Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.057 | 0.062 | 0.055 | 0.061 | 8,346,408.1 | 26,088,845.97 |
2/16/21 | 0.06 | 0.064 | 0.055 | 0.057 | 6,539,435.92 | 24,621,576.01 |
2/15/21 | 0.063 | 0.065 | 0.054 | 0.06 | 8,428,350.11 | 25,810,991.96 |
2/14/21 | 0.067 | 0.067 | 0.06 | 0.063 | 14,646,524.88 | 27,136,592.75 |
2/13/21 | 0.064 | 0.07 | 0.061 | 0.066 | 9,930,932.92 | 28,557,841.58 |
2/12/21 | 0.062 | 0.066 | 0.059 | 0.064 | 11,274,979.64 | 27,667,061.96 |
2/11/21 | 0.065 | 0.074 | 0.061 | 0.063 | 25,478,775.39 | 26,865,671.42 |
2/10/21 | 0.051 | 0.087 | 0.049 | 0.065 | 52,255,573.19 | 27,966,360.67 |
2/9/21 | 0.042 | 0.054 | 0.041 | 0.051 | 17,226,993.87 | 21,845,432.21 |
2/8/21 | 0.039 | 0.044 | 0.039 | 0.042 | 6,227,576.55 | 17,908,802.35 |
2/7/21 | 0.041 | 0.042 | 0.037 | 0.039 | 4,689,974.59 | 16,765,791.26 |
2/6/21 | 0.043 | 0.044 | 0.038 | 0.041 | 5,919,979.05 | 17,545,115.83 |
2/5/21 | 0.039 | 0.044 | 0.039 | 0.043 | 6,734,828.85 | 18,374,632.5 |
2/4/21 | 0.038 | 0.04 | 0.037 | 0.039 | 4,523,350.41 | 16,908,165.97 |
2/3/21 | 0.036 | 0.038 | 0.035 | 0.037 | 7,806,256.92 | 16,072,547.36 |
2/2/21 | 0.036 | 0.038 | 0.036 | 0.036 | 3,792,290.39 | 15,640,619.12 |
2/1/21 | 0.037 | 0.039 | 0.034 | 0.036 | 5,201,050.61 | 15,638,412.56 |
1/31/21 | 0.033 | 0.039 | 0.033 | 0.037 | 12,114,800.57 | 15,904,011.73 |
1/30/21 | 0.033 | 0.034 | 0.032 | 0.033 | 3,176,496.5 | 14,136,000.46 |
1/29/21 | 0.033 | 0.035 | 0.032 | 0.033 | 5,443,064.41 | 14,312,004.61 |
1/28/21 | 0.035 | 0.036 | 0.033 | 0.036 | 7,688,261.694 | 15,662,230.633 |
1/27/21 | 0.032 | 0.037 | 0.029 | 0.035 | 6,979,599.265 | 15,129,596.282 |
1/26/21 | 0.03 | 0.032 | 0.029 | 0.032 | 3,335,474.081 | 13,545,576.311 |
1/25/21 | 0.031 | 0.032 | 0.03 | 0.03 | 3,119,727.041 | 12,864,170.322 |
1/24/21 | 0.033 | 0.033 | 0.03 | 0.031 | 3,847,513.935 | 13,414,276.288 |
1/23/21 | 0.03 | 0.035 | 0.03 | 0.033 | 4,169,371.29 | 14,263,224.676 |
1/22/21 | 0.031 | 0.031 | 0.028 | 0.03 | 3,189,398.209 | 12,882,735.584 |
1/21/21 | 0.034 | 0.035 | 0.03 | 0.032 | 4,878,640.49 | 13,534,497.771 |
1/20/21 | 0.033 | 0.036 | 0.03 | 0.034 | 8,208,046.801 | 14,471,153.552 |
1/19/21 | 0.029 | 0.035 | 0.029 | 0.033 | 8,826,251.043 | 14,103,069.681 |
1/18/21 | 0.027 | 0.03 | 0.026 | 0.029 | 4,090,525.387 | 12,581,684.693 |
1/17/21 | 0.026 | 0.028 | 0.024 | 0.027 | 4,482,869.384 | 11,656,053.604 |
1/16/21 | 0.024 | 0.028 | 0.024 | 0.026 | 3,736,319.039 | 11,237,186.928 |
1/15/21 | 0.025 | 0.026 | 0.023 | 0.024 | 2,749,914.575 | 10,409,673.85 |
1/14/21 | 0.024 | 0.025 | 0.023 | 0.025 | 2,640,242.109 | 10,793,490.449 |
1/13/21 | 0.023 | 0.024 | 0.022 | 0.024 | 2,398,039.924 | 10,319,910.518 |
1/12/21 | 0.023 | 0.024 | 0.021 | 0.023 | 2,204,877.988 | 9,880,713.729 |
1/11/21 | 0.027 | 0.027 | 0.02 | 0.024 | 3,509,808.158 | 10,108,284.709 |
1/10/21 | 0.03 | 0.03 | 0.025 | 0.027 | 4,323,529.124 | 11,652,831.911 |
1/9/21 | 0.025 | 0.031 | 0.025 | 0.03 | 6,832,442.77 | 12,730,105.473 |
1/8/21 | 0.024 | 0.026 | 0.023 | 0.025 | 3,280,031.825 | 10,771,759.361 |
1/7/21 | 0.026 | 0.027 | 0.024 | 0.024 | 3,689,043.319 | 10,486,870.408 |
1/6/21 | 0.023 | 0.027 | 0.023 | 0.026 | 4,666,462.69 | 11,212,404.257 |
1/5/21 | 0.023 | 0.024 | 0.022 | 0.023 | 2,115,328.707 | 9,889,020.633 |
1/4/21 | 0.022 | 0.024 | 0.021 | 0.023 | 2,900,898.598 | 9,726,011.782 |
1/3/21 | 0.022 | 0.023 | 0.022 | 0.022 | 2,055,338.423 | 9,557,034.654 |
1/2/21 | 0.023 | 0.023 | 0.022 | 0.022 | 2,437,867.545 | 9,364,520.679 |
1/1/21 | 0.021 | 0.025 | 0.021 | 0.023 | 3,862,414.225 | 9,935,864.528 |
12/31/20 | 0.021 | 0.022 | 0.02 | 0.021 | 1,652,364.136 | 9,098,578.408 |
12/30/20 | 0.022 | 0.022 | 0.02 | 0.021 | 2,192,012.974 | 8,965,262.43 |
12/29/20 | 0.022 | 0.024 | 0.021 | 0.022 | 2,371,372.255 | 9,320,679.451 |
12/28/20 | 0.021 | 0.023 | 0.021 | 0.022 | 2,039,713.809 | 9,586,962.102 |
12/27/20 | 0.022 | 0.023 | 0.021 | 0.021 | 1,652,632.149 | 9,182,820.309 |
12/26/20 | 0.022 | 0.023 | 0.021 | 0.022 | 1,930,436.74 | 9,288,994.283 |
12/25/20 | 0.022 | 0.023 | 0.021 | 0.022 | 1,661,468.755 | 9,439,442.799 |
12/24/20 | 0.02 | 0.023 | 0.02 | 0.022 | 2,129,617.819 | 9,591,538.327 |
12/23/20 | 0.025 | 0.025 | 0.02 | 0.02 | 2,833,823.646 | 8,774,022.65 |
12/22/20 | 0.026 | 0.026 | 0.023 | 0.025 | 2,754,706.651 | 10,743,788.475 |
12/21/20 | 0.028 | 0.028 | 0.025 | 0.026 | 2,344,074.428 | 11,199,542.294 |
12/20/20 | 0.026 | 0.028 | 0.026 | 0.028 | 3,466,405.31 | 12,030,616.947 |
12/19/20 | 0.027 | 0.028 | 0.026 | 0.027 | 2,905,798.638 | 11,385,062.628 |
12/18/20 | 0.026 | 0.027 | 0.026 | 0.027 | 2,070,153.059 | 11,579,593.516 |
12/17/20 | 0.027 | 0.028 | 0.026 | 0.026 | 3,450,318.71 | 11,131,847.202 |
12/16/20 | 0.027 | 0.028 | 0.026 | 0.027 | 2,973,775.081 | 11,549,634.635 |
12/15/20 | 0.027 | 0.028 | 0.027 | 0.027 | 2,177,969.151 | 11,451,912.154 |
12/14/20 | 0.027 | 0.027 | 0.026 | 0.027 | 1,740,128.52 | 11,574,646.703 |
12/13/20 | 0.027 | 0.027 | 0.026 | 0.027 | 1,300,474.412 | 11,513,246.375 |
12/12/20 | 0.026 | 0.027 | 0.026 | 0.027 | 1,852,626.022 | 11,510,704.871 |
12/11/20 | 0.027 | 0.027 | 0.025 | 0.026 | 2,833,157.874 | 11,080,374.807 |
12/10/20 | 0.028 | 0.03 | 0.027 | 0.027 | 4,895,801.365 | 11,730,572.381 |
12/9/20 | 0.025 | 0.029 | 0.024 | 0.028 | 4,007,238.828 | 11,932,547.186 |
12/8/20 | 0.028 | 0.029 | 0.025 | 0.025 | 2,813,528.57 | 10,931,136.383 |
12/7/20 | 0.027 | 0.028 | 0.026 | 0.028 | 2,340,177.055 | 11,884,876.777 |
12/6/20 | 0.027 | 0.028 | 0.026 | 0.027 | 2,375,801.473 | 11,475,765.882 |
12/5/20 | 0.026 | 0.028 | 0.026 | 0.027 | 1,875,688.213 | 11,793,344.061 |
12/4/20 | 0.029 | 0.03 | 0.026 | 0.026 | 3,152,308.01 | 11,250,971.381 |
12/3/20 | 0.029 | 0.03 | 0.028 | 0.029 | 3,600,605.348 | 12,516,981.163 |
12/2/20 | 0.026 | 0.029 | 0.026 | 0.029 | 2,516,532.91 | 12,484,036.927 |
12/1/20 | 0.027 | 0.028 | 0.025 | 0.026 | 2,688,161.367 | 11,283,899.672 |
11/30/20 | 0.027 | 0.028 | 0.027 | 0.027 | 2,472,625.707 | 11,738,922.05 |
11/29/20 | 0.026 | 0.028 | 0.026 | 0.027 | 2,128,976.947 | 11,606,720.735 |
11/28/20 | 0.027 | 0.027 | 0.025 | 0.026 | 1,799,808.647 | 11,310,926.331 |
11/27/20 | 0.025 | 0.027 | 0.025 | 0.027 | 2,419,256.685 | 11,469,124.564 |
11/26/20 | 0.03 | 0.031 | 0.023 | 0.025 | 10,250,650.657 | 10,767,385.44 |
11/25/20 | 0.029 | 0.033 | 0.029 | 0.03 | 5,811,467.513 | 13,012,170.259 |
11/24/20 | 0.028 | 0.031 | 0.028 | 0.029 | 3,705,170.565 | 12,475,798.105 |
11/23/20 | 0.027 | 0.029 | 0.026 | 0.028 | 2,839,509.702 | 12,235,050.231 |
11/22/20 | 0.027 | 0.028 | 0.025 | 0.027 | 1,781,421.002 | 11,435,114.556 |
11/21/20 | 0.026 | 0.028 | 0.025 | 0.027 | 1,739,494.022 | 11,730,376.484 |