Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/26/21 | 0.4 | 0.446 | 0.351 | 0.403 | 26,127,906.23 | 63,207,091.65 |
2/25/21 | 0.432 | 0.472 | 0.393 | 0.399 | 21,240,983.59 | 62,446,778.95 |
2/24/21 | 0.434 | 0.501 | 0.403 | 0.431 | 27,321,035.22 | 67,568,293.41 |
2/23/21 | 0.567 | 0.57 | 0.368 | 0.433 | 63,941,809.38 | 67,802,635.99 |
2/22/21 | 0.591 | 0.614 | 0.436 | 0.568 | 75,839,761.55 | 88,838,174.07 |
2/21/21 | 0.607 | 0.672 | 0.578 | 0.59 | 44,078,895.3 | 92,325,194 |
2/20/21 | 0.609 | 0.758 | 0.562 | 0.608 | 77,125,813.26 | 94,952,431.04 |
2/19/21 | 0.643 | 0.654 | 0.59 | 0.61 | 25,817,632.82 | 94,938,782.11 |
2/18/21 | 0.609 | 0.695 | 0.609 | 0.644 | 35,368,898.05 | 100,211,174.05 |
2/17/21 | 0.613 | 0.644 | 0.539 | 0.609 | 57,807,613.25 | 94,875,365.16 |
2/16/21 | 0.623 | 0.664 | 0.577 | 0.613 | 49,520,155.71 | 95,383,156.29 |
2/15/21 | 0.689 | 0.74 | 0.493 | 0.625 | 73,899,521.86 | 97,270,945.91 |
2/14/21 | 0.782 | 0.787 | 0.659 | 0.69 | 44,209,310.16 | 107,480,828.04 |
2/13/21 | 0.743 | 0.843 | 0.683 | 0.782 | 85,714,644.22 | 121,788,777.48 |
2/12/21 | 0.622 | 0.76 | 0.571 | 0.743 | 68,936,912.64 | 115,615,526.14 |
2/11/21 | 0.536 | 0.663 | 0.518 | 0.623 | 65,082,176.5 | 96,815,150.18 |
2/10/21 | 0.537 | 0.575 | 0.483 | 0.536 | 42,790,422.01 | 83,234,875.82 |
2/9/21 | 0.478 | 0.575 | 0.466 | 0.538 | 42,236,836.28 | 83,438,880.16 |
2/8/21 | 0.432 | 0.515 | 0.418 | 0.478 | 41,200,856.8 | 74,206,299.39 |
2/7/21 | 0.464 | 0.474 | 0.401 | 0.433 | 33,108,996.09 | 65,291,257.74 |
2/6/21 | 0.51 | 0.516 | 0.441 | 0.465 | 26,529,353.23 | 70,050,642.38 |
2/5/21 | 0.448 | 0.531 | 0.438 | 0.51 | 54,520,878.32 | 76,893,388.74 |
2/4/21 | 0.387 | 0.455 | 0.35 | 0.447 | 46,237,782.81 | 67,399,513.29 |
2/3/21 | 0.391 | 0.415 | 0.377 | 0.387 | 27,144,206.93 | 58,202,547.98 |
2/2/21 | 0.314 | 0.398 | 0.302 | 0.391 | 43,212,195.86 | 58,794,023.05 |
2/1/21 | 0.307 | 0.324 | 0.295 | 0.313 | 17,232,481.37 | 47,060,549.9 |
1/31/21 | 0.343 | 0.345 | 0.294 | 0.307 | 17,250,750.59 | 46,102,199.42 |
1/30/21 | 0.323 | 0.354 | 0.316 | 0.343 | 19,676,406.54 | 51,469,060.44 |
1/29/21 | 0.307 | 0.318 | 0.289 | 0.318 | 25,002,821.11 | 47,553,183.57 |
1/28/21 | 0.303 | 0.327 | 0.291 | 0.32 | 22,558,492.083 | 47,897,748.813 |
1/27/21 | 0.344 | 0.344 | 0.279 | 0.303 | 24,430,628.592 | 45,360,589.326 |
1/26/21 | 0.369 | 0.403 | 0.323 | 0.344 | 35,639,766.179 | 51,344,978.655 |
1/25/21 | 0.32 | 0.408 | 0.316 | 0.37 | 53,920,220.869 | 53,618,094.788 |
1/24/21 | 0.337 | 0.347 | 0.307 | 0.32 | 28,063,501.553 | 46,428,704.141 |
1/23/21 | 0.256 | 0.339 | 0.253 | 0.339 | 30,508,547.833 | 49,101,581.103 |
1/22/21 | 0.254 | 0.275 | 0.233 | 0.257 | 17,871,622.852 | 37,189,823.73 |
1/21/21 | 0.28 | 0.296 | 0.253 | 0.255 | 25,571,032.344 | 36,887,335.056 |
1/20/21 | 0.278 | 0.283 | 0.244 | 0.28 | 19,381,904.112 | 40,553,014.455 |
1/19/21 | 0.302 | 0.31 | 0.277 | 0.278 | 17,144,955.785 | 40,308,117.997 |
1/18/21 | 0.282 | 0.309 | 0.265 | 0.302 | 25,110,097.365 | 43,766,927.034 |
1/17/21 | 0.271 | 0.291 | 0.247 | 0.282 | 24,860,890.683 | 39,654,621.563 |
1/16/21 | 0.23 | 0.281 | 0.229 | 0.272 | 27,820,997.553 | 38,234,089.945 |
1/15/21 | 0.216 | 0.238 | 0.205 | 0.23 | 19,480,159.853 | 32,410,844.546 |
1/14/21 | 0.206 | 0.219 | 0.194 | 0.216 | 10,920,266.224 | 30,321,150.258 |
1/13/21 | 0.183 | 0.209 | 0.177 | 0.206 | 11,346,152.473 | 28,902,096.448 |
1/12/21 | 0.193 | 0.201 | 0.177 | 0.183 | 10,607,545.168 | 25,800,712.122 |
1/11/21 | 0.223 | 0.223 | 0.17 | 0.193 | 19,202,462.317 | 27,152,218.024 |
1/10/21 | 0.241 | 0.257 | 0.206 | 0.223 | 16,121,245.169 | 31,312,942.503 |
1/9/21 | 0.222 | 0.253 | 0.216 | 0.241 | 13,833,900.442 | 33,920,135.592 |
1/8/21 | 0.216 | 0.233 | 0.192 | 0.222 | 19,807,297.607 | 31,254,745.825 |
1/7/21 | 0.228 | 0.246 | 0.21 | 0.216 | 18,909,926.9 | 30,331,865.045 |
1/6/21 | 0.21 | 0.241 | 0.203 | 0.228 | 22,417,915.809 | 32,041,500.509 |
1/5/21 | 0.188 | 0.215 | 0.171 | 0.21 | 19,691,601.03 | 29,504,842.277 |
1/4/21 | 0.178 | 0.196 | 0.162 | 0.188 | 15,939,294.479 | 26,459,551.765 |
1/3/21 | 0.16 | 0.182 | 0.158 | 0.178 | 9,351,720.753 | 25,011,808.185 |
1/2/21 | 0.161 | 0.17 | 0.155 | 0.16 | 11,689,639.21 | 22,560,267.762 |
1/1/21 | 0.165 | 0.171 | 0.154 | 0.161 | 11,007,176.441 | 22,704,066.457 |
12/31/20 | 0.157 | 0.165 | 0.151 | 0.165 | 8,382,229.043 | 23,187,703.511 |
12/30/20 | 0.156 | 0.162 | 0.151 | 0.157 | 6,456,877.958 | 22,087,221.165 |
12/29/20 | 0.179 | 0.184 | 0.153 | 0.156 | 8,647,356.608 | 21,945,402.669 |
12/28/20 | 0.161 | 0.185 | 0.16 | 0.179 | 10,207,459.404 | 25,227,817.585 |
12/27/20 | 0.153 | 0.169 | 0.143 | 0.161 | 11,881,322.413 | 22,626,907.166 |
12/26/20 | 0.168 | 0.168 | 0.151 | 0.153 | 6,072,776.842 | 21,557,709.747 |
12/25/20 | 0.175 | 0.179 | 0.161 | 0.168 | 8,245,929.278 | 23,577,643.309 |
12/24/20 | 0.166 | 0.177 | 0.154 | 0.175 | 10,400,788.507 | 24,615,071.354 |
12/23/20 | 0.218 | 0.219 | 0.151 | 0.166 | 13,732,933.939 | 23,369,314.961 |
12/22/20 | 0.206 | 0.225 | 0.198 | 0.218 | 11,238,648.733 | 30,668,286.626 |
12/21/20 | 0.219 | 0.223 | 0.195 | 0.206 | 9,214,297.848 | 28,984,496.91 |
12/20/20 | 0.235 | 0.239 | 0.214 | 0.219 | 9,426,696.539 | 30,851,585.897 |
12/19/20 | 0.24 | 0.259 | 0.233 | 0.235 | 9,022,585.511 | 33,072,917.233 |
12/18/20 | 0.23 | 0.247 | 0.217 | 0.24 | 9,951,991.85 | 33,715,495.687 |
12/17/20 | 0.253 | 0.256 | 0.228 | 0.23 | 12,586,783.526 | 32,348,864.562 |
12/16/20 | 0.244 | 0.267 | 0.236 | 0.253 | 11,778,332.833 | 35,542,957.396 |
12/15/20 | 0.231 | 0.244 | 0.225 | 0.244 | 7,242,626.009 | 34,358,253.766 |
12/14/20 | 0.218 | 0.231 | 0.215 | 0.231 | 7,431,862.26 | 32,417,076.366 |
12/13/20 | 0.211 | 0.222 | 0.205 | 0.218 | 6,675,295.511 | 30,607,270.067 |
12/12/20 | 0.191 | 0.215 | 0.191 | 0.211 | 7,307,501.326 | 29,702,547.163 |
12/11/20 | 0.211 | 0.212 | 0.185 | 0.192 | 8,517,572.14 | 26,953,166.413 |
12/10/20 | 0.228 | 0.228 | 0.203 | 0.211 | 7,526,848.604 | 29,639,514.189 |
12/9/20 | 0.236 | 0.237 | 0.207 | 0.228 | 11,950,597.379 | 32,002,326.999 |
12/8/20 | 0.267 | 0.267 | 0.233 | 0.236 | 14,873,396.016 | 33,229,025.699 |
12/7/20 | 0.257 | 0.274 | 0.255 | 0.267 | 8,723,337.58 | 37,548,190.03 |
12/6/20 | 0.268 | 0.27 | 0.244 | 0.257 | 8,331,144.968 | 36,203,160.282 |
12/5/20 | 0.247 | 0.273 | 0.241 | 0.268 | 11,900,684.858 | 37,747,933.819 |
12/4/20 | 0.291 | 0.313 | 0.24 | 0.246 | 16,164,735.876 | 34,639,344.248 |
12/3/20 | 0.288 | 0.297 | 0.271 | 0.291 | 15,189,952.035 | 40,928,431.257 |
12/2/20 | 0.233 | 0.292 | 0.227 | 0.288 | 18,885,363.347 | 40,502,135.23 |
12/1/20 | 0.244 | 0.274 | 0.232 | 0.233 | 14,016,205.955 | 32,716,933.311 |
11/30/20 | 0.255 | 0.256 | 0.234 | 0.244 | 13,702,927.947 | 34,301,658.866 |
11/29/20 | 0.215 | 0.255 | 0.212 | 0.255 | 12,775,729.984 | 35,829,330.661 |