Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/28/21 | 0.165 | 0.165 | 0.15 | 0.15 | 14,314.27 | 244,819,251.6 |
2/27/21 | 0.154 | 0.165 | 0.15 | 0.165 | 12,353.92 | 269,267,669.44 |
2/26/21 | 0.19 | 0.191 | 0.149 | 0.154 | 5,867.15 | 251,020,982.99 |
2/25/21 | 0.198 | 0.2 | 0.163 | 0.19 | 7,982.4 | 310,069,876.07 |
2/24/21 | 0.157 | 0.253 | 0.133 | 0.198 | 91,049.47 | 322,678,984.2 |
2/23/21 | 0.179 | 0.229 | 0.145 | 0.157 | 57,222.96 | 255,611,375.88 |
2/22/21 | 0.19 | 0.191 | 0.159 | 0.179 | 52,267.89 | 292,089,197.16 |
2/21/21 | 0.358 | 0.37 | 0.144 | 0.19 | 74,905.67 | 310,609,283.9 |
2/20/21 | 0.376 | 0.38 | 0.347 | 0.358 | 142,774.9 | 584,410,889.3 |
2/19/21 | 0.355 | 0.377 | 0.219 | 0.376 | 149,022.06 | 612,904,780.61 |
2/18/21 | 0.228 | 0.358 | 0.134 | 0.355 | 243,501.8 | 579,137,140.17 |
2/17/21 | 0.274 | 0.274 | 0.215 | 0.228 | 87,802.51 | 372,753,177.49 |
2/16/21 | 0.27 | 0.296 | 0.198 | 0.275 | 155,559.14 | 448,079,662.69 |
2/15/21 | 0.217 | 0.33 | 0.206 | 0.27 | 135,192.11 | 440,728,602.95 |
2/14/21 | 0.278 | 0.293 | 0.216 | 0.217 | 105,354.38 | 354,851,266.37 |
2/13/21 | 0.268 | 0.28 | 0.265 | 0.278 | 163,177.15 | 453,060,034.04 |
2/12/21 | 0.258 | 0.336 | 0.257 | 0.268 | 61,954.59 | 436,914,488.09 |
2/11/21 | 0.312 | 0.325 | 0.257 | 0.257 | 99,971.05 | 420,157,672.42 |
2/10/21 | 0.316 | 0.325 | 0.3 | 0.312 | 136,132.64 | 508,951,730.22 |
2/9/21 | 0.295 | 0.33 | 0.295 | 0.316 | 126,787.2 | 515,062,979.3 |
2/8/21 | 0.259 | 0.295 | 0.253 | 0.295 | 90,005.28 | 481,420,953.58 |
2/7/21 | 0.262 | 0.272 | 0.252 | 0.259 | 91,599.35 | 422,332,368.78 |
2/6/21 | 0.266 | 0.279 | 0.249 | 0.262 | 89,160.75 | 426,819,833.52 |
2/5/21 | 0.248 | 0.282 | 0.208 | 0.266 | 135,642.94 | 433,581,671.64 |
2/4/21 | 0.253 | 0.266 | 0.169 | 0.248 | 91,441.25 | 404,321,008.65 |
2/3/21 | 0.237 | 0.26 | 0.233 | 0.253 | 126,853.27 | 413,290,503.4 |
2/2/21 | 0.225 | 0.244 | 0.212 | 0.237 | 114,670.05 | 386,983,861.37 |
2/1/21 | 0.233 | 0.236 | 0.217 | 0.225 | 86,243.25 | 367,024,460.05 |
1/31/21 | 0.236 | 0.237 | 0.2 | 0.233 | 94,654.75 | 379,491,736.39 |
1/30/21 | 0.233 | 0.239 | 0.16 | 0.236 | 90,877 | 385,016,184.98 |
1/29/21 | 0.204 | 0.249 | 0.199 | 0.247 | 85,826.39 | 402,841,786.07 |
1/28/21 | 0.215 | 0.225 | 0.211 | 0.22 | 173,669.021 | 359,009,203.647 |
1/27/21 | 0.227 | 0.227 | 0.204 | 0.215 | 87,098.894 | 350,726,427.996 |
1/26/21 | 0.225 | 0.229 | 0.214 | 0.227 | 134,818.993 | 370,473,875.202 |
1/25/21 | 0.229 | 0.238 | 0.187 | 0.225 | 124,640.135 | 366,761,370.468 |
1/24/21 | 0.225 | 0.234 | 0.215 | 0.229 | 104,231.444 | 373,677,992.441 |
1/23/21 | 0.225 | 0.234 | 0.208 | 0.225 | 87,228.42 | 366,542,040.855 |
1/22/21 | 0.214 | 0.236 | 0.204 | 0.225 | 105,114.935 | 366,910,859.674 |
1/21/21 | 0.245 | 0.246 | 0.209 | 0.214 | 59,414.792 | 349,355,990.275 |
1/20/21 | 0.245 | 0.255 | 0.221 | 0.245 | 84,094.529 | 400,288,612.284 |
1/19/21 | 0.228 | 0.258 | 0.167 | 0.245 | 76,104.976 | 400,655,593.435 |
1/18/21 | 0.237 | 0.253 | 0.157 | 0.228 | 48,956.311 | 371,571,917.568 |
1/17/21 | 0.234 | 0.254 | 0.229 | 0.237 | 58,072.509 | 387,307,430.554 |
1/16/21 | 0.26 | 0.265 | 0.224 | 0.234 | 60,717.554 | 382,136,266.188 |
1/15/21 | 0.255 | 0.28 | 0.211 | 0.26 | 60,642.683 | 424,686,413.096 |
1/14/21 | 0.255 | 0.276 | 0.247 | 0.255 | 94,249.637 | 416,984,348.675 |
1/13/21 | 0.235 | 0.259 | 0.227 | 0.255 | 71,628.228 | 415,420,069.701 |
1/12/21 | 0.244 | 0.253 | 0.22 | 0.235 | 103,837.923 | 383,311,493.169 |
1/11/21 | 0.271 | 0.271 | 0.189 | 0.244 | 67,140.482 | 397,728,878.056 |
1/10/21 | 0.282 | 0.292 | 0.254 | 0.271 | 162,685.309 | 442,419,851.153 |
1/9/21 | 0.28 | 0.289 | 0.272 | 0.282 | 83,171.905 | 460,977,070.079 |
1/8/21 | 0.275 | 0.296 | 0.255 | 0.28 | 167,157.995 | 456,698,649.303 |
1/7/21 | 0.26 | 0.279 | 0.257 | 0.275 | 126,378.173 | 448,474,409.747 |
1/6/21 | 0.234 | 0.26 | 0.229 | 0.26 | 183,351.774 | 424,400,390.382 |
1/5/21 | 0.218 | 0.236 | 0.204 | 0.234 | 138,117.594 | 381,216,153.345 |
1/4/21 | 0.222 | 0.222 | 0.194 | 0.218 | 97,363.197 | 356,182,103.913 |
1/3/21 | 0.21 | 0.229 | 0.207 | 0.222 | 211,758.612 | 361,887,699.371 |
1/2/21 | 0.187 | 0.215 | 0.172 | 0.21 | 125,459.328 | 342,108,501.919 |
1/1/21 | 0.164 | 0.189 | 0.16 | 0.187 | 78,120.691 | 304,999,773.655 |
12/31/20 | 0.167 | 0.178 | 0.139 | 0.164 | 59,275.356 | 268,352,233.13 |
12/30/20 | 0.145 | 0.178 | 0.12 | 0.167 | 49,809.844 | 272,474,993.169 |
12/29/20 | 0.141 | 0.145 | 0.135 | 0.145 | 232.318 | 236,592,621.439 |
12/28/20 | 0.164 | 0.168 | 0.13 | 0.141 | 183.445 | 230,287,476.082 |
12/27/20 | 0.161 | 0.17 | 0.156 | 0.164 | 162,964.586 | 267,640,409.087 |
12/26/20 | 0.153 | 0.162 | 0.151 | 0.161 | 217,205.118 | 263,027,674.635 |
12/25/20 | 0.143 | 0.154 | 0.142 | 0.153 | 205,704.25 | 249,622,025.527 |
12/24/20 | 0.145 | 0.145 | 0.139 | 0.143 | 84,641.337 | 232,931,534.468 |
12/23/20 | 0.142 | 0.152 | 0.14 | 0.145 | 121,695.943 | 236,119,164.986 |
12/22/20 | 0.153 | 0.155 | 0.101 | 0.142 | 116,893.758 | 231,247,593.214 |
12/21/20 | 0.164 | 0.167 | 0.112 | 0.154 | 178,651.366 | 250,698,322.409 |
12/20/20 | 0.12 | 0.168 | 0.118 | 0.164 | 123,300.547 | 268,134,776.876 |
12/19/20 | 0.107 | 0.169 | 0.085 | 0.12 | 132,994.131 | 195,745,415.356 |
12/18/20 | 0.105 | 0.17 | 0.082 | 0.107 | 109,368.858 | 175,253,067.768 |
12/17/20 | 0.155 | 0.18 | 0.096 | 0.105 | 130,841.081 | 170,954,741.554 |
12/16/20 | 0.141 | 0.156 | 0.138 | 0.155 | 148,769.866 | 252,947,316.424 |
12/15/20 | 0.148 | 0.151 | 0.139 | 0.141 | 142,793.372 | 229,356,288.134 |
12/14/20 | 0.15 | 0.151 | 0.146 | 0.148 | 162,455.448 | 241,755,305.975 |
12/13/20 | 0.145 | 0.152 | 0.142 | 0.151 | 165,850.125 | 245,646,239.244 |
12/12/20 | 0.141 | 0.147 | 0.141 | 0.145 | 133,412.133 | 235,964,597.315 |
12/11/20 | 0.142 | 0.143 | 0.138 | 0.141 | 142,283.763 | 230,640,705.998 |
12/10/20 | 0.145 | 0.146 | 0.14 | 0.142 | 144,501.062 | 232,158,598.963 |
12/9/20 | 0.143 | 0.147 | 0.139 | 0.145 | 149,276.482 | 237,426,454.161 |
12/8/20 | 0.152 | 0.154 | 0.143 | 0.143 | 158,272.861 | 233,736,335.84 |
12/7/20 | 0.154 | 0.155 | 0.149 | 0.152 | 165,297.749 | 248,605,441.522 |
12/6/20 | 0.15 | 0.156 | 0.149 | 0.154 | 141,925.099 | 251,677,391.161 |
12/5/20 | 0.147 | 0.153 | 0.146 | 0.15 | 141,769.48 | 245,046,287.165 |
12/4/20 | 0.139 | 0.157 | 0.139 | 0.147 | 118,424.556 | 239,909,112.878 |
12/3/20 | 0.15 | 0.158 | 0.09 | 0.139 | 161,951.899 | 227,609,500.947 |
12/2/20 | 0.148 | 0.152 | 0.133 | 0.15 | 176,246.926 | 244,423,470.876 |
12/1/20 | 0.158 | 0.16 | 0.146 | 0.148 | 209,872.66 | 240,902,139.235 |