Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 0.019 | 0.02 | 0.019 | 0.02 | 49,324,337.992 | 107,285,312.509 |
1/15/21 | 0.02 | 0.02 | 0.018 | 0.019 | 43,795,259.07 | 104,073,861.318 |
1/14/21 | 0.02 | 0.022 | 0.019 | 0.02 | 67,198,615.581 | 106,324,674.759 |
1/13/21 | 0.018 | 0.021 | 0.017 | 0.02 | 47,013,252.507 | 109,892,416.695 |
1/12/21 | 0.018 | 0.019 | 0.017 | 0.018 | 34,971,390.894 | 95,246,009.535 |
1/11/21 | 0.02 | 0.02 | 0.016 | 0.018 | 44,816,350.582 | 96,518,479.674 |
1/10/21 | 0.02 | 0.021 | 0.018 | 0.019 | 49,584,660.048 | 105,855,166.917 |
1/9/21 | 0.019 | 0.021 | 0.019 | 0.02 | 44,438,976.197 | 110,282,650.175 |
1/8/21 | 0.02 | 0.02 | 0.018 | 0.019 | 46,139,585.376 | 105,266,716.037 |
1/7/21 | 0.021 | 0.022 | 0.02 | 0.02 | 60,144,168.712 | 109,418,265.795 |
1/6/21 | 0.02 | 0.022 | 0.02 | 0.021 | 61,816,662.018 | 114,735,224.525 |
1/5/21 | 0.019 | 0.021 | 0.019 | 0.02 | 57,970,277.819 | 108,640,765.433 |
1/4/21 | 0.02 | 0.021 | 0.017 | 0.019 | 50,362,869.604 | 102,151,671.47 |
1/3/21 | 0.019 | 0.021 | 0.018 | 0.02 | 65,270,056.979 | 106,056,605.395 |
1/2/21 | 0.021 | 0.021 | 0.019 | 0.019 | 60,064,866.5 | 105,338,982.842 |
1/1/21 | 0.021 | 0.022 | 0.02 | 0.021 | 67,165,239.282 | 113,503,346.569 |
12/31/20 | 0.023 | 0.023 | 0.019 | 0.021 | 97,033,524.935 | 116,224,952.662 |
12/30/20 | 0.029 | 0.029 | 0.022 | 0.023 | 125,008,835.742 | 124,654,340.998 |
12/29/20 | 0.028 | 0.031 | 0.027 | 0.029 | 155,926,355.586 | 155,619,999.392 |
12/28/20 | 0.024 | 0.029 | 0.023 | 0.028 | 164,624,085.426 | 150,651,451.151 |
12/27/20 | 0.021 | 0.024 | 0.02 | 0.024 | 133,331,876.756 | 129,668,435.163 |
12/26/20 | 0.019 | 0.022 | 0.019 | 0.021 | 92,494,401.344 | 115,104,397.236 |
12/25/20 | 0.019 | 0.02 | 0.018 | 0.019 | 65,028,890.799 | 103,783,890.903 |
12/24/20 | 0.018 | 0.02 | 0.017 | 0.019 | 68,626,800.985 | 102,145,500.899 |
12/23/20 | 0.017 | 0.023 | 0.016 | 0.018 | 108,665,167.954 | 99,336,857.314 |
12/22/20 | 0.019 | 0.019 | 0.016 | 0.017 | 50,910,546.873 | 94,224,787.127 |
12/21/20 | 0.016 | 0.025 | 0.016 | 0.019 | 244,601,286.99 | 102,046,495.447 |
12/20/20 | 0.016 | 0.016 | 0.015 | 0.016 | 21,653,269.46 | 85,596,372.704 |
12/19/20 | 0.015 | 0.017 | 0.015 | 0.016 | 35,494,286.454 | 87,548,964.317 |
12/18/20 | 0.015 | 0.015 | 0.014 | 0.015 | 13,124,837.188 | 80,212,905.23 |
12/17/20 | 0.014 | 0.015 | 0.014 | 0.015 | 17,625,605.386 | 72,744,988.614 |
12/16/20 | 0.015 | 0.015 | 0.014 | 0.014 | 19,773,201.952 | 70,353,159.695 |
12/15/20 | 0.015 | 0.016 | 0.014 | 0.015 | 37,041,050.002 | 73,484,338.771 |
12/14/20 | 0.013 | 0.016 | 0.012 | 0.015 | 55,915,136.262 | 72,307,382.211 |
12/13/20 | 0.012 | 0.013 | 0.012 | 0.013 | 3,104,711.607 | 61,706,623.652 |
12/12/20 | 0.012 | 0.013 | 0.012 | 0.012 | 4,112,877.26 | 60,954,625.781 |
12/11/20 | 0.012 | 0.013 | 0.011 | 0.012 | 5,293,437.923 | 61,158,997.005 |
12/10/20 | 0.012 | 0.012 | 0.012 | 0.012 | 3,627,762.223 | 59,257,627.418 |
12/9/20 | 0.012 | 0.012 | 0.012 | 0.012 | 4,832,179.289 | 59,926,490.702 |
12/8/20 | 0.013 | 0.013 | 0.012 | 0.012 | 4,526,223.644 | 60,386,538.018 |
12/7/20 | 0.013 | 0.013 | 0.013 | 0.013 | 5,869,251.581 | 62,949,051.93 |
12/6/20 | 0.013 | 0.013 | 0.012 | 0.013 | 3,566,624.656 | 62,285,370.283 |
12/5/20 | 0.012 | 0.013 | 0.012 | 0.013 | 4,112,463.675 | 62,226,020.338 |
12/4/20 | 0.013 | 0.013 | 0.012 | 0.012 | 5,489,371.65 | 60,560,380.731 |
12/3/20 | 0.013 | 0.013 | 0.012 | 0.013 | 10,329,429.069 | 63,957,672.278 |
12/2/20 | 0.012 | 0.013 | 0.012 | 0.013 | 20,381,281.829 | 63,409,729.535 |
11/29/20 | 0.012 | 0.012 | 0.011 | 0.012 | 6,230,825.475 | 57,215,422.807 |
11/28/20 | 0.012 | 0.012 | 0.011 | 0.012 | 7,095,721.193 | 57,970,227.911 |
11/27/20 | 0.012 | 0.012 | 0.011 | 0.012 | 7,352,102.279 | 57,018,564.77 |
11/26/20 | 0.013 | 0.014 | 0.011 | 0.012 | 15,134,979.815 | 58,829,123.749 |
11/25/20 | 0.013 | 0.015 | 0.012 | 0.013 | 24,126,159.93 | 66,288,355.306 |
11/24/20 | 0.012 | 0.013 | 0.012 | 0.013 | 14,910,560.837 | 61,544,909.529 |
11/23/20 | 0.011 | 0.012 | 0.011 | 0.012 | 12,752,737.008 | 58,466,147.202 |
11/22/20 | 0.011 | 0.011 | 0.011 | 0.011 | 7,917,585.617 | 54,584,140.659 |
11/21/20 | 0.011 | 0.011 | 0.011 | 0.011 | 8,352,228.507 | 56,218,777.926 |
11/20/20 | 0.011 | 0.011 | 0.01 | 0.011 | 6,908,133.778 | 53,619,413.774 |
11/19/20 | 0.011 | 0.011 | 0.01 | 0.011 | 6,045,032.126 | 51,687,613.223 |
11/18/20 | 0.011 | 0.011 | 0.01 | 0.011 | 7,387,827.779 | 52,072,479.311 |
11/17/20 | 0.011 | 0.011 | 0.011 | 0.011 | 6,332,252.21 | 53,816,526.734 |
11/16/20 | 0.011 | 0.011 | 0.01 | 0.011 | 6,035,708.542 | 54,002,303.518 |
11/15/20 | 0.011 | 0.011 | 0.01 | 0.011 | 5,017,093.36 | 52,275,539.678 |
11/14/20 | 0.011 | 0.011 | 0.011 | 0.011 | 6,185,809.301 | 52,805,331.265 |
11/13/20 | 0.011 | 0.011 | 0.011 | 0.011 | 7,917,467.376 | 53,844,304.996 |
11/12/20 | 0.011 | 0.011 | 0.01 | 0.011 | 6,100,857.924 | 51,759,635.867 |
11/11/20 | 0.011 | 0.011 | 0.011 | 0.011 | 6,750,757.423 | 52,885,769.176 |
11/10/20 | 0.011 | 0.011 | 0.011 | 0.011 | 8,556,131.5 | 53,612,705.608 |
11/9/20 | 0.01 | 0.011 | 0.01 | 0.011 | 6,803,073.847 | 52,819,552.961 |
11/8/20 | 0.01 | 0.01 | 0.01 | 0.01 | 6,491,804.412 | 51,144,300.413 |
11/7/20 | 0.01 | 0.011 | 0.01 | 0.01 | 7,261,850.265 | 49,210,135.219 |
11/6/20 | 0.01 | 0.01 | 0.01 | 0.01 | 7,151,479.625 | 51,442,229.037 |
11/5/20 | 0.01 | 0.01 | 0.009 | 0.01 | 6,058,448.456 | 47,727,415.751 |
11/4/20 | 0.009 | 0.01 | 0.009 | 0.01 | 6,195,062.074 | 47,548,811.774 |
11/3/20 | 0.009 | 0.01 | 0.009 | 0.009 | 6,934,338.302 | 46,181,217.673 |
11/1/20 | 0.009 | 0.01 | 0.009 | 0.01 | 4,787,083.643 | 47,095,887.493 |
10/30/20 | 0.01 | 0.01 | 0.009 | 0.009 | 5,742,832.821 | 46,506,074.483 |
10/29/20 | 0.01 | 0.01 | 0.009 | 0.01 | 4,888,069.638 | 46,992,090.944 |
10/28/20 | 0.01 | 0.01 | 0.01 | 0.01 | 5,700,840.103 | 48,877,212.959 |
9/29/20 | 0.011 | 0.011 | 0.011 | 0.011 | 4,082,295.251 | 54,167,765.855 |
9/28/20 | 0.011 | 0.011 | 0.011 | 0.011 | 4,373,622.899 | 53,633,863.134 |
9/27/20 | 0.011 | 0.011 | 0.011 | 0.011 | 4,439,365.801 | 54,234,144.698 |
9/26/20 | 0.011 | 0.011 | 0.011 | 0.011 | 4,460,060.435 | 55,292,531.096 |
9/25/20 | 0.011 | 0.012 | 0.011 | 0.011 | 4,782,139.136 | 55,044,466.093 |
9/24/20 | 0.01 | 0.011 | 0.01 | 0.011 | 5,331,126.757 | 56,160,031.102 |
9/23/20 | 0.011 | 0.011 | 0.01 | 0.01 | 5,167,075.525 | 51,113,817.752 |
9/22/20 | 0.011 | 0.012 | 0.011 | 0.011 | 5,127,358.77 | 55,440,197.915 |
9/21/20 | 0.012 | 0.012 | 0.01 | 0.011 | 5,120,583.163 | 53,382,965.114 |
9/20/20 | 0.012 | 0.012 | 0.011 | 0.012 | 4,198,981.605 | 56,721,639.334 |
9/19/20 | 0.012 | 0.012 | 0.012 | 0.012 | 5,096,877.69 | 59,495,033.332 |
9/18/20 | 0.013 | 0.013 | 0.012 | 0.012 | 5,121,374.957 | 60,130,778.205 |
9/17/20 | 0.012 | 0.013 | 0.012 | 0.013 | 5,513,523.403 | 62,409,983.022 |