Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/7/21 | 0.214 | 0.218 | 0.202 | 0.216 | 769,785.65 | 64,980,640.87 |
3/6/21 | 0.211 | 0.215 | 0.203 | 0.214 | 589,649.58 | 64,219,986.3 |
3/5/21 | 0.218 | 0.218 | 0.204 | 0.211 | 550,823.5 | 63,462,906.27 |
3/4/21 | 0.227 | 0.235 | 0.216 | 0.219 | 772,565.83 | 65,757,409.14 |
3/3/21 | 0.222 | 0.237 | 0.22 | 0.227 | 734,655.77 | 68,283,220.54 |
3/2/21 | 0.234 | 0.237 | 0.221 | 0.222 | 889,155.43 | 66,707,257.05 |
3/1/21 | 0.224 | 0.242 | 0.224 | 0.234 | 538,463.89 | 70,276,242.06 |
2/28/21 | 0.234 | 0.24 | 0.207 | 0.228 | 1,457,280.38 | 68,439,656.97 |
2/27/21 | 0.253 | 0.256 | 0.229 | 0.234 | 1,528,704.16 | 70,366,097.2 |
2/26/21 | 0.207 | 0.255 | 0.202 | 0.253 | 906,071.44 | 76,023,531.3 |
2/25/21 | 0.212 | 0.214 | 0.202 | 0.206 | 550,704.71 | 61,970,316.34 |
2/24/21 | 0.206 | 0.214 | 0.197 | 0.212 | 811,548.36 | 63,639,997.51 |
2/23/21 | 0.195 | 0.212 | 0.181 | 0.206 | 2,567,138.85 | 61,826,261.7 |
2/22/21 | 0.197 | 0.208 | 0.184 | 0.195 | 638,733.93 | 58,737,898.55 |
2/21/21 | 0.18 | 0.208 | 0.179 | 0.197 | 1,798,705.26 | 59,090,865.81 |
2/20/21 | 0.181 | 0.19 | 0.175 | 0.181 | 635,171.95 | 54,339,195.51 |
2/19/21 | 0.186 | 0.188 | 0.177 | 0.181 | 416,066.5 | 54,299,262.6 |
2/18/21 | 0.189 | 0.201 | 0.182 | 0.186 | 2,020,042.65 | 55,809,689.73 |
2/17/21 | 0.174 | 0.243 | 0.173 | 0.191 | 8,793,017.41 | 57,332,573.25 |
2/16/21 | 0.129 | 0.192 | 0.126 | 0.174 | 8,379,137.56 | 52,311,564.76 |
2/15/21 | 0.115 | 0.131 | 0.112 | 0.129 | 881,046.83 | 38,835,842.88 |
2/14/21 | 0.116 | 0.124 | 0.111 | 0.115 | 650,683.1 | 34,552,418.63 |
2/13/21 | 0.117 | 0.126 | 0.112 | 0.116 | 612,807.55 | 34,885,928.04 |
2/12/21 | 0.107 | 0.121 | 0.106 | 0.117 | 770,100.98 | 35,034,573.76 |
2/11/21 | 0.109 | 0.116 | 0.101 | 0.107 | 7,789.57 | 32,041,587.7 |
2/10/21 | 0.104 | 0.11 | 0.098 | 0.109 | 179,837.96 | 32,633,512.08 |
2/9/21 | 0.103 | 0.108 | 0.096 | 0.104 | 971,709.94 | 31,261,503.51 |
2/8/21 | 0.106 | 0.107 | 0.102 | 0.103 | 750,405.37 | 31,030,674.23 |
2/7/21 | 0.113 | 0.113 | 0.095 | 0.106 | 956,340.96 | 31,730,388.26 |
2/6/21 | 0.104 | 0.113 | 0.098 | 0.113 | 965,041.46 | 33,886,083.43 |
2/5/21 | 0.107 | 0.112 | 0.098 | 0.104 | 884,309.61 | 31,295,886.32 |
2/4/21 | 0.098 | 0.109 | 0.096 | 0.106 | 801,781.35 | 31,881,300.42 |
2/3/21 | 0.094 | 0.1 | 0.093 | 0.098 | 347,498.87 | 29,561,402.13 |
2/2/21 | 0.092 | 0.096 | 0.084 | 0.094 | 320,999.69 | 28,379,018.58 |
2/1/21 | 0.09 | 0.095 | 0.089 | 0.092 | 358,364.32 | 27,804,150.87 |
1/31/21 | 0.086 | 0.091 | 0.085 | 0.091 | 199,158.47 | 27,209,099.63 |
1/30/21 | 0.089 | 0.097 | 0.086 | 0.086 | 582,096.17 | 25,855,530.7 |
1/29/21 | 0.085 | 0.09 | 0.043 | 0.087 | 998,272.53 | 26,077,519.41 |
1/28/21 | 0.083 | 0.084 | 0.045 | 0.083 | 193,230.102 | 25,018,049.023 |
1/27/21 | 0.083 | 0.084 | 0.081 | 0.083 | 163,677.698 | 24,939,404.203 |
1/26/21 | 0.084 | 0.085 | 0.081 | 0.083 | 181,307.272 | 24,905,737.168 |
1/25/21 | 0.08 | 0.085 | 0.079 | 0.084 | 171,487.187 | 25,177,913.618 |
1/24/21 | 0.081 | 0.082 | 0.079 | 0.08 | 77,609.492 | 24,106,975.041 |
1/23/21 | 0.082 | 0.085 | 0.077 | 0.081 | 310,601.252 | 24,414,988.521 |
1/22/21 | 0.083 | 0.086 | 0.079 | 0.082 | 312,884.276 | 24,746,734.729 |
1/21/21 | 0.084 | 0.086 | 0.081 | 0.083 | 222,359.708 | 24,959,191.921 |
1/20/21 | 0.083 | 0.086 | 0.081 | 0.083 | 232,238.772 | 24,951,980.481 |
1/19/21 | 0.082 | 0.086 | 0.078 | 0.083 | 159,018.431 | 25,018,334.939 |
1/18/21 | 0.08 | 0.082 | 0.077 | 0.082 | 106,960.146 | 24,619,524.484 |
1/17/21 | 0.076 | 0.082 | 0.075 | 0.08 | 199,785.702 | 23,925,197.989 |
1/16/21 | 0.074 | 0.083 | 0.074 | 0.076 | 210,341.95 | 22,966,772.593 |
1/15/21 | 0.077 | 0.078 | 0.074 | 0.074 | 105,586.057 | 22,334,479.561 |
1/14/21 | 0.077 | 0.079 | 0.069 | 0.077 | 184,642.762 | 23,065,967.642 |
1/13/21 | 0.074 | 0.077 | 0.073 | 0.077 | 206,822.866 | 23,019,204.669 |
1/12/21 | 0.073 | 0.076 | 0.071 | 0.074 | 268,438.513 | 22,084,511.479 |
1/11/21 | 0.077 | 0.078 | 0.069 | 0.073 | 437,019.902 | 21,848,889.633 |
1/10/21 | 0.079 | 0.081 | 0.061 | 0.077 | 469,574.927 | 23,009,597.303 |
1/9/21 | 0.081 | 0.081 | 0.075 | 0.079 | 322,123.59 | 23,473,323.796 |
1/8/21 | 0.086 | 0.086 | 0.073 | 0.081 | 795,543.97 | 24,019,227.296 |
1/7/21 | 0.066 | 0.089 | 0.066 | 0.084 | 3,595,179.149 | 24,992,941.698 |
1/6/21 | 0.071 | 0.077 | 0.064 | 0.067 | 4,902,034.048 | 19,831,076.06 |
1/5/21 | 0.071 | 0.102 | 0.052 | 0.071 | 18,028,166.064 | 21,006,153.995 |
1/4/21 | 0.082 | 0.087 | 0.069 | 0.07 | 232,502.369 | 20,883,483.949 |
1/3/21 | 0.075 | 0.082 | 0.063 | 0.081 | 303,878.25 | 24,164,945.337 |
1/2/21 | 0.078 | 0.08 | 0.074 | 0.075 | 102,125.302 | 22,317,044.57 |
1/1/21 | 0.086 | 0.086 | 0.048 | 0.078 | 155,063.165 | 23,249,249.425 |
12/31/20 | 0.087 | 0.089 | 0.07 | 0.086 | 202,555.783 | 25,572,409.909 |
12/30/20 | 0.088 | 0.091 | 0.085 | 0.087 | 196,473.496 | 25,987,346.024 |
12/29/20 | 0.091 | 0.092 | 0.086 | 0.088 | 123,609.944 | 26,101,051.534 |
12/28/20 | 0.092 | 0.094 | 0.09 | 0.091 | 125,655.879 | 27,085,515.45 |
12/27/20 | 0.093 | 0.095 | 0.089 | 0.092 | 262,343.446 | 27,332,316.408 |
12/26/20 | 0.093 | 0.094 | 0.09 | 0.093 | 153,162.882 | 27,619,210.341 |
12/25/20 | 0.09 | 0.094 | 0.088 | 0.093 | 236,352.95 | 27,674,314.655 |
12/24/20 | 0.087 | 0.091 | 0.085 | 0.09 | 211,382.509 | 26,699,450.583 |
12/23/20 | 0.092 | 0.095 | 0.087 | 0.087 | 2,698,387.341 | 25,949,699.645 |
12/22/20 | 0.095 | 0.099 | 0.091 | 0.092 | 306,480.226 | 27,329,572.333 |
12/21/20 | 0.087 | 0.096 | 0.087 | 0.096 | 5,693,474.076 | 28,682,364.998 |
12/20/20 | 0.09 | 0.092 | 0.086 | 0.087 | 310,553.015 | 25,866,477.873 |
12/19/20 | 0.091 | 0.094 | 0.087 | 0.091 | 489,008.051 | 26,960,549.841 |
12/18/20 | 0.089 | 0.092 | 0.087 | 0.091 | 459,684.461 | 27,041,824.696 |
12/17/20 | 0.088 | 0.092 | 0.085 | 0.089 | 429,630.499 | 26,393,361.386 |
12/16/20 | 0.091 | 0.095 | 0.088 | 0.088 | 277,683.452 | 26,307,507.187 |
12/15/20 | 0.091 | 0.093 | 0.09 | 0.091 | 1,545,119.154 | 27,030,754.766 |
12/14/20 | 0.093 | 0.095 | 0.09 | 0.091 | 1,729,809.327 | 27,179,996.039 |
12/13/20 | 0.089 | 0.095 | 0.089 | 0.093 | 109,095.956 | 27,749,835.214 |
12/12/20 | 0.087 | 0.089 | 0.086 | 0.089 | 136,853.632 | 26,427,962.549 |
12/11/20 | 0.087 | 0.088 | 0.086 | 0.087 | 189,169.627 | 26,000,506.704 |
12/10/20 | 0.088 | 0.088 | 0.087 | 0.087 | 159,550.642 | 25,959,967.658 |
12/9/20 | 0.088 | 0.089 | 0.087 | 0.088 | 222,162.147 | 26,204,262.382 |
12/8/20 | 0.09 | 0.091 | 0.088 | 0.088 | 325,379.805 | 26,274,538.785 |