Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/1/20 | 0.004 | 0.005 | 0.004 | 0.005 | 280,749.176 | 3,398,247.659 |
10/27/20 | 0.005 | 0.005 | 0.005 | 0.005 | 293,881.773 | 3,556,736.886 |
10/26/20 | 0.006 | 0.006 | 0.005 | 0.005 | 168,327.489 | 3,632,038.305 |
10/25/20 | 0.006 | 0.006 | 0.006 | 0.006 | 198,899.996 | 3,855,870.166 |
10/24/20 | 0.006 | 0.006 | 0.006 | 0.006 | 349,113.787 | 4,029,672.491 |
10/23/20 | 0.006 | 0.007 | 0.006 | 0.006 | 1,071,634.799 | 4,168,379.244 |
10/22/20 | 0.006 | 0.006 | 0.006 | 0.006 | 297,022.838 | 4,037,831.439 |
10/21/20 | 0.005 | 0.006 | 0.005 | 0.006 | 231,319.28 | 3,721,084.057 |
10/20/20 | 0.006 | 0.006 | 0.005 | 0.005 | 274,246.348 | 3,546,661.35 |
10/19/20 | 0.006 | 0.006 | 0.006 | 0.006 | 221,336.821 | 3,835,461.013 |
10/18/20 | 0.006 | 0.006 | 0.006 | 0.006 | 249,546.555 | 3,893,342.612 |
10/17/20 | 0.006 | 0.006 | 0.006 | 0.006 | 207,400.266 | 3,794,418.054 |
10/16/20 | 0.006 | 0.006 | 0.005 | 0.006 | 306,141.731 | 3,731,573.74 |
10/15/20 | 0.006 | 0.006 | 0.006 | 0.006 | 254,368.587 | 4,214,613.171 |
10/14/20 | 0.007 | 0.007 | 0.006 | 0.006 | 357,094.26 | 4,254,785.217 |
10/13/20 | 0.008 | 0.008 | 0.006 | 0.007 | 1,038,123.963 | 4,395,856.135 |
10/12/20 | 0.007 | 0.008 | 0.007 | 0.008 | 736,887.272 | 5,137,383.919 |
10/11/20 | 0.006 | 0.007 | 0.006 | 0.007 | 504,441.596 | 4,413,149.099 |
10/10/20 | 0.007 | 0.007 | 0.006 | 0.006 | 340,014.621 | 4,275,551.922 |
10/9/20 | 0.007 | 0.008 | 0.006 | 0.007 | 1,020,564.368 | 4,575,392.706 |
10/8/20 | 0.006 | 0.008 | 0.006 | 0.007 | 58,170.5 | 4,758,489.204 |
10/7/20 | 0.006 | 0.007 | 0.006 | 0.006 | 109,771.956 | 4,293,910.952 |
10/6/20 | 0.007 | 0.007 | 0.006 | 0.006 | 278,139.257 | 4,121,658.733 |
10/5/20 | 0.007 | 0.008 | 0.006 | 0.007 | 76,189.29 | 4,554,334.21 |
10/4/20 | 0.007 | 0.007 | 0.006 | 0.007 | 156,840.554 | 4,720,885.894 |
10/3/20 | 0.007 | 0.007 | 0.006 | 0.007 | 242,961.832 | 4,388,073.323 |
10/2/20 | 0.007 | 0.007 | 0.006 | 0.007 | 144,179.936 | 4,600,761.21 |
10/1/20 | 0.007 | 0.008 | 0.007 | 0.007 | 163,488.172 | 4,443,785.221 |
9/29/20 | 0.007 | 0.008 | 0.007 | 0.008 | 88,872.662 | 5,472,922.754 |
9/28/20 | 0.008 | 0.008 | 0.007 | 0.007 | 99,092.123 | 4,664,735.761 |
9/27/20 | 0.008 | 0.008 | 0.007 | 0.008 | 83,202.883 | 5,533,855.087 |
9/26/20 | 0.007 | 0.008 | 0.007 | 0.008 | 89,398.737 | 5,211,653.971 |
9/25/20 | 0.007 | 0.008 | 0.007 | 0.007 | 157,787.63 | 4,957,586.473 |
9/24/20 | 0.006 | 0.007 | 0.006 | 0.007 | 1,268,456.737 | 4,779,616.971 |
9/23/20 | 0.007 | 0.007 | 0.006 | 0.006 | 154,631.482 | 4,259,568.603 |
9/22/20 | 0.006 | 0.007 | 0.006 | 0.007 | 234,852.732 | 4,475,207.544 |
9/21/20 | 0.008 | 0.008 | 0.006 | 0.006 | 195,172.642 | 4,367,893.718 |
9/20/20 | 0.008 | 0.008 | 0.007 | 0.008 | 92,312.161 | 5,182,660.744 |
9/19/20 | 0.007 | 0.008 | 0.007 | 0.008 | 115,340.144 | 5,313,580.254 |
9/18/20 | 0.008 | 0.008 | 0.007 | 0.007 | 183,410.147 | 4,975,946.594 |
9/17/20 | 0.007 | 0.008 | 0.007 | 0.008 | 121,199.589 | 5,131,589.668 |
9/16/20 | 0.007 | 0.009 | 0.007 | 0.007 | 325,741.418 | 4,971,420.854 |
9/15/20 | 0.008 | 0.009 | 0.007 | 0.007 | 210,819.98 | 5,041,225.424 |
9/14/20 | 0.008 | 0.009 | 0.007 | 0.008 | 117,698.015 | 5,473,895.707 |
9/13/20 | 0.008 | 0.009 | 0.008 | 0.008 | 183,512.88 | 5,291,413.807 |
9/12/20 | 0.009 | 0.009 | 0.008 | 0.008 | 292,331.554 | 5,639,061.957 |
9/11/20 | 0.008 | 0.009 | 0.007 | 0.009 | 760,207.567 | 5,848,711.105 |
9/10/20 | 0.007 | 0.008 | 0.007 | 0.008 | 293,929.527 | 5,248,292.202 |
9/9/20 | 0.007 | 0.008 | 0.007 | 0.007 | 748,825.036 | 4,882,408.996 |
9/8/20 | 0.007 | 0.007 | 0.007 | 0.007 | 156,824.667 | 4,730,917.338 |
9/7/20 | 0.007 | 0.007 | 0.006 | 0.007 | 190,629.91 | 4,891,126.05 |
9/6/20 | 0.007 | 0.007 | 0.006 | 0.007 | 351,072.967 | 4,939,618.077 |
9/5/20 | 0.008 | 0.009 | 0.007 | 0.007 | 343,061.476 | 4,662,041.948 |
9/4/20 | 0.008 | 0.009 | 0.008 | 0.008 | 259,037.075 | 5,663,299.405 |
9/3/20 | 0.01 | 0.011 | 0.008 | 0.008 | 443,904.113 | 5,373,719.868 |
9/2/20 | 0.011 | 0.012 | 0.01 | 0.01 | 423,813.201 | 7,048,459.466 |
9/1/20 | 0.012 | 0.012 | 0.011 | 0.011 | 360,043.419 | 7,722,497.304 |
8/31/20 | 0.011 | 0.012 | 0.011 | 0.012 | 505,141.028 | 7,998,054.34 |
8/30/20 | 0.012 | 0.012 | 0.011 | 0.011 | 281,288.227 | 7,636,188.792 |
8/29/20 | 0.012 | 0.012 | 0.011 | 0.012 | 327,116.448 | 7,789,872.833 |
8/28/20 | 0.011 | 0.012 | 0.011 | 0.012 | 226,176.005 | 7,873,510.173 |
8/27/20 | 0.011 | 0.012 | 0.011 | 0.011 | 259,483.289 | 7,462,276.735 |
8/26/20 | 0.011 | 0.011 | 0.011 | 0.011 | 275,607.832 | 7,734,295.27 |
8/25/20 | 0.012 | 0.012 | 0.011 | 0.011 | 666,529.961 | 7,401,462.971 |
8/24/20 | 0.012 | 0.012 | 0.011 | 0.012 | 688,838.527 | 8,241,137.06 |
8/23/20 | 0.012 | 0.012 | 0.011 | 0.012 | 145,472.534 | 7,980,959.289 |
8/22/20 | 0.012 | 0.012 | 0.011 | 0.012 | 248,687.508 | 8,274,311.937 |
8/21/20 | 0.013 | 0.013 | 0.012 | 0.012 | 483,560.188 | 7,935,404.252 |
8/20/20 | 0.013 | 0.013 | 0.013 | 0.013 | 456,437.436 | 8,847,591.25 |
8/19/20 | 0.013 | 0.013 | 0.012 | 0.013 | 848,448.335 | 8,624,360.786 |
8/18/20 | 0.015 | 0.016 | 0.012 | 0.013 | 1,196,323.116 | 8,743,548.963 |
8/17/20 | 0.012 | 0.015 | 0.012 | 0.015 | 2,038,498.643 | 9,871,222.312 |
8/16/20 | 0.011 | 0.013 | 0.011 | 0.012 | 992,624.168 | 8,278,809.48 |
8/15/20 | 0.011 | 0.012 | 0.011 | 0.011 | 333,580.8 | 7,728,070.028 |
8/14/20 | 0.012 | 0.013 | 0.011 | 0.011 | 495,589.51 | 7,731,466.521 |
8/13/20 | 0.012 | 0.014 | 0.011 | 0.012 | 2,995,080.267 | 8,037,693.992 |
8/12/20 | 0.01 | 0.013 | 0.01 | 0.012 | 1,314,532.446 | 8,042,095.178 |
8/11/20 | 0.012 | 0.013 | 0.01 | 0.01 | 1,080,149.586 | 6,954,450.274 |
8/10/20 | 0.011 | 0.014 | 0.01 | 0.012 | 4,644,507.314 | 8,167,982.143 |
8/9/20 | 0.009 | 0.013 | 0.009 | 0.011 | 3,469,852.606 | 7,566,059.944 |
8/8/20 | 0.009 | 0.009 | 0.009 | 0.009 | 269,637.433 | 6,159,535.835 |
8/7/20 | 0.009 | 0.009 | 0.009 | 0.009 | 360,700.095 | 5,960,097.943 |
8/6/20 | 0.009 | 0.009 | 0.008 | 0.009 | 249,086.966 | 5,868,312.577 |
8/5/20 | 0.009 | 0.009 | 0.008 | 0.009 | 307,867.065 | 5,827,738.388 |
8/4/20 | 0.009 | 0.009 | 0.008 | 0.009 | 281,000.65 | 5,814,705.448 |
8/3/20 | 0.009 | 0.009 | 0.008 | 0.009 | 318,154.029 | 5,788,597.368 |
8/2/20 | 0.009 | 0.009 | 0.008 | 0.009 | 403,826.613 | 5,925,938.533 |
8/1/20 | 0.009 | 0.009 | 0.008 | 0.009 | 502,619.033 | 5,782,413.892 |
7/31/20 | 0.009 | 0.011 | 0.009 | 0.009 | 1,099,251.433 | 6,112,493.639 |
7/30/20 | 0.009 | 0.009 | 0.009 | 0.009 | 410,835.085 | 5,952,306.674 |