Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/27/21 | 0.006 | 0.006 | 0.005 | 0.006 | 407,131.09 | 43,402,822.92 |
2/26/21 | 0.006 | 0.006 | 0.005 | 0.006 | 317,683.03 | 40,306,487.39 |
2/25/21 | 0.006 | 0.006 | 0.006 | 0.006 | 22,956,500.84 | 41,088,684.53 |
2/24/21 | 0.006 | 0.006 | 0.005 | 0.006 | 1,169,910.18 | 41,088,653.65 |
2/23/21 | 0.008 | 0.008 | 0.004 | 0.006 | 546,289.62 | 40,837,077.45 |
2/22/21 | 0.008 | 0.008 | 0.006 | 0.008 | 1,412,489.67 | 55,206,332.69 |
2/21/21 | 0.007 | 0.008 | 0.007 | 0.008 | 2,326,384.02 | 54,491,383.94 |
2/20/21 | 0.007 | 0.008 | 0.007 | 0.007 | 2,730,907.5 | 50,906,215.93 |
2/19/21 | 0.007 | 0.007 | 0.007 | 0.007 | 1,153,811.4 | 48,836,455.64 |
2/18/21 | 0.006 | 0.008 | 0.006 | 0.007 | 6,484,824.15 | 50,979,834.84 |
2/17/21 | 0.005 | 0.007 | 0.005 | 0.006 | 55,664,307.74 | 41,086,965.82 |
2/16/21 | 0.005 | 0.006 | 0.005 | 0.005 | 24,326,480.97 | 37,951,737.39 |
2/15/21 | 0.005 | 0.006 | 0.004 | 0.005 | 26,740,151.68 | 37,100,565.1 |
2/14/21 | 0.005 | 0.005 | 0.005 | 0.005 | 18,344,193.6 | 33,994,998.94 |
2/13/21 | 0.005 | 0.006 | 0.005 | 0.005 | 35,191,753.37 | 35,999,787.09 |
2/12/21 | 0.004 | 0.005 | 0.004 | 0.005 | 58,764,421.75 | 33,235,232.31 |
2/11/21 | 0.004 | 0.004 | 0.004 | 0.004 | 22,534,365.96 | 28,550,582.77 |
2/10/21 | 0.004 | 0.004 | 0.004 | 0.004 | 13,803,904.67 | 27,093,540.53 |
2/9/21 | 0.004 | 0.004 | 0.004 | 0.004 | 28,636,125.1 | 26,426,165.06 |
2/8/21 | 0.004 | 0.004 | 0.003 | 0.004 | 25,549,697.91 | 24,774,902.69 |
2/7/21 | 0.003 | 0.004 | 0.003 | 0.004 | 20,253,975.46 | 23,285,554.29 |
2/6/21 | 0.003 | 0.004 | 0.003 | 0.003 | 27,683,319.9 | 22,088,063.12 |
2/5/21 | 0.003 | 0.003 | 0.003 | 0.003 | 14,070,359.49 | 21,220,985.69 |
2/4/21 | 0.003 | 0.004 | 0.003 | 0.003 | 42,617,258.63 | 20,461,757.74 |
2/3/21 | 0.002 | 0.004 | 0.002 | 0.003 | 147,189,214.55 | 20,561,326.79 |
2/2/21 | 0.002 | 0.002 | 0.002 | 0.002 | 8,293,357.77 | 15,412,976.96 |
2/1/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,404,328.6 | 13,468,341.71 |
1/31/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,294,435.73 | 13,215,194.5 |
1/30/21 | 0.002 | 0.002 | 0.002 | 0.002 | 3,040,421.79 | 13,392,708.21 |
1/29/21 | 0.002 | 0.002 | 0.002 | 0.002 | 4,144,730.04 | 13,507,704.75 |
1/28/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,979,696.077 | 12,843,445.974 |
1/27/21 | 0.002 | 0.002 | 0.002 | 0.002 | 530,039.655 | 12,281,254.707 |
1/26/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,679,068.785 | 13,338,317.307 |
1/25/21 | 0.002 | 0.002 | 0.002 | 0.002 | 811,339.159 | 13,491,799.258 |
1/24/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,929,240.688 | 13,467,478.447 |
1/23/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,887,926.799 | 13,097,911.37 |
1/22/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,153,893.409 | 13,310,284.9 |
1/21/21 | 0.002 | 0.002 | 0.002 | 0.002 | 3,128,498.71 | 12,555,553.711 |
1/20/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,759,825.608 | 14,353,277.856 |
1/19/21 | 0.002 | 0.002 | 0.002 | 0.002 | 13,571,675.902 | 14,414,763.788 |
1/18/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,095,322.999 | 13,462,482.248 |
1/17/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,576,606.491 | 13,363,250.271 |
1/16/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,454,348.673 | 13,496,794.397 |
1/15/21 | 0.002 | 0.002 | 0.002 | 0.002 | 4,917,258.379 | 13,027,032.947 |
1/14/21 | 0.002 | 0.002 | 0.002 | 0.002 | 11,511,667.448 | 12,707,244.476 |
1/13/21 | 0.002 | 0.002 | 0.002 | 0.002 | 164,908.429 | 11,845,270.31 |
1/12/21 | 0.002 | 0.002 | 0.002 | 0.002 | 95,709.003 | 11,448,646.767 |
1/11/21 | 0.002 | 0.002 | 0.002 | 0.002 | 267,807.601 | 11,317,547.939 |
1/10/21 | 0.002 | 0.002 | 0.002 | 0.002 | 118,207.393 | 12,153,374.866 |
1/9/21 | 0.002 | 0.002 | 0.002 | 0.002 | 739,334.107 | 13,274,560.095 |
1/8/21 | 0.002 | 0.002 | 0.002 | 0.002 | 145,698.798 | 11,951,455.454 |
1/7/21 | 0.002 | 0.002 | 0.002 | 0.002 | 256,820.175 | 11,910,409.743 |
1/6/21 | 0.002 | 0.002 | 0.002 | 0.002 | 266,785.034 | 11,871,182.524 |
1/5/21 | 0.002 | 0.002 | 0.002 | 0.002 | 130,295.208 | 11,620,767.03 |
1/4/21 | 0.002 | 0.002 | 0.002 | 0.002 | 181,621.657 | 11,127,696.904 |
1/3/21 | 0.002 | 0.002 | 0.002 | 0.002 | 232,399.807 | 11,173,738.526 |
1/2/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,763,074.849 | 11,936,840.343 |
1/1/21 | 0.002 | 0.002 | 0.002 | 0.002 | 241,132.372 | 12,038,759.699 |
12/31/20 | 0.002 | 0.002 | 0.002 | 0.002 | 121,857.664 | 10,897,299.409 |
12/30/20 | 0.002 | 0.002 | 0.002 | 0.002 | 132,782.248 | 10,869,731.238 |
12/29/20 | 0.002 | 0.002 | 0.002 | 0.002 | 175,740.258 | 10,805,247.881 |
12/28/20 | 0.002 | 0.002 | 0.002 | 0.002 | 176,168.691 | 11,308,487.939 |
12/27/20 | 0.002 | 0.002 | 0.002 | 0.002 | 185,303.09 | 11,199,647.536 |
12/26/20 | 0.002 | 0.002 | 0.002 | 0.002 | 92,079.507 | 10,989,489.41 |
12/25/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,686,235.041 | 10,721,572.651 |
12/24/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,091,852.065 | 10,885,452.483 |
12/23/20 | 0.002 | 0.002 | 0.002 | 0.002 | 250,892.107 | 10,117,662.28 |
12/22/20 | 0.002 | 0.002 | 0.002 | 0.002 | 113,005.265 | 11,855,018.536 |
12/21/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,633,628.305 | 12,155,112.707 |
12/20/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,620,945.821 | 12,687,843.765 |
12/19/20 | 0.002 | 0.002 | 0.002 | 0.002 | 3,879,214.297 | 13,003,691.105 |
12/18/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,726,038.954 | 12,212,384.165 |
12/17/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,446,790.708 | 11,888,368.766 |
12/16/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,108,937.838 | 11,880,834.114 |
12/15/20 | 0.002 | 0.002 | 0.002 | 0.002 | 632,870.374 | 11,691,180.219 |
12/14/20 | 0.002 | 0.002 | 0.002 | 0.002 | 903,368.841 | 11,662,272.675 |
12/13/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,064,439.922 | 11,552,220.006 |
12/12/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,808,807.214 | 11,508,529.267 |
12/11/20 | 0.002 | 0.002 | 0.002 | 0.002 | 888,351.061 | 10,994,499.453 |
12/10/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,195,980.631 | 11,784,941.304 |
12/9/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,028,986.94 | 12,543,983.081 |
12/8/20 | 0.002 | 0.003 | 0.002 | 0.002 | 3,874,396.523 | 12,923,065.843 |
12/7/20 | 0.002 | 0.003 | 0.002 | 0.002 | 2,172,657.876 | 14,718,828.985 |
12/6/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,580,454.778 | 12,431,428.536 |
12/5/20 | 0.002 | 0.002 | 0.002 | 0.002 | 3,417,685.034 | 12,812,569.133 |
12/4/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,149,208.923 | 12,270,734.556 |
12/3/20 | 0.002 | 0.002 | 0.002 | 0.002 | 2,120,946.331 | 12,154,468.659 |
12/2/20 | 0.002 | 0.002 | 0.002 | 0.002 | 3,206,513.843 | 12,402,873.799 |
12/1/20 | 0.002 | 0.002 | 0.002 | 0.002 | 4,249,134.981 | 11,782,424.277 |
11/30/20 | 0.002 | 0.002 | 0.002 | 0.002 | 1,266,562.268 | 11,129,205.625 |