Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/23/21 | 0.006 | 0.006 | 0.006 | 0.006 | 121,171.158 | 4,225,671.269 |
1/22/21 | 0.006 | 0.006 | 0.005 | 0.006 | 142,827.311 | 4,444,201.003 |
1/21/21 | 0.007 | 0.007 | 0.006 | 0.006 | 136,191.8 | 4,114,980.796 |
1/20/21 | 0.006 | 0.007 | 0.006 | 0.007 | 191,466.144 | 4,757,136.136 |
1/19/21 | 0.006 | 0.007 | 0.006 | 0.006 | 237,143.241 | 4,541,615.521 |
1/18/21 | 0.006 | 0.007 | 0.006 | 0.006 | 181,319.052 | 4,638,349.861 |
1/17/21 | 0.006 | 0.007 | 0.006 | 0.006 | 188,146.832 | 4,387,650.097 |
1/16/21 | 0.006 | 0.007 | 0.006 | 0.006 | 190,801.305 | 4,620,844.789 |
1/15/21 | 0.006 | 0.007 | 0.006 | 0.006 | 239,138.756 | 4,619,482.36 |
1/14/21 | 0.006 | 0.007 | 0.006 | 0.006 | 243,116.134 | 4,693,370.969 |
1/13/21 | 0.006 | 0.007 | 0.006 | 0.006 | 250,272.836 | 4,713,968.163 |
1/12/21 | 0.006 | 0.006 | 0.006 | 0.006 | 265,595.179 | 4,478,528.018 |
1/11/21 | 0.007 | 0.007 | 0.006 | 0.006 | 323,175.789 | 4,486,795.277 |
1/10/21 | 0.007 | 0.008 | 0.006 | 0.007 | 262,780.151 | 4,876,053.304 |
1/9/21 | 0.007 | 0.008 | 0.007 | 0.007 | 288,561.551 | 5,348,048.085 |
1/8/21 | 0.007 | 0.007 | 0.006 | 0.007 | 282,132.861 | 5,094,877.854 |
1/7/21 | 0.007 | 0.007 | 0.006 | 0.007 | 227,543.813 | 4,877,554.297 |
1/6/21 | 0.006 | 0.007 | 0.006 | 0.007 | 250,437.521 | 5,064,748.519 |
1/5/21 | 0.007 | 0.007 | 0.006 | 0.006 | 296,360.694 | 4,649,370.595 |
1/4/21 | 0.007 | 0.007 | 0.006 | 0.007 | 288,907.457 | 4,961,669.002 |
1/3/21 | 0.007 | 0.007 | 0.006 | 0.007 | 273,220.663 | 5,005,523.612 |
1/2/21 | 0.007 | 0.01 | 0.007 | 0.007 | 372,732.768 | 4,913,438.523 |
1/1/21 | 0.007 | 0.008 | 0.007 | 0.007 | 231,887.798 | 5,128,872.083 |
12/31/20 | 0.007 | 0.007 | 0.007 | 0.007 | 284,593.314 | 5,136,620.187 |
12/30/20 | 0.008 | 0.008 | 0.007 | 0.007 | 336,543.573 | 4,975,811.656 |
12/29/20 | 0.008 | 0.008 | 0.007 | 0.008 | 261,226.701 | 5,550,109.91 |
12/28/20 | 0.009 | 0.009 | 0.008 | 0.008 | 257,711.1 | 5,660,509.507 |
12/27/20 | 0.009 | 0.009 | 0.008 | 0.009 | 201,007.805 | 6,291,731.67 |
12/26/20 | 0.01 | 0.01 | 0.009 | 0.009 | 222,309.353 | 6,745,565.95 |
12/25/20 | 0.009 | 0.01 | 0.009 | 0.01 | 288,397.797 | 6,994,395.049 |
12/24/20 | 0.009 | 0.009 | 0.008 | 0.009 | 161,087.966 | 6,621,235.283 |
12/23/20 | 0.01 | 0.01 | 0.009 | 0.009 | 258,797.477 | 6,559,179.696 |
12/22/20 | 0.01 | 0.01 | 0.009 | 0.01 | 322,612.743 | 7,302,451.195 |
12/21/20 | 0.011 | 0.011 | 0.01 | 0.01 | 312,893.616 | 7,218,124.699 |
12/20/20 | 0.01 | 0.015 | 0.01 | 0.011 | 792,090.978 | 7,803,538.112 |
12/19/20 | 0.01 | 0.01 | 0.009 | 0.01 | 590,611.644 | 7,144,966.503 |
12/18/20 | 0.009 | 0.01 | 0.009 | 0.01 | 678,892.127 | 7,262,898.005 |
12/17/20 | 0.01 | 0.011 | 0.009 | 0.009 | 729,168.596 | 6,907,334.725 |
12/16/20 | 0.01 | 0.01 | 0.009 | 0.01 | 619,793.123 | 7,505,297.422 |
12/15/20 | 0.01 | 0.01 | 0.009 | 0.009 | 592,114.252 | 6,928,488.09 |
12/14/20 | 0.01 | 0.011 | 0.01 | 0.01 | 634,818.822 | 7,309,401.383 |
12/13/20 | 0.008 | 0.011 | 0.008 | 0.01 | 794,760.064 | 7,638,796.018 |
12/12/20 | 0.008 | 0.008 | 0.008 | 0.008 | 590,628.986 | 6,096,451.366 |
12/11/20 | 0.008 | 0.008 | 0.008 | 0.008 | 644,975.602 | 5,584,290.163 |
12/10/20 | 0.008 | 0.008 | 0.008 | 0.008 | 525,178.491 | 5,677,912.049 |
12/9/20 | 0.008 | 0.008 | 0.008 | 0.008 | 544,950.885 | 5,821,453.097 |
12/8/20 | 0.008 | 0.008 | 0.008 | 0.008 | 578,762.693 | 5,592,712.418 |
12/7/20 | 0.008 | 0.008 | 0.008 | 0.008 | 646,059.835 | 5,859,512.776 |
12/6/20 | 0.008 | 0.008 | 0.008 | 0.008 | 625,400.634 | 5,829,476.659 |
12/5/20 | 0.009 | 0.009 | 0.008 | 0.008 | 698,045.712 | 5,906,191.863 |
12/4/20 | 0.008 | 0.009 | 0.008 | 0.009 | 689,653.929 | 6,264,467.378 |
12/3/20 | 0.008 | 0.009 | 0.008 | 0.008 | 693,072.75 | 6,190,248.92 |
12/2/20 | 0.008 | 0.008 | 0.007 | 0.008 | 628,101.162 | 5,722,313.499 |
11/29/20 | 0.008 | 0.009 | 0.008 | 0.009 | 703,147.02 | 6,316,059.953 |
11/28/20 | 0.009 | 0.009 | 0.008 | 0.008 | 690,433.857 | 6,160,745.066 |
11/27/20 | 0.009 | 0.009 | 0.008 | 0.009 | 684,003.927 | 6,285,245.63 |
11/26/20 | 0.01 | 0.01 | 0.008 | 0.009 | 740,897.442 | 6,250,295.253 |
11/25/20 | 0.01 | 0.01 | 0.009 | 0.01 | 901,360.118 | 7,377,728.253 |
11/24/20 | 0.01 | 0.011 | 0.009 | 0.01 | 681,193.617 | 6,986,756.909 |
11/23/20 | 0.01 | 0.011 | 0.01 | 0.01 | 983,443.328 | 7,660,012.193 |
11/22/20 | 0.01 | 0.01 | 0.009 | 0.01 | 820,565.547 | 7,376,415.302 |
11/21/20 | 0.01 | 0.01 | 0.01 | 0.01 | 785,954.863 | 7,121,769.23 |
11/20/20 | 0.01 | 0.01 | 0.01 | 0.01 | 714,469.942 | 7,385,773.828 |
11/19/20 | 0.011 | 0.011 | 0.01 | 0.01 | 689,360.402 | 7,460,111.032 |
11/18/20 | 0.01 | 0.012 | 0.01 | 0.011 | 850,244.725 | 7,817,282.878 |
11/17/20 | 0.009 | 0.01 | 0.009 | 0.01 | 748,478.824 | 7,111,419.594 |
11/16/20 | 0.009 | 0.009 | 0.008 | 0.009 | 600,424.181 | 6,587,895.494 |
11/15/20 | 0.008 | 0.009 | 0.008 | 0.009 | 580,737.523 | 6,242,195.034 |
11/14/20 | 0.009 | 0.009 | 0.008 | 0.008 | 591,689.073 | 6,099,430.916 |
11/13/20 | 0.009 | 0.009 | 0.009 | 0.009 | 678,142.137 | 6,341,637.878 |
11/12/20 | 0.008 | 0.009 | 0.008 | 0.009 | 649,804.605 | 6,642,941.631 |
11/11/20 | 0.009 | 0.009 | 0.008 | 0.008 | 511,096.505 | 6,144,353.088 |
11/10/20 | 0.009 | 0.009 | 0.008 | 0.009 | 589,450.007 | 6,327,832.16 |
11/9/20 | 0.009 | 0.009 | 0.008 | 0.009 | 597,880.771 | 6,257,617.229 |
11/8/20 | 0.008 | 0.009 | 0.008 | 0.009 | 568,944.353 | 6,243,954.602 |
11/7/20 | 0.009 | 0.009 | 0.008 | 0.008 | 630,959.243 | 5,846,678.35 |
11/6/20 | 0.008 | 0.009 | 0.008 | 0.009 | 629,286.105 | 6,264,312.504 |
11/5/20 | 0.008 | 0.008 | 0.008 | 0.008 | 666,826.475 | 5,932,652.83 |
11/4/20 | 0.008 | 0.009 | 0.007 | 0.008 | 602,137.83 | 5,615,885.146 |
11/3/20 | 0.008 | 0.008 | 0.007 | 0.008 | 652,568.547 | 5,817,114.512 |
11/1/20 | 0.007 | 0.008 | 0.007 | 0.008 | 577,945.42 | 5,720,236.788 |
10/30/20 | 0.008 | 0.008 | 0.007 | 0.007 | 537,001.929 | 5,414,596.064 |
10/29/20 | 0.008 | 0.008 | 0.007 | 0.008 | 542,183.162 | 5,554,219.758 |
10/28/20 | 0.008 | 0.008 | 0.007 | 0.008 | 540,504.53 | 5,549,954.556 |
9/29/20 | 0.008 | 0.008 | 0.008 | 0.008 | 646,715.229 | 6,167,696.884 |
9/28/20 | 0.008 | 0.009 | 0.008 | 0.008 | 647,887.092 | 6,103,816.829 |
9/27/20 | 0.008 | 0.008 | 0.008 | 0.008 | 565,500.013 | 5,984,499.902 |
9/26/20 | 0.008 | 0.008 | 0.008 | 0.008 | 613,607.321 | 5,967,916.098 |
9/25/20 | 0.008 | 0.008 | 0.008 | 0.008 | 635,119.585 | 5,943,780.25 |
9/24/20 | 0.008 | 0.008 | 0.008 | 0.008 | 633,537.447 | 6,122,001.827 |