Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.106 | 0.114 | 0.103 | 0.112 | 43,459,983.02 | 158,240,455.73 |
2/16/21 | 0.107 | 0.113 | 0.104 | 0.106 | 43,971,919.13 | 149,402,611.3 |
2/15/21 | 0.122 | 0.123 | 0.093 | 0.107 | 84,251,625.69 | 151,013,592.86 |
2/14/21 | 0.124 | 0.133 | 0.117 | 0.122 | 91,566,701.59 | 171,590,179.41 |
2/13/21 | 0.119 | 0.125 | 0.111 | 0.124 | 104,456,755.91 | 174,541,679.65 |
2/12/21 | 0.115 | 0.119 | 0.108 | 0.119 | 82,347,826.4 | 167,390,833.32 |
2/11/21 | 0.093 | 0.123 | 0.092 | 0.115 | 118,139,993.87 | 162,217,085.84 |
2/10/21 | 0.089 | 0.101 | 0.086 | 0.093 | 71,536,762.55 | 130,635,095.96 |
2/9/21 | 0.083 | 0.09 | 0.082 | 0.089 | 54,746,034.56 | 125,330,269.43 |
2/8/21 | 0.075 | 0.083 | 0.074 | 0.083 | 42,928,849.12 | 116,448,089.82 |
2/7/21 | 0.076 | 0.078 | 0.07 | 0.075 | 46,816,854.43 | 105,261,393.85 |
2/6/21 | 0.07 | 0.077 | 0.069 | 0.076 | 35,429,788.4 | 106,222,588.87 |
2/5/21 | 0.07 | 0.074 | 0.069 | 0.07 | 35,356,351.94 | 98,949,651.6 |
2/4/21 | 0.074 | 0.074 | 0.069 | 0.07 | 26,512,143.24 | 98,920,801.63 |
2/3/21 | 0.073 | 0.075 | 0.072 | 0.074 | 35,863,625.58 | 103,766,705.18 |
2/2/21 | 0.071 | 0.074 | 0.07 | 0.073 | 34,673,519.55 | 103,116,416.5 |
2/1/21 | 0.072 | 0.074 | 0.069 | 0.071 | 38,859,054.22 | 99,769,327.4 |
1/31/21 | 0.069 | 0.075 | 0.068 | 0.072 | 51,154,433.58 | 101,588,689.42 |
1/30/21 | 0.074 | 0.076 | 0.067 | 0.069 | 33,864,088.03 | 96,546,826.59 |
1/29/21 | 0.062 | 0.096 | 0.062 | 0.074 | 157,260,153.07 | 103,590,906.66 |
1/28/21 | 0.06 | 0.062 | 0.059 | 0.061 | 27,082,400.515 | 85,917,440.504 |
1/27/21 | 0.063 | 0.063 | 0.059 | 0.06 | 21,875,015.055 | 83,644,933.367 |
1/26/21 | 0.063 | 0.064 | 0.061 | 0.063 | 27,388,362.202 | 88,673,851.971 |
1/25/21 | 0.066 | 0.068 | 0.062 | 0.063 | 27,969,970.945 | 88,674,821.013 |
1/24/21 | 0.063 | 0.067 | 0.063 | 0.066 | 33,785,557.926 | 93,313,630.557 |
1/23/21 | 0.061 | 0.064 | 0.06 | 0.063 | 26,186,994.639 | 88,561,225.974 |
1/22/21 | 0.059 | 0.062 | 0.057 | 0.061 | 26,382,025.427 | 85,561,312.869 |
1/21/21 | 0.068 | 0.068 | 0.057 | 0.059 | 23,646,873.336 | 82,930,552.252 |
1/20/21 | 0.068 | 0.069 | 0.063 | 0.068 | 30,318,599.555 | 95,168,804.569 |
1/19/21 | 0.07 | 0.073 | 0.068 | 0.068 | 26,846,143.445 | 95,826,081.284 |
1/18/21 | 0.068 | 0.07 | 0.066 | 0.07 | 37,092,986.772 | 97,875,919.329 |
1/17/21 | 0.069 | 0.07 | 0.065 | 0.068 | 23,411,189.174 | 95,313,208.912 |
1/16/21 | 0.072 | 0.075 | 0.068 | 0.069 | 32,175,884.019 | 96,644,926.796 |
1/15/21 | 0.061 | 0.073 | 0.06 | 0.072 | 59,009,185.475 | 101,025,421.808 |
1/14/21 | 0.061 | 0.062 | 0.06 | 0.061 | 14,277,820.11 | 85,574,392.324 |
1/13/21 | 0.058 | 0.062 | 0.057 | 0.061 | 15,798,024.25 | 86,025,719.611 |
1/12/21 | 0.062 | 0.063 | 0.057 | 0.058 | 19,496,285.342 | 81,838,630.916 |
1/11/21 | 0.069 | 0.07 | 0.056 | 0.062 | 34,199,651.364 | 86,265,822.872 |
1/10/21 | 0.072 | 0.075 | 0.065 | 0.07 | 33,440,834.237 | 97,381,173.021 |
1/9/21 | 0.063 | 0.072 | 0.061 | 0.072 | 39,018,427.254 | 100,714,603.921 |
1/8/21 | 0.066 | 0.067 | 0.06 | 0.063 | 25,297,230.224 | 87,869,925.043 |
1/7/21 | 0.065 | 0.071 | 0.064 | 0.066 | 32,253,663.408 | 92,927,412.187 |
1/6/21 | 0.062 | 0.066 | 0.06 | 0.065 | 22,104,554.732 | 91,578,576.554 |
1/5/21 | 0.06 | 0.063 | 0.057 | 0.062 | 19,307,251.644 | 86,439,225.771 |
1/4/21 | 0.06 | 0.066 | 0.055 | 0.06 | 23,510,636.33 | 84,029,496.336 |
1/3/21 | 0.057 | 0.061 | 0.057 | 0.06 | 17,511,704.202 | 84,521,688.527 |
1/2/21 | 0.055 | 0.06 | 0.054 | 0.057 | 16,768,691.353 | 80,055,875.116 |
1/1/21 | 0.053 | 0.056 | 0.053 | 0.055 | 10,266,381.189 | 76,347,822.996 |
12/31/20 | 0.054 | 0.055 | 0.053 | 0.053 | 8,250,497.726 | 73,745,162.953 |
12/30/20 | 0.055 | 0.056 | 0.054 | 0.054 | 10,103,871.476 | 76,027,674.801 |
12/29/20 | 0.057 | 0.057 | 0.053 | 0.055 | 12,944,966.977 | 76,922,851.966 |
12/28/20 | 0.056 | 0.059 | 0.056 | 0.057 | 8,885,590.578 | 80,035,418.964 |
12/27/20 | 0.055 | 0.059 | 0.052 | 0.056 | 12,366,319.573 | 77,868,186.217 |
12/26/20 | 0.055 | 0.056 | 0.053 | 0.055 | 7,510,817.886 | 76,545,773.931 |
12/25/20 | 0.055 | 0.057 | 0.053 | 0.055 | 9,297,947.265 | 77,329,322.303 |
12/24/20 | 0.051 | 0.056 | 0.049 | 0.055 | 14,280,224.255 | 77,426,773.82 |
12/23/20 | 0.063 | 0.063 | 0.04 | 0.051 | 16,997,111.013 | 71,080,486.152 |
12/22/20 | 0.062 | 0.063 | 0.06 | 0.063 | 9,544,936.316 | 87,791,600.116 |
12/21/20 | 0.067 | 0.068 | 0.061 | 0.062 | 11,925,773.747 | 86,617,349.44 |
12/20/20 | 0.066 | 0.071 | 0.064 | 0.067 | 14,918,416.816 | 93,985,751 |
12/19/20 | 0.066 | 0.067 | 0.065 | 0.066 | 9,801,271.819 | 91,658,000.183 |
12/18/20 | 0.065 | 0.066 | 0.064 | 0.066 | 9,330,882.685 | 91,725,988.868 |
12/17/20 | 0.065 | 0.068 | 0.064 | 0.065 | 14,751,609.239 | 90,753,629.753 |
12/16/20 | 0.062 | 0.065 | 0.061 | 0.065 | 7,408,621.65 | 90,318,215.742 |
12/15/20 | 0.062 | 0.063 | 0.061 | 0.062 | 5,827,385.995 | 86,281,574.178 |
12/14/20 | 0.063 | 0.063 | 0.061 | 0.062 | 4,702,927.783 | 86,468,052.134 |
12/13/20 | 0.061 | 0.064 | 0.061 | 0.063 | 5,788,068.344 | 87,152,459.668 |
12/12/20 | 0.06 | 0.062 | 0.06 | 0.061 | 6,245,618.536 | 85,685,502.354 |
12/11/20 | 0.06 | 0.061 | 0.058 | 0.06 | 6,737,982.116 | 83,683,515.281 |
12/10/20 | 0.062 | 0.062 | 0.06 | 0.06 | 6,057,051.957 | 83,907,335.351 |
12/9/20 | 0.062 | 0.062 | 0.059 | 0.062 | 8,014,102.058 | 86,351,597.412 |
12/8/20 | 0.065 | 0.065 | 0.061 | 0.062 | 7,753,506.265 | 85,743,122.263 |
12/7/20 | 0.068 | 0.069 | 0.065 | 0.065 | 8,431,949.361 | 91,003,264.974 |
12/6/20 | 0.066 | 0.069 | 0.066 | 0.068 | 7,842,580.357 | 95,326,889.203 |
12/5/20 | 0.064 | 0.066 | 0.063 | 0.066 | 7,079,485.272 | 91,853,599.553 |
12/4/20 | 0.067 | 0.068 | 0.064 | 0.064 | 8,253,504.017 | 89,062,058.495 |
12/3/20 | 0.068 | 0.068 | 0.067 | 0.067 | 9,154,411.783 | 93,798,158.062 |
12/2/20 | 0.067 | 0.068 | 0.066 | 0.068 | 8,748,116.552 | 93,932,483.238 |
12/1/20 | 0.071 | 0.072 | 0.066 | 0.067 | 12,575,436.952 | 93,353,437.457 |
11/30/20 | 0.067 | 0.071 | 0.066 | 0.071 | 11,705,456.74 | 98,741,080.344 |
11/29/20 | 0.066 | 0.068 | 0.065 | 0.067 | 8,086,583.573 | 93,846,890.74 |
11/28/20 | 0.065 | 0.067 | 0.064 | 0.066 | 8,050,951.494 | 91,611,701.459 |
11/27/20 | 0.066 | 0.067 | 0.062 | 0.065 | 9,984,967.116 | 89,705,165.277 |
11/26/20 | 0.074 | 0.076 | 0.061 | 0.066 | 20,845,421.68 | 91,679,687.507 |
11/25/20 | 0.077 | 0.08 | 0.073 | 0.074 | 27,807,569.201 | 103,400,271.865 |
11/24/20 | 0.068 | 0.077 | 0.068 | 0.077 | 23,160,772.773 | 106,492,374.179 |
11/23/20 | 0.066 | 0.069 | 0.065 | 0.068 | 21,000,330.711 | 94,907,578.837 |
11/22/20 | 0.071 | 0.072 | 0.064 | 0.066 | 20,824,312.601 | 92,299,509.727 |
11/21/20 | 0.062 | 0.071 | 0.062 | 0.071 | 15,395,748.354 | 98,454,756.949 |