Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/22/21 | 0.009 | 0.01 | 0.008 | 0.009 | 193,894.936 | 18,439,851.388 |
1/21/21 | 0.009 | 0.01 | 0.006 | 0.009 | 389,485.648 | 17,886,919.696 |
1/20/21 | 0.009 | 0.009 | 0.008 | 0.009 | 3,276.949 | 18,353,738.262 |
1/19/21 | 0.01 | 0.01 | 0.008 | 0.009 | 4,979.343 | 17,883,975.639 |
1/18/21 | 0.009 | 0.01 | 0.007 | 0.01 | 185,268.273 | 19,772,590.41 |
1/17/21 | 0.009 | 0.01 | 0.007 | 0.009 | 157,950.374 | 18,532,644.305 |
1/16/21 | 0.009 | 0.01 | 0.006 | 0.009 | 326,754.783 | 18,837,555.459 |
1/15/21 | 0.009 | 0.009 | 0.006 | 0.009 | 191,870.434 | 17,092,346.938 |
1/14/21 | 0.009 | 0.01 | 0.009 | 0.009 | 200,267.848 | 18,023,738.018 |
1/13/21 | 0.008 | 0.009 | 0.008 | 0.009 | 120,961.463 | 17,893,823.613 |
1/12/21 | 0.009 | 0.009 | 0.008 | 0.008 | 90,761.773 | 16,295,717.491 |
1/11/21 | 0.009 | 0.009 | 0.007 | 0.009 | 144,070.007 | 17,744,842.616 |
1/10/21 | 0.01 | 0.011 | 0.008 | 0.009 | 251,485.478 | 18,449,513.179 |
1/9/21 | 0.01 | 0.011 | 0.009 | 0.01 | 246,290.561 | 20,896,862.886 |
1/8/21 | 0.008 | 0.01 | 0.008 | 0.01 | 170,823.269 | 19,616,168.823 |
1/7/21 | 0.007 | 0.01 | 0.007 | 0.008 | 65.242 | 16,376,485.213 |
1/6/21 | 0.008 | 0.01 | 0.006 | 0.007 | 68.332 | 13,325,019.108 |
1/5/21 | 0.008 | 0.009 | 0.007 | 0.008 | 884.741 | 16,355,370.618 |
1/4/21 | 0.009 | 0.009 | 0.006 | 0.008 | 92,023.967 | 16,364,400.559 |
1/3/21 | 0.008 | 0.009 | 0.008 | 0.009 | 129,538.743 | 17,073,764.757 |
1/2/21 | 0.009 | 0.009 | 0.008 | 0.008 | 191,008.897 | 16,686,657.881 |
1/1/21 | 0.008 | 0.009 | 0.007 | 0.009 | 295,923.392 | 17,053,442.394 |
12/31/20 | 0.008 | 0.009 | 0.007 | 0.008 | 113,275.269 | 15,079,063.286 |
12/30/20 | 0.008 | 0.009 | 0.008 | 0.008 | 83,620.717 | 16,230,549.731 |
12/29/20 | 0.009 | 0.009 | 0.008 | 0.008 | 111,844.717 | 16,459,626.868 |
12/28/20 | 0.009 | 0.01 | 0.009 | 0.009 | 132,423.415 | 17,928,682.935 |
12/27/20 | 0.009 | 0.01 | 0.008 | 0.009 | 344,258.551 | 17,903,523.84 |
12/26/20 | 0.009 | 0.011 | 0.008 | 0.009 | 1,697,441.843 | 18,563,784.422 |
12/25/20 | 0.008 | 0.009 | 0.008 | 0.009 | 94,844.678 | 17,247,864.511 |
12/24/20 | 0.007 | 0.008 | 0.007 | 0.008 | 80,457.174 | 15,694,833.935 |
12/23/20 | 0.008 | 0.009 | 0.007 | 0.007 | 166,760.206 | 14,427,081.452 |
12/22/20 | 0.008 | 0.009 | 0.008 | 0.008 | 102,224.48 | 16,647,420.038 |
12/21/20 | 0.008 | 0.009 | 0.007 | 0.008 | 178,931.058 | 16,009,735.227 |
12/20/20 | 0.008 | 0.01 | 0.008 | 0.008 | 494,729.38 | 16,958,637.483 |
12/19/20 | 0.008 | 0.009 | 0.008 | 0.008 | 177,067.941 | 16,228,865.643 |
12/18/20 | 0.008 | 0.009 | 0.008 | 0.008 | 105,714.342 | 16,673,423.95 |
12/17/20 | 0.009 | 0.009 | 0.008 | 0.008 | 180,144.606 | 16,433,360.244 |
12/16/20 | 0.009 | 0.009 | 0.008 | 0.009 | 130,186.832 | 17,530,872.75 |
12/15/20 | 0.009 | 0.01 | 0.009 | 0.009 | 103,292.491 | 17,516,208.082 |
12/14/20 | 0.009 | 0.01 | 0.008 | 0.009 | 194,829.899 | 18,839,854.492 |
12/13/20 | 0.009 | 0.009 | 0.008 | 0.009 | 48,372.931 | 17,209,520.558 |
12/12/20 | 0.008 | 0.009 | 0.008 | 0.008 | 63,164.473 | 16,914,618.956 |
12/11/20 | 0.008 | 0.008 | 0.008 | 0.008 | 33,608.348 | 16,073,079.386 |
12/10/20 | 0.008 | 0.008 | 0.008 | 0.008 | 37,295.829 | 16,434,609.336 |
12/9/20 | 0.008 | 0.009 | 0.008 | 0.008 | 76,252.7 | 16,448,791.231 |
12/8/20 | 0.009 | 0.009 | 0.008 | 0.008 | 60,929.405 | 16,596,159.038 |
12/7/20 | 0.009 | 0.009 | 0.009 | 0.009 | 52,276.857 | 18,028,817.252 |
12/6/20 | 0.01 | 0.01 | 0.009 | 0.009 | 47,979.223 | 18,341,766.889 |
12/5/20 | 0.009 | 0.01 | 0.009 | 0.01 | 77,667.194 | 19,195,363.632 |
12/4/20 | 0.01 | 0.01 | 0.009 | 0.009 | 64,381.855 | 17,725,575.831 |
12/3/20 | 0.009 | 0.011 | 0.009 | 0.01 | 219,564.323 | 19,053,526.51 |
12/2/20 | 0.008 | 0.01 | 0.008 | 0.009 | 1,460.407 | 18,513,452.601 |
11/29/20 | 0.009 | 0.009 | 0.008 | 0.008 | 67,621.795 | 16,820,525.174 |
11/28/20 | 0.009 | 0.009 | 0.008 | 0.009 | 71,338.948 | 17,102,819.368 |
11/27/20 | 0.009 | 0.009 | 0.008 | 0.009 | 93,534.307 | 17,135,929.417 |
11/26/20 | 0.01 | 0.01 | 0.008 | 0.009 | 170,981.348 | 17,455,840.678 |
11/25/20 | 0.01 | 0.011 | 0.01 | 0.01 | 167,314.221 | 19,857,576.682 |
11/24/20 | 0.01 | 0.011 | 0.01 | 0.01 | 233,146.817 | 20,996,280.047 |
11/23/20 | 0.01 | 0.01 | 0.009 | 0.01 | 127,597.634 | 19,836,487.75 |
11/22/20 | 0.009 | 0.01 | 0.009 | 0.01 | 72,661.813 | 19,941,568.094 |
11/21/20 | 0.009 | 0.01 | 0.009 | 0.009 | 165,173.717 | 18,660,059.661 |
11/20/20 | 0.009 | 0.009 | 0.009 | 0.009 | 66,052.672 | 18,317,488.26 |
11/19/20 | 0.009 | 0.009 | 0.008 | 0.009 | 62,182.502 | 17,502,424.502 |
11/18/20 | 0.009 | 0.009 | 0.009 | 0.009 | 50,929.574 | 17,511,794.858 |
11/17/20 | 0.009 | 0.009 | 0.008 | 0.009 | 66,627.492 | 18,050,741.392 |
11/16/20 | 0.008 | 0.009 | 0.008 | 0.009 | 52,169.219 | 17,095,139.363 |
11/15/20 | 0.009 | 0.009 | 0.008 | 0.008 | 37,394.848 | 16,974,701.702 |
11/14/20 | 0.009 | 0.009 | 0.008 | 0.009 | 45,795.182 | 17,414,625.206 |
11/13/20 | 0.008 | 0.009 | 0.008 | 0.009 | 73,114.435 | 18,268,334.466 |
11/12/20 | 0.009 | 0.009 | 0.008 | 0.008 | 122,776.288 | 16,927,098.121 |
11/11/20 | 0.01 | 0.01 | 0.009 | 0.009 | 80,694.298 | 18,889,664.356 |
11/10/20 | 0.01 | 0.01 | 0.009 | 0.01 | 77,105.377 | 19,613,636.005 |
11/9/20 | 0.01 | 0.01 | 0.009 | 0.01 | 88,694.789 | 19,012,002.973 |
11/8/20 | 0.009 | 0.01 | 0.009 | 0.01 | 48,222.852 | 19,543,702.733 |
11/7/20 | 0.01 | 0.01 | 0.008 | 0.009 | 120,627.541 | 17,519,212.263 |
11/6/20 | 0.01 | 0.01 | 0.009 | 0.01 | 216,247.415 | 19,892,467.198 |
11/5/20 | 0.008 | 0.011 | 0.008 | 0.01 | 189,281.919 | 19,333,137.063 |
11/4/20 | 0.008 | 0.008 | 0.008 | 0.008 | 36,017.845 | 16,488,178.213 |
11/3/20 | 0.008 | 0.008 | 0.007 | 0.008 | 68,193.27 | 15,914,573.423 |
10/27/20 | 0.009 | 0.01 | 0.009 | 0.009 | 70,278.931 | 18,632,986.338 |
10/26/20 | 0.01 | 0.01 | 0.009 | 0.009 | 91,867.477 | 18,078,304.849 |
10/25/20 | 0.01 | 0.01 | 0.009 | 0.01 | 46,934.874 | 19,087,058.863 |
10/24/20 | 0.01 | 0.01 | 0.009 | 0.01 | 41,290.578 | 19,440,436.346 |
10/23/20 | 0.01 | 0.01 | 0.009 | 0.01 | 35,147.346 | 19,413,301.879 |
10/22/20 | 0.009 | 0.01 | 0.009 | 0.01 | 26,211.55 | 19,478,187.135 |
10/21/20 | 0.009 | 0.01 | 0.009 | 0.009 | 68,613.975 | 18,728,568.38 |
10/20/20 | 0.009 | 0.01 | 0.009 | 0.009 | 51,919 | 18,150,188.05 |
10/19/20 | 0.01 | 0.01 | 0.009 | 0.009 | 40,381.995 | 18,814,450.942 |
10/18/20 | 0.01 | 0.01 | 0.009 | 0.01 | 26,890.638 | 19,943,167.906 |
10/17/20 | 0.009 | 0.01 | 0.009 | 0.01 | 23,045.388 | 19,164,981.315 |