Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 0.593 | 0.739 | 0.554 | 0.685 | 96,652,742.34 | 212,095,150.37 |
4/9/21 | 0.572 | 0.63 | 0.543 | 0.594 | 28,286,109.04 | 183,734,392.67 |
4/8/21 | 0.556 | 0.65 | 0.54 | 0.572 | 54,470,714.38 | 176,895,098.64 |
4/7/21 | 0.526 | 0.598 | 0.46 | 0.555 | 46,919,743.94 | 171,659,830.29 |
4/6/21 | 0.578 | 0.66 | 0.514 | 0.524 | 67,585,749.4 | 162,115,951.47 |
4/5/21 | 0.651 | 0.801 | 0.556 | 0.584 | 210,889,762.74 | 180,480,661.57 |
4/4/21 | 0.373 | 0.853 | 0.37 | 0.639 | 407,628,976.48 | 197,310,095.47 |
4/3/21 | 0.381 | 0.397 | 0.346 | 0.374 | 21,879,717.19 | 115,375,396.76 |
4/2/21 | 0.403 | 0.407 | 0.382 | 0.382 | 16,556,825.9 | 117,698,305.41 |
4/1/21 | 0.387 | 0.426 | 0.377 | 0.403 | 22,761,990.79 | 124,169,126.78 |
3/31/21 | 0.4 | 0.403 | 0.371 | 0.386 | 18,869,528.22 | 118,837,769.17 |
3/30/21 | 0.419 | 0.42 | 0.397 | 0.4 | 14,635,638.6 | 123,071,751.15 |
3/29/21 | 0.438 | 0.44 | 0.394 | 0.418 | 26,449,002.55 | 128,639,443.59 |
3/28/21 | 0.381 | 0.447 | 0.379 | 0.438 | 31,754,926.33 | 134,722,386.76 |
3/27/21 | 0.344 | 0.41 | 0.343 | 0.381 | 26,303,739.89 | 117,315,558.5 |
3/26/21 | 0.336 | 0.38 | 0.335 | 0.345 | 22,822,339.23 | 105,936,223.74 |
3/25/21 | 0.321 | 0.37 | 0.298 | 0.336 | 31,142,041.47 | 103,173,298.51 |
3/24/21 | 0.35 | 0.446 | 0.313 | 0.321 | 74,752,446.71 | 98,527,242.92 |
3/23/21 | 0.296 | 0.372 | 0.276 | 0.353 | 35,853,144.81 | 108,475,065.62 |
3/22/21 | 0.309 | 0.336 | 0.292 | 0.297 | 15,528,796.37 | 91,076,602.1 |
3/21/21 | 0.323 | 0.331 | 0.3 | 0.309 | 11,344,629.03 | 92,162,769.24 |
3/20/21 | 0.313 | 0.351 | 0.312 | 0.323 | 15,168,035.69 | 96,464,171.26 |
3/19/21 | 0.318 | 0.333 | 0.304 | 0.314 | 16,663,124.95 | 93,501,992.88 |
3/18/21 | 0.326 | 0.345 | 0.313 | 0.318 | 24,423,188.93 | 94,752,338.71 |
3/17/21 | 0.346 | 0.351 | 0.31 | 0.325 | 36,637,916.32 | 96,994,692.05 |
3/16/21 | 0.276 | 0.391 | 0.255 | 0.346 | 83,765,456.28 | 103,261,063.04 |
3/15/21 | 0.283 | 0.301 | 0.251 | 0.276 | 17,511,344.91 | 82,146,586.5 |
3/14/21 | 0.268 | 0.322 | 0.258 | 0.284 | 28,307,461.48 | 84,665,138.4 |
3/13/21 | 0.229 | 0.291 | 0.22 | 0.269 | 26,825,621.16 | 80,099,227.46 |
3/12/21 | 0.262 | 0.262 | 0.219 | 0.229 | 17,006,604.54 | 68,132,063.24 |
3/11/21 | 0.257 | 0.265 | 0.247 | 0.262 | 12,183,658.02 | 77,947,404.04 |
3/10/21 | 0.278 | 0.278 | 0.252 | 0.257 | 13,315,926.44 | 76,306,263.14 |
3/9/21 | 0.281 | 0.297 | 0.271 | 0.278 | 19,169,339 | 82,525,245.73 |
3/8/21 | 0.254 | 0.293 | 0.247 | 0.281 | 24,193,497.31 | 83,477,761.45 |
3/7/21 | 0.232 | 0.259 | 0.224 | 0.254 | 12,773,372.6 | 75,433,758.58 |
3/6/21 | 0.235 | 0.24 | 0.214 | 0.232 | 10,952,626.56 | 68,898,922.73 |
3/5/21 | 0.222 | 0.257 | 0.2 | 0.236 | 20,927,004.05 | 70,078,117.74 |
3/4/21 | 0.209 | 0.254 | 0.201 | 0.223 | 26,034,314.69 | 66,012,622 |
3/3/21 | 0.196 | 0.238 | 0.193 | 0.209 | 16,362,749.42 | 61,984,191.1 |
3/2/21 | 0.196 | 0.213 | 0.186 | 0.195 | 10,289,508.87 | 57,797,538.75 |
3/1/21 | 0.172 | 0.204 | 0.171 | 0.197 | 13,377,040.27 | 55,903,744.8 |
2/28/21 | 0.192 | 0.193 | 0.157 | 0.171 | 12,155,347.07 | 48,564,299.14 |
2/27/21 | 0.2 | 0.215 | 0.184 | 0.192 | 19,737,355.06 | 54,413,638.31 |
2/26/21 | 0.21 | 0.271 | 0.196 | 0.199 | 57,741,451.27 | 56,448,190.02 |
2/25/21 | 0.169 | 0.243 | 0.166 | 0.209 | 34,710,971.79 | 59,291,780.66 |
2/24/21 | 0.154 | 0.192 | 0.143 | 0.17 | 13,082,882.83 | 47,990,930.67 |
2/23/21 | 0.194 | 0.195 | 0.127 | 0.154 | 14,887,429.54 | 43,573,724.27 |
2/22/21 | 0.229 | 0.229 | 0.162 | 0.194 | 17,190,607.57 | 54,831,353.87 |
2/21/21 | 0.202 | 0.244 | 0.201 | 0.228 | 28,060,357.7 | 64,406,472.82 |
2/20/21 | 0.211 | 0.218 | 0.193 | 0.203 | 14,709,123.14 | 57,232,722.85 |
2/19/21 | 0.221 | 0.223 | 0.208 | 0.211 | 13,643,011.94 | 59,379,450.15 |
2/18/21 | 0.228 | 0.239 | 0.22 | 0.221 | 14,246,982.88 | 62,327,928.89 |
2/17/21 | 0.226 | 0.25 | 0.217 | 0.23 | 19,049,509.32 | 64,847,271.72 |
2/16/21 | 0.219 | 0.251 | 0.213 | 0.226 | 23,967,351 | 63,732,746.63 |
2/15/21 | 0.213 | 0.274 | 0.183 | 0.219 | 45,949,804.18 | 61,613,608.67 |
2/14/21 | 0.25 | 0.252 | 0.206 | 0.214 | 32,371,214.9 | 60,309,478.48 |
2/13/21 | 0.286 | 0.295 | 0.244 | 0.25 | 39,685,381.47 | 70,541,326.42 |
2/12/21 | 0.319 | 0.349 | 0.256 | 0.286 | 87,005,353.65 | 80,473,384.52 |
2/11/21 | 0.259 | 0.445 | 0.217 | 0.322 | 443,630,487.31 | 90,615,226.02 |
2/10/21 | 0.099 | 0.388 | 0.093 | 0.26 | 352,193,581.58 | 70,621,632.83 |
2/9/21 | 0.085 | 0.1 | 0.084 | 0.1 | 5,797,239.46 | 27,000,229.1 |
2/8/21 | 0.079 | 0.087 | 0.078 | 0.085 | 4,042,531.53 | 23,147,036.97 |
2/7/21 | 0.082 | 0.087 | 0.075 | 0.079 | 4,090,201.73 | 21,405,079.15 |
2/6/21 | 0.086 | 0.086 | 0.075 | 0.082 | 4,530,455.1 | 22,253,916.76 |
2/5/21 | 0.076 | 0.087 | 0.075 | 0.086 | 5,062,592.52 | 23,340,289.23 |
2/4/21 | 0.078 | 0.081 | 0.073 | 0.076 | 4,269,652.9 | 20,529,848.03 |
2/3/21 | 0.069 | 0.079 | 0.068 | 0.078 | 5,268,693.42 | 20,610,515.39 |
2/2/21 | 0.069 | 0.069 | 0.066 | 0.069 | 3,416,552.93 | 18,365,775.95 |
2/1/21 | 0.07 | 0.07 | 0.066 | 0.069 | 3,489,487.03 | 14,821,681.04 |
1/31/21 | 0.067 | 0.072 | 0.064 | 0.07 | 5,709,701.31 | 14,596,631.11 |
1/30/21 | 0.061 | 0.069 | 0.06 | 0.067 | 4,219,064.56 | 13,885,228.11 |
1/29/21 | 0.061 | 0.064 | 0.059 | 0.061 | 4,499,985.02 | 16,075,226.93 |
1/28/21 | 0.063 | 0.064 | 0.06 | 0.061 | 5,362,651.27 | 12,695,317.56 |
1/27/21 | 0.057 | 0.064 | 0.054 | 0.063 | 5,780,981.192 | 13,136,419.461 |
1/26/21 | 0.059 | 0.06 | 0.054 | 0.057 | 2,749,331.081 | 11,970,852.298 |
1/25/21 | 0.06 | 0.063 | 0.056 | 0.059 | 3,525,003.522 | 12,285,297.116 |
1/24/21 | 0.059 | 0.06 | 0.055 | 0.06 | 3,794,502.108 | 12,430,956.456 |
1/23/21 | 0.053 | 0.059 | 0.052 | 0.059 | 3,775,565.62 | 12,219,017.806 |
1/22/21 | 0.051 | 0.056 | 0.047 | 0.053 | 4,476,119.104 | 11,058,722.402 |
1/21/21 | 0.053 | 0.062 | 0.05 | 0.051 | 5,582,615.826 | 10,548,756.273 |
1/20/21 | 0.053 | 0.054 | 0.049 | 0.053 | 2,584,715.405 | 11,102,255.449 |
1/19/21 | 0.056 | 0.058 | 0.052 | 0.053 | 2,635,841.577 | 10,989,004.217 |
1/18/21 | 0.055 | 0.058 | 0.053 | 0.056 | 2,435,423.719 | 11,679,842.018 |
1/17/21 | 0.052 | 0.055 | 0.048 | 0.055 | 2,739,253.82 | 11,323,198.11 |
1/16/21 | 0.048 | 0.053 | 0.048 | 0.052 | 3,049,021.534 | 10,811,461.595 |
1/15/21 | 0.049 | 0.051 | 0.045 | 0.048 | 2,546,828.864 | 9,947,451.397 |
1/14/21 | 0.05 | 0.051 | 0.048 | 0.049 | 2,004,397.97 | 10,026,745.953 |
1/13/21 | 0.045 | 0.051 | 0.044 | 0.05 | 2,235,129.449 | 10,334,877.742 |
1/12/21 | 0.048 | 0.049 | 0.043 | 0.045 | 2,088,176.834 | 9,213,892.347 |
1/11/21 | 0.054 | 0.056 | 0.041 | 0.048 | 3,650,664.019 | 9,827,069.318 |