 0.036 | 0.034 | 0.035 | 2,629,450.393 | 2,805,411.13 |
1/24/21 | 0.035 | 0.035 | 0.034 | 0.035 | 3,065,372.839 | 2,824,811.982 |
1/23/21 | 0.035 | 0.036 | 0.034 | 0.035 | 3,788,805.69 | 2,786,558.592 |
1/22/21 | 0.035 | 0.035 | 0.033 | 0.035 | 3,559,585.883 | 2,810,497.744 |
1/21/21 | 0.039 | 0.039 | 0.034 | 0.035 | 3,552,774.399 | 2,822,518.449 |
1/20/21 | 0.038 | 0.04 | 0.037 | 0.039 | 4,041,229.366 | 3,170,028.003 |
1/19/21 | 0.039 | 0.042 | 0.038 | 0.038 | 3,845,121.408 | 3,098,382.973 |
1/18/21 | 0.038 | 0.04 | 0.037 | 0.039 | 4,011,629.379 | 3,144,959.882 |
1/17/21 | 0.039 | 0.04 | 0.037 | 0.038 | 3,971,760.391 | 3,077,025.487 |
1/16/21 | 0.04 | 0.04 | 0.038 | 0.039 | 3,831,082.929 | 3,143,563.599 |
1/15/21 | 0.04 | 0.041 | 0.036 | 0.04 | 3,817,652.547 | 3,186,670.052 |
1/14/21 | 0.039 | 0.041 | 0.038 | 0.04 | 4,021,505.763 | 3,242,418.359 |
1/13/21 | 0.037 | 0.039 | 0.036 | 0.039 | 4,019,321.302 | 3,130,617.294 |
1/12/21 | 0.037 | 0.039 | 0.036 | 0.037 | 3,695,985.652 | 3,018,800.97 |
1/11/21 | 0.04 | 0.041 | 0.033 | 0.037 | 3,665,470.623 | 2,976,943.672 |
1/10/21 | 0.04 | 0.041 | 0.038 | 0.04 | 4,104,762.47 | 3,205,947.243 |
1/9/21 | 0.042 | 0.042 | 0.039 | 0.04 | 3,990,945.877 | 3,259,044.096 |
1/8/21 | 0.042 | 0.043 | 0.039 | 0.042 | 2,729,804.093 | 3,355,020.018 |
1/7/21 | 0.043 | 0.045 | 0.04 | 0.042 | 3,941,739.023 | 3,372,004.586 |
1/6/21 | 0.04 | 0.045 | 0.04 | 0.043 | 4,847,705.407 | 3,436,393.54 |
1/5/21 | 0.041 | 0.043 | 0.039 | 0.04 | 5,696,532.814 | 3,576,830.698 |
1/4/21 | 0.045 | 0.045 | 0.039 | 0.041 | 5,390,945.791 | 3,661,902.94 |
1/3/21 | 0.045 | 0.046 | 0.042 | 0.045 | 5,438,778.039 | 3,966,242.911 |
1/2/21 | 0.04 | 0.051 | 0.039 | 0.045 | 5,439,124.011 | 4,006,605.749 |
1/1/21 | 0.04 | 0.04 | 0.038 | 0.04 | 5,042,242.053 | 3,515,306.717 |
12/31/20 | 0.04 | 0.042 | 0.039 | 0.04 | 5,269,662.958 | 3,513,977.796 |
12/30/20 | 0.036 | 0.041 | 0.035 | 0.04 | 2,317,719.413 | 3,531,489.531 |
12/29/20 | 0.035 | 0.037 | 0.033 | 0.036 | 4,796,822.327 | 3,187,614.12 |
12/28/20 | 0.033 | 0.037 | 0.033 | 0.035 | 4,815,343.116 | 3,096,600.031 |
12/27/20 | 0.034 | 0.036 | 0.032 | 0.033 | 4,858,750.258 | 2,961,888.224 |
12/26/20 | 0.035 | 0.035 | 0.033 | 0.034 | 5,229,109.19 | 3,014,345.891 |
12/25/20 | 0.031 | 0.036 | 0.029 | 0.035 | 5,141,339.161 | 3,103,313.888 |
12/24/20 | 0.029 | 0.031 | 0.027 | 0.031 | 4,696,481.121 | 2,724,546.528 |
12/23/20 | 0.033 | 0.034 | 0.028 | 0.029 | 4,728,338.404 | 2,542,960.359 |
12/22/20 | 0.034 | 0.035 | 0.031 | 0.033 | 4,645,848.54 | 2,959,131.813 |
12/21/20 | 0.037 | 0.037 | 0.033 | 0.034 | 5,362,137.72 | 3,013,342.666 |
12/20/20 | 0.038 | 0.039 | 0.036 | 0.037 | 6,626,553.952 | 3,271,796.26 |
12/19/20 | 0.039 | 0.039 | 0.037 | 0.038 | 6,722,119.229 | 3,379,826.286 |
12/18/20 | 0.038 | 0.042 | 0.037 | 0.039 | 6,581,622.16 | 3,485,979.799 |
12/17/20 | 0.032 | 0.042 | 0.032 | 0.038 | 6,062,664.365 | 3,373,956.865 |
12/16/20 | 0.031 | 0.034 | 0.03 | 0.032 | 3,083,513.894 | 2,825,716.546 |
12/15/20 | 0.033 | 0.034 | 0.03 | 0.031 | 3,742,365.594 | 2,759,988.442 |
12/14/20 | 0.033 | 0.034 | 0.032 | 0.033 | 3,737,152.06 | 2,928,717.586 |
12/13/20 | 0.033 | 0.034 | 0.032 | 0.033 | 2,733,146.216 | 2,963,574.533 |
12/12/20 | 0.031 | 0.034 | 0.03 | 0.033 | 4,084,797.926 | 2,932,571.847 |
12/11/20 | 0.035 | 0.035 | 0.03 | 0.031 | 3,266,504.038 | 2,726,429.41 |
12/10/20 | 0.035 | 0.036 | 0.034 | 0.035 | 4,117,703.98 | 3,082,207.267 |
12/9/20 | 0.035 | 0.036 | 0.033 | 0.035 | 2,671,723.521 | 3,124,899.744 |
12/8/20 | 0.037 | 0.037 | 0.035 | 0.035 | 3,958,310.78 | 3,097,235.605 |
12/7/20 | 0.038 | 0.038 | 0.037 | 0.037 | 3,992,267.064 | 3,296,097.771 |
12/6/20 | 0.037 | 0.039 | 0.037 | 0.038 | 4,345,740.494 | 3,399,697.283 |
12/5/20 | 0.036 | 0.037 | 0.035 | 0.037 | 4,333,044.03 | 3,253,349.845 |
12/4/20 | 0.039 | 0.039 | 0.036 | 0.036 | 3,753,865.929 | 3,172,266.124 |
12/3/20 | 0.039 | 0.04 | 0.038 | 0.039 | 2,523,075.007 | 3,463,191.257 |
12/2/20 | 0.04 | 0.041 | 0.038 | 0.039 | 2,663,192.063 | 3,428,559.656 |
12/1/20 | 0.041 | 0.043 | 0.038 | 0.04 | 4,337,884.224 | 3,569,561.881 |
11/30/20 | 0.039 | 0.042 | 0.037 | 0.041 | 4,409,866.501 | 3,637,994.838 |
11/29/20 | 0.039 | 0.04 | 0.038 | 0.039 | 4,313,135.132 | 3,418,057.674 |
11/28/20 | 0.037 | 0.041 | 0.036 | 0.039 | 3,876,283.149 | 3,481,834.857 |
11/27/20 | 0.038 | 0.039 | 0.036 | 0.037 | 1,334,458.299 | 3,307,067.985 |
11/26/20 | 0.041 | 0.043 | 0.035 | 0.038 | 2,125,270.263 | 3,360,889.336 |
11/25/20 | 0.045 | 0.047 | 0.04 | 0.041 | 4,304,482.169 | 3,673,643.905 |
11/24/20 | 0.047 | 0.048 | 0.043 | 0.045 | 4,446,712.736 | 3,967,766.777 |
11/23/20 | 0.044 | 0.048 | 0.043 | 0.047 | 4,309,432.445 | 4,170,865.36 |
11/22/20 | 0.046 | 0.046 | 0.041 | 0.044 | 3,884,502.206 | 3,890,157.636 |
11/21/20 | 0.045 | 0.046 | 0.042 | 0.046 | 3,976,536.464 | 4,059,884.486 |