Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/8/21 | 0.03 | 0.034 | 0.024 | 0.029 | 60,553.76 | 2,861,468.35 |
3/7/21 | 0.029 | 0.031 | 0.022 | 0.03 | 89,145.71 | 2,970,377.14 |
3/6/21 | 0.031 | 0.035 | 0.029 | 0.029 | 71,132.17 | 2,939,235.18 |
3/5/21 | 0.031 | 0.036 | 0.03 | 0.031 | 42,420.39 | 3,149,355.89 |
3/4/21 | 0.031 | 0.032 | 0.022 | 0.031 | 50,614.01 | 3,125,201.97 |
3/3/21 | 0.03 | 0.036 | 0.03 | 0.031 | 65,384.9 | 3,143,150.14 |
3/2/21 | 0.032 | 0.035 | 0.028 | 0.03 | 51,403.68 | 3,045,061.57 |
3/1/21 | 0.033 | 0.035 | 0.023 | 0.032 | 52,702 | 3,228,795.2 |
2/28/21 | 0.03 | 0.036 | 0.029 | 0.033 | 57,626.98 | 3,319,285.59 |
2/27/21 | 0.03 | 0.032 | 0.022 | 0.03 | 47,670.31 | 3,047,090.89 |
2/26/21 | 0.03 | 0.035 | 0.026 | 0.03 | 44,556.28 | 2,958,700.06 |
2/25/21 | 0.032 | 0.033 | 0.029 | 0.03 | 62,806.64 | 2,995,526.87 |
2/24/21 | 0.031 | 0.035 | 0.029 | 0.032 | 70,065.33 | 3,178,451.73 |
2/23/21 | 0.038 | 0.04 | 0.029 | 0.031 | 62,608.47 | 3,093,058.45 |
2/22/21 | 0.049 | 0.049 | 0.026 | 0.038 | 62,353.28 | 3,806,515.66 |
2/21/21 | 0.043 | 0.05 | 0.037 | 0.049 | 116,137.98 | 4,894,608.55 |
2/20/21 | 0.05 | 0.051 | 0.038 | 0.043 | 100,664.87 | 4,276,468.77 |
2/19/21 | 0.042 | 0.05 | 0.034 | 0.05 | 47,740.46 | 5,006,242.53 |
2/18/21 | 0.047 | 0.049 | 0.04 | 0.042 | 105,434.15 | 4,179,963.17 |
2/17/21 | 0.043 | 0.05 | 0.042 | 0.047 | 99,469.97 | 4,653,575.95 |
2/16/21 | 0.04 | 0.044 | 0.034 | 0.043 | 55,597.38 | 4,278,113.44 |
2/15/21 | 0.05 | 0.05 | 0.039 | 0.04 | 70,958.58 | 4,025,444.78 |
2/14/21 | 0.05 | 0.053 | 0.046 | 0.05 | 47,149.66 | 4,971,181.52 |
2/13/21 | 0.056 | 0.065 | 0.049 | 0.05 | 55,334.87 | 4,969,066.52 |
2/12/21 | 0.049 | 0.057 | 0.036 | 0.056 | 46,199.39 | 5,579,006.86 |
2/11/21 | 0.063 | 0.067 | 0.041 | 0.049 | 41,438.72 | 4,873,579.14 |
2/10/21 | 0.059 | 0.067 | 0.048 | 0.063 | 29,535.07 | 6,277,171.07 |
2/9/21 | 0.236 | 0.24 | 0.053 | 0.059 | 27,462.88 | 5,923,630.46 |
2/8/21 | 0.124 | 0.272 | 0.097 | 0.235 | 7,945.15 | 23,549,862.36 |
2/7/21 | 0.22 | 0.306 | 0.099 | 0.124 | 31,639.63 | 12,427,045.63 |
2/6/21 | 0.275 | 0.275 | 0.127 | 0.22 | 29,209.75 | 21,992,154.71 |
2/5/21 | 0.378 | 0.406 | 0.233 | 0.274 | 53,078.99 | 27,399,341.71 |
2/4/21 | 0.333 | 0.442 | 0.248 | 0.378 | 19,192.44 | 37,806,757.01 |
2/3/21 | 0.268 | 0.549 | 0.183 | 0.333 | 34,265.24 | 33,266,504.21 |
2/2/21 | 0.548 | 0.557 | 0.22 | 0.268 | 31,620.9 | 26,837,829.85 |
2/1/21 | 0.222 | 0.597 | 0.213 | 0.547 | 17,314.59 | 54,715,128.95 |
1/31/21 | 0.264 | 0.412 | 0.198 | 0.222 | 34,445.92 | 22,239,605.24 |
1/30/21 | 0.233 | 0.334 | 0.215 | 0.264 | 44,121.89 | 26,390,390.79 |
1/29/21 | 0.29 | 0.327 | 0.173 | 0.233 | 32,399.27 | 23,270,062.79 |
1/28/21 | 0.285 | 0.353 | 0.233 | 0.267 | 34,062.69 | 26,656,407.141 |
1/27/21 | 0.314 | 0.331 | 0.218 | 0.284 | 27,251.992 | 28,403,784.293 |
1/26/21 | 0.191 | 0.374 | 0.103 | 0.314 | 24,669.585 | 31,387,771.426 |
1/25/21 | 0.295 | 0.572 | 0.15 | 0.19 | 44,603.802 | 19,046,744.806 |
1/24/21 | 0.221 | 0.623 | 0.221 | 0.295 | 31,311.338 | 29,477,010.85 |
1/23/21 | 0.313 | 0.32 | 0.138 | 0.221 | 64,764.383 | 22,067,657.009 |
1/22/21 | 0.208 | 0.636 | 0.195 | 0.313 | 14,402.926 | 31,258,301.016 |
1/21/21 | 0.397 | 0.599 | 0.147 | 0.208 | 55,347.468 | 20,840,464.226 |
1/20/21 | 0.522 | 0.55 | 0.22 | 0.398 | 28,538.49 | 39,763,284.11 |
1/19/21 | 0.259 | 0.532 | 0.191 | 0.523 | 26,706.711 | 52,337,539.953 |
1/18/21 | 0.287 | 0.426 | 0.179 | 0.26 | 50,015.968 | 25,978,114.604 |
1/17/21 | 0.202 | 0.602 | 0.168 | 0.288 | 32,255.956 | 28,779,337.707 |
1/16/21 | 0.266 | 0.304 | 0.177 | 0.202 | 53,495.572 | 20,198,000.697 |
1/15/21 | 0.363 | 0.485 | 0.211 | 0.265 | 47,216.365 | 26,492,768.43 |
1/14/21 | 0.508 | 0.524 | 0.314 | 0.363 | 17,931.439 | 36,314,777.444 |
1/13/21 | 0.266 | 0.615 | 0.226 | 0.507 | 27,159.613 | 50,748,845.888 |
1/12/21 | 0.292 | 0.405 | 0.242 | 0.266 | 31,037.861 | 26,596,454.474 |
1/11/21 | 0.467 | 0.481 | 0.16 | 0.292 | 54,640.712 | 29,175,983.999 |
1/10/21 | 0.254 | 0.517 | 0.207 | 0.467 | 39,105.21 | 46,699,489.836 |
1/9/21 | 0.334 | 0.444 | 0.254 | 0.254 | 53,459.891 | 25,448,470.301 |
1/8/21 | 0.312 | 0.414 | 0.278 | 0.334 | 26,669.626 | 33,446,546.632 |
1/7/21 | 0.328 | 0.392 | 0.233 | 0.312 | 28,799.343 | 31,235,161.926 |
1/6/21 | 0.294 | 0.565 | 0.269 | 0.329 | 44,393.12 | 32,851,280.217 |
1/5/21 | 0.323 | 0.472 | 0.259 | 0.295 | 48,619.525 | 29,485,909.481 |
1/4/21 | 0.31 | 0.362 | 0.246 | 0.323 | 48,631.967 | 32,301,025.168 |
1/3/21 | 0.284 | 0.386 | 0.257 | 0.311 | 40,646.235 | 31,051,622.327 |
1/2/21 | 0.336 | 0.391 | 0.264 | 0.284 | 21,181.021 | 28,367,613.133 |
1/1/21 | 0.27 | 0.362 | 0.235 | 0.336 | 58,039.834 | 33,550,723.354 |
12/31/20 | 0.301 | 0.326 | 0.257 | 0.27 | 55,633.319 | 26,992,676.307 |
12/30/20 | 0.316 | 0.371 | 0.271 | 0.301 | 32,834.242 | 30,068,886.477 |
12/29/20 | 0.223 | 0.346 | 0.219 | 0.316 | 37,741.491 | 31,636,607.188 |
12/28/20 | 0.324 | 0.421 | 0.22 | 0.223 | 35,588.009 | 22,287,659.439 |
12/27/20 | 0.359 | 0.414 | 0.277 | 0.324 | 33,399.327 | 32,395,322.675 |
12/26/20 | 0.318 | 0.485 | 0.308 | 0.359 | 25,163.455 | 35,929,252.093 |
12/25/20 | 0.311 | 0.336 | 0.251 | 0.318 | 43,705.41 | 31,785,137.151 |
12/24/20 | 0.32 | 0.432 | 0.274 | 0.311 | 26,608.971 | 31,139,525.428 |
12/23/20 | 0.37 | 0.424 | 0.279 | 0.321 | 30,224.91 | 32,077,070.412 |
12/22/20 | 0.321 | 0.411 | 0.296 | 0.37 | 16,131.115 | 37,028,506.415 |
12/21/20 | 0.345 | 0.372 | 0.275 | 0.322 | 55,364.319 | 32,217,488.572 |
12/20/20 | 0.332 | 0.406 | 0.246 | 0.346 | 33,953.165 | 34,620,122.399 |
12/19/20 | 0.324 | 0.389 | 0.251 | 0.332 | 30,343.733 | 33,186,970.168 |
12/18/20 | 0.406 | 0.486 | 0.321 | 0.324 | 21,776.256 | 32,404,074.197 |
12/17/20 | 0.358 | 0.415 | 0.321 | 0.406 | 28,535.098 | 40,622,328.511 |
12/16/20 | 0.314 | 0.373 | 0.256 | 0.358 | 62,895.473 | 35,835,875.344 |
12/15/20 | 0.318 | 0.387 | 0.266 | 0.314 | 29,057.76 | 31,432,089.616 |
12/14/20 | 0.383 | 0.437 | 0.252 | 0.318 | 33,941.609 | 31,761,702.27 |
12/13/20 | 0.345 | 0.404 | 0.326 | 0.383 | 34,150.13 | 38,319,435.374 |
12/12/20 | 0.394 | 0.401 | 0.32 | 0.346 | 36,315.782 | 34,551,836.016 |
12/11/20 | 0.322 | 0.398 | 0.29 | 0.394 | 35,646.824 | 39,403,136.881 |
12/10/20 | 0.316 | 0.359 | 0.284 | 0.322 | 36,644.386 | 32,223,602.956 |
12/9/20 | 0.304 | 0.333 | 0.282 | 0.316 | 36,751.285 | 31,630,144.499 |