Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/27/20 | 0.061 | 0.062 | 0.061 | 0.061 | 10,677,221.629 | 84,764,678.368 |
10/26/20 | 0.061 | 0.063 | 0.06 | 0.061 | 8,669,019.938 | 83,999,462.688 |
10/25/20 | 0.063 | 0.064 | 0.061 | 0.061 | 7,237,677.763 | 84,393,702.072 |
10/24/20 | 0.063 | 0.064 | 0.063 | 0.063 | 16,478,856.157 | 87,440,174.763 |
10/23/20 | 0.065 | 0.065 | 0.062 | 0.063 | 17,307,130.759 | 87,557,393.749 |
10/22/20 | 0.063 | 0.066 | 0.063 | 0.065 | 20,926,067.516 | 89,552,219.379 |
10/21/20 | 0.061 | 0.064 | 0.061 | 0.063 | 22,466,321.128 | 87,199,488.899 |
10/20/20 | 0.062 | 0.062 | 0.061 | 0.061 | 20,973,029.582 | 84,422,571.373 |
10/19/20 | 0.062 | 0.062 | 0.061 | 0.062 | 17,431,409.365 | 85,415,445.285 |
10/18/20 | 0.062 | 0.062 | 0.061 | 0.062 | 13,009,390.212 | 85,825,383.997 |
10/17/20 | 0.061 | 0.063 | 0.061 | 0.062 | 16,707,759.01 | 85,385,584.942 |
10/16/20 | 0.065 | 0.065 | 0.061 | 0.062 | 18,252,274.665 | 84,999,918.212 |
10/15/20 | 0.065 | 0.066 | 0.064 | 0.064 | 8,297,295.182 | 88,983,252.528 |
10/14/20 | 0.065 | 0.066 | 0.065 | 0.065 | 9,160,929.695 | 89,944,746.285 |
10/13/20 | 0.066 | 0.067 | 0.064 | 0.065 | 9,930,274.402 | 89,322,007.255 |
10/12/20 | 0.066 | 0.067 | 0.065 | 0.066 | 11,916,421.693 | 91,247,511.542 |
10/11/20 | 0.065 | 0.066 | 0.065 | 0.066 | 12,603,555.981 | 90,604,417.626 |
10/10/20 | 0.065 | 0.067 | 0.065 | 0.065 | 9,712,685.888 | 90,138,358.208 |
10/9/20 | 0.063 | 0.066 | 0.063 | 0.065 | 7,310,975.878 | 89,683,094.298 |
10/8/20 | 0.063 | 0.064 | 0.061 | 0.063 | 10,157,603.343 | 87,400,389.312 |
10/7/20 | 0.063 | 0.063 | 0.061 | 0.063 | 7,870,164.037 | 87,097,918.617 |
10/6/20 | 0.066 | 0.067 | 0.063 | 0.063 | 9,910,433.848 | 86,915,849.609 |
10/5/20 | 0.067 | 0.067 | 0.066 | 0.066 | 5,322,524.541 | 91,272,360.801 |
10/4/20 | 0.066 | 0.067 | 0.066 | 0.067 | 7,691,747.519 | 91,840,440.767 |
10/3/20 | 0.067 | 0.067 | 0.065 | 0.066 | 10,956,383.11 | 90,525,284.544 |
10/2/20 | 0.069 | 0.069 | 0.065 | 0.067 | 11,357,632.237 | 91,731,950.692 |
10/1/20 | 0.07 | 0.072 | 0.068 | 0.069 | 10,623,026.553 | 94,475,282.295 |
9/29/20 | 0.072 | 0.074 | 0.07 | 0.072 | 15,792,394.498 | 99,163,767.03 |
9/28/20 | 0.071 | 0.076 | 0.07 | 0.072 | 20,595,399.434 | 99,638,375.536 |
9/27/20 | 0.071 | 0.072 | 0.068 | 0.071 | 14,599,606.95 | 97,871,822.515 |
9/26/20 | 0.071 | 0.072 | 0.07 | 0.071 | 15,582,950.085 | 98,112,459.502 |
9/25/20 | 0.069 | 0.072 | 0.067 | 0.071 | 15,586,622.185 | 97,058,414.239 |
9/24/20 | 0.065 | 0.069 | 0.063 | 0.069 | 12,619,418.214 | 94,667,557.837 |
9/23/20 | 0.069 | 0.072 | 0.063 | 0.065 | 17,350,656.268 | 89,120,010.6 |
9/22/20 | 0.072 | 0.075 | 0.068 | 0.069 | 15,051,567.201 | 95,368,777.93 |
9/21/20 | 0.079 | 0.08 | 0.069 | 0.072 | 18,960,440.061 | 98,371,829.282 |
9/20/20 | 0.082 | 0.084 | 0.076 | 0.079 | 19,737,363.525 | 108,379,538.535 |
9/19/20 | 0.078 | 0.085 | 0.076 | 0.082 | 27,901,432.498 | 113,131,303.169 |
9/18/20 | 0.083 | 0.085 | 0.074 | 0.078 | 22,958,327.678 | 106,935,334.49 |
9/17/20 | 0.086 | 0.088 | 0.08 | 0.083 | 23,265,719.016 | 113,294,047.495 |
9/16/20 | 0.083 | 0.09 | 0.08 | 0.086 | 27,327,112.318 | 118,433,075.656 |
9/15/20 | 0.09 | 0.094 | 0.081 | 0.083 | 29,868,605.959 | 121,665,432.166 |
9/14/20 | 0.076 | 0.096 | 0.075 | 0.09 | 55,991,036.943 | 120,183,185.934 |
9/13/20 | 0.081 | 0.083 | 0.073 | 0.076 | 15,071,212.403 | 101,044,687.667 |
9/12/20 | 0.083 | 0.083 | 0.079 | 0.081 | 13,721,419.573 | 108,068,287.046 |
9/11/20 | 0.081 | 0.086 | 0.075 | 0.083 | 23,510,889.259 | 110,610,683.707 |
9/10/20 | 0.072 | 0.084 | 0.071 | 0.081 | 21,921,558.107 | 107,904,847.994 |
9/9/20 | 0.072 | 0.074 | 0.069 | 0.072 | 15,922,670.977 | 95,673,260.648 |
9/8/20 | 0.072 | 0.074 | 0.069 | 0.072 | 19,897,236.833 | 95,539,444.373 |
9/7/20 | 0.073 | 0.075 | 0.068 | 0.073 | 19,705,615.022 | 96,525,399.31 |
9/6/20 | 0.07 | 0.075 | 0.067 | 0.073 | 21,665,862.82 | 97,449,613.649 |
9/5/20 | 0.076 | 0.078 | 0.067 | 0.07 | 23,428,306.795 | 92,885,435.21 |
9/4/20 | 0.069 | 0.078 | 0.068 | 0.076 | 31,608,329.521 | 101,191,480.414 |
9/3/20 | 0.095 | 0.096 | 0.061 | 0.068 | 37,491,847.287 | 91,053,837.875 |
9/2/20 | 0.107 | 0.107 | 0.09 | 0.096 | 38,658,761.95 | 126,978,831.561 |
9/1/20 | 0.11 | 0.11 | 0.105 | 0.107 | 39,592,190.374 | 141,750,934.655 |
8/31/20 | 0.107 | 0.114 | 0.107 | 0.11 | 39,874,532.424 | 146,313,385.923 |
8/30/20 | 0.107 | 0.112 | 0.106 | 0.107 | 40,415,405.417 | 142,711,027.83 |
8/29/20 | 0.109 | 0.109 | 0.106 | 0.107 | 32,266,529.473 | 141,892,689.875 |
8/28/20 | 0.109 | 0.112 | 0.107 | 0.109 | 26,682,105.716 | 144,402,983.344 |
8/27/20 | 0.109 | 0.11 | 0.103 | 0.109 | 41,794,372.401 | 145,017,761.124 |
8/26/20 | 0.108 | 0.115 | 0.106 | 0.109 | 36,411,675.979 | 144,727,289.538 |
8/25/20 | 0.119 | 0.119 | 0.103 | 0.108 | 45,765,225.129 | 143,524,204.308 |
8/24/20 | 0.122 | 0.125 | 0.117 | 0.119 | 32,982,931.068 | 158,148,823.112 |
8/23/20 | 0.125 | 0.131 | 0.118 | 0.122 | 42,201,929.594 | 161,626,731.171 |
8/22/20 | 0.104 | 0.138 | 0.099 | 0.124 | 83,571,422.656 | 164,715,079.825 |
8/21/20 | 0.101 | 0.115 | 0.101 | 0.104 | 46,807,291.591 | 137,546,703.34 |
8/20/20 | 0.098 | 0.101 | 0.096 | 0.101 | 15,671,219.795 | 133,784,268.023 |
8/19/20 | 0.103 | 0.104 | 0.095 | 0.098 | 19,182,494.115 | 129,354,232.918 |
8/18/20 | 0.109 | 0.113 | 0.102 | 0.103 | 21,561,291.921 | 137,180,816.764 |
8/17/20 | 0.106 | 0.114 | 0.105 | 0.109 | 28,783,769.009 | 144,003,125.246 |
8/16/20 | 0.107 | 0.107 | 0.102 | 0.106 | 19,313,680.276 | 141,033,290.31 |
8/15/20 | 0.112 | 0.112 | 0.105 | 0.107 | 21,954,884.041 | 141,375,244.086 |
8/14/20 | 0.104 | 0.114 | 0.104 | 0.112 | 27,672,567.248 | 148,198,508.754 |
8/13/20 | 0.102 | 0.118 | 0.097 | 0.104 | 62,970,291.159 | 136,312,730.021 |
8/12/20 | 0.096 | 0.103 | 0.09 | 0.102 | 27,612,263.02 | 134,062,888.311 |
8/11/20 | 0.103 | 0.108 | 0.092 | 0.096 | 30,757,144.255 | 126,124,961.887 |
8/10/20 | 0.103 | 0.106 | 0.098 | 0.103 | 31,575,558.158 | 135,602,056.374 |
8/9/20 | 0.108 | 0.108 | 0.1 | 0.103 | 29,742,245.715 | 134,604,879.274 |
8/8/20 | 0.097 | 0.11 | 0.096 | 0.108 | 36,722,316.84 | 141,810,411.428 |
8/7/20 | 0.093 | 0.098 | 0.092 | 0.097 | 30,499,736.916 | 127,597,780.62 |
8/6/20 | 0.09 | 0.094 | 0.087 | 0.093 | 19,759,444.766 | 121,965,973.692 |
8/5/20 | 0.089 | 0.091 | 0.089 | 0.09 | 14,933,217.496 | 117,999,720.284 |
8/4/20 | 0.09 | 0.091 | 0.088 | 0.089 | 17,310,667.178 | 117,364,715.912 |
8/3/20 | 0.092 | 0.092 | 0.09 | 0.09 | 19,597,763.726 | 118,680,337.298 |
8/2/20 | 0.095 | 0.099 | 0.088 | 0.091 | 27,241,964.069 | 119,941,582.171 |
8/1/20 | 0.091 | 0.097 | 0.091 | 0.095 | 24,514,714.307 | 124,713,108.474 |
7/31/20 | 0.093 | 0.093 | 0.09 | 0.091 | 18,207,421.625 | 119,342,030.623 |
7/30/20 | 0.091 | 0.093 | 0.09 | 0.093 | 16,895,757.453 | 121,558,214.092 |
7/29/20 | 0.093 | 0.095 | 0.091 | 0.091 | 20,537,929.634 | 119,559,121.098 |