Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 0.049 | 0.051 | 0.048 | 0.049 | 650,309.12 | 98,029,977.99 |
4/10/21 | 0.052 | 0.054 | 0.048 | 0.049 | 1,242,391.79 | 98,389,267.66 |
4/9/21 | 0.059 | 0.062 | 0.051 | 0.052 | 1,758,025.19 | 103,034,049.83 |
4/8/21 | 0.047 | 0.059 | 0.046 | 0.059 | 1,213,921.75 | 117,308,804.59 |
4/7/21 | 0.052 | 0.054 | 0.043 | 0.047 | 1,874,881.98 | 94,045,714.31 |
4/6/21 | 0.049 | 0.054 | 0.045 | 0.052 | 4,931,040.09 | 103,795,141.95 |
4/5/21 | 0.045 | 0.053 | 0.043 | 0.049 | 2,843,928.91 | 97,113,401.68 |
4/4/21 | 0.043 | 0.045 | 0.042 | 0.045 | 1,241,400.63 | 89,500,752.27 |
4/3/21 | 0.046 | 0.048 | 0.042 | 0.043 | 1,298,063.02 | 86,168,790.14 |
4/2/21 | 0.051 | 0.051 | 0.045 | 0.046 | 1,607,079.94 | 91,768,288.14 |
4/1/21 | 0.049 | 0.052 | 0.045 | 0.051 | 3,500,979.08 | 101,655,128.02 |
3/31/21 | 0.041 | 0.05 | 0.04 | 0.049 | 4,966,845.34 | 97,821,467.32 |
3/30/21 | 0.041 | 0.043 | 0.039 | 0.041 | 1,267,833.72 | 81,525,078.9 |
3/29/21 | 0.038 | 0.041 | 0.036 | 0.041 | 1,999,092.47 | 81,996,994.29 |
3/28/21 | 0.04 | 0.042 | 0.035 | 0.038 | 2,223,824.52 | 75,031,956.62 |
3/27/21 | 0.04 | 0.045 | 0.036 | 0.04 | 2,029,771.24 | 80,626,168.72 |
3/26/21 | 0.035 | 0.041 | 0.034 | 0.039 | 885,078.45 | 78,267,700.45 |
3/25/21 | 0.041 | 0.042 | 0.034 | 0.035 | 1,160,021.38 | 70,441,974.19 |
3/24/21 | 0.042 | 0.046 | 0.039 | 0.041 | 4,488,652.9 | 82,432,412 |
3/23/21 | 0.033 | 0.042 | 0.032 | 0.042 | 3,025,178.64 | 83,242,561.23 |
3/22/21 | 0.036 | 0.038 | 0.032 | 0.033 | 1,114,450.17 | 65,888,764.99 |
3/21/21 | 0.034 | 0.039 | 0.032 | 0.037 | 1,399,967.8 | 73,580,302.68 |
3/20/21 | 0.03 | 0.037 | 0.03 | 0.034 | 1,786,062.84 | 68,831,542.33 |
3/19/21 | 0.031 | 0.032 | 0.029 | 0.03 | 760,042.04 | 60,764,661.44 |
3/18/21 | 0.033 | 0.033 | 0.029 | 0.031 | 829,369.48 | 61,046,116.09 |
3/17/21 | 0.032 | 0.033 | 0.03 | 0.033 | 1,077,966.16 | 65,922,174.99 |
3/16/21 | 0.03 | 0.033 | 0.027 | 0.032 | 1,784,374.3 | 64,516,490.67 |
3/15/21 | 0.031 | 0.033 | 0.027 | 0.03 | 1,629,079.46 | 60,317,235.12 |
3/14/21 | 0.031 | 0.036 | 0.029 | 0.032 | 2,327,703.86 | 63,051,160.2 |
3/13/21 | 0.026 | 0.036 | 0.025 | 0.031 | 3,780,029.06 | 61,258,158.02 |
3/12/21 | 0.024 | 0.027 | 0.023 | 0.026 | 1,084,584.31 | 52,715,423.07 |
3/11/21 | 0.023 | 0.024 | 0.021 | 0.024 | 1,283,414.7 | 47,356,545.79 |
3/10/21 | 0.021 | 0.025 | 0.019 | 0.023 | 2,669,287.71 | 46,961,693.87 |
3/9/21 | 0.019 | 0.021 | 0.019 | 0.021 | 357,991.31 | 41,576,867.5 |
3/8/21 | 0.019 | 0.02 | 0.018 | 0.019 | 301,480.06 | 38,658,574.19 |
3/7/21 | 0.019 | 0.02 | 0.018 | 0.019 | 405,208.68 | 38,946,362.71 |
3/6/21 | 0.019 | 0.02 | 0.017 | 0.019 | 449,116.41 | 38,157,302.33 |
3/5/21 | 0.018 | 0.019 | 0.016 | 0.019 | 307,327.45 | 37,148,935.27 |
3/4/21 | 0.018 | 0.019 | 0.017 | 0.018 | 264,932.21 | 35,949,243.9 |
3/3/21 | 0.018 | 0.019 | 0.017 | 0.018 | 410,542.84 | 35,367,227.07 |
3/2/21 | 0.018 | 0.019 | 0.017 | 0.018 | 807,721.84 | 35,802,778.02 |
3/1/21 | 0.016 | 0.018 | 0.016 | 0.018 | 3,217.57 | 36,475,163.04 |
2/28/21 | 0.018 | 0.018 | 0.016 | 0.016 | 6,171.38 | 32,289,077.81 |
2/27/21 | 0.017 | 0.019 | 0.016 | 0.018 | 508,323.1 | 35,125,441.56 |
2/26/21 | 0.017 | 0.018 | 0.016 | 0.017 | 254,088.39 | 34,243,108.93 |
2/25/21 | 0.018 | 0.019 | 0.017 | 0.017 | 240,472.26 | 33,950,510.74 |
2/24/21 | 0.017 | 0.019 | 0.016 | 0.018 | 659,730.36 | 36,775,018.73 |
2/23/21 | 0.021 | 0.021 | 0.014 | 0.017 | 921,216.18 | 33,088,993.34 |
2/22/21 | 0.021 | 0.023 | 0.018 | 0.021 | 560,510.67 | 41,238,765.87 |
2/21/21 | 0.02 | 0.023 | 0.02 | 0.021 | 759,095.56 | 42,547,654.04 |
2/20/21 | 0.02 | 0.022 | 0.019 | 0.02 | 947,698.62 | 40,441,704.16 |
2/19/21 | 0.021 | 0.022 | 0.02 | 0.02 | 569,797.66 | 40,211,833.15 |
2/18/21 | 0.02 | 0.021 | 0.02 | 0.021 | 275,974.47 | 42,454,832.2 |
2/17/21 | 0.02 | 0.021 | 0.019 | 0.02 | 364,878.74 | 40,660,163.98 |
2/16/21 | 0.021 | 0.022 | 0.019 | 0.02 | 466,645.51 | 40,348,246.61 |
2/15/21 | 0.021 | 0.022 | 0.018 | 0.021 | 378,817.88 | 41,248,107.64 |
2/14/21 | 0.024 | 0.024 | 0.02 | 0.021 | 541,688.69 | 42,863,035.09 |
2/13/21 | 0.021 | 0.024 | 0.019 | 0.024 | 757,498.48 | 47,073,634.5 |
2/12/21 | 0.019 | 0.023 | 0.019 | 0.021 | 1,102,161.42 | 42,764,135.96 |
2/11/21 | 0.018 | 0.02 | 0.017 | 0.019 | 650,003.09 | 37,340,477.78 |
2/10/21 | 0.016 | 0.022 | 0.014 | 0.018 | 1,617,624.52 | 35,857,489.24 |
2/9/21 | 0.017 | 0.017 | 0.015 | 0.016 | 365,365.03 | 32,415,594.57 |
2/8/21 | 0.014 | 0.017 | 0.014 | 0.017 | 331,710.65 | 33,144,027.68 |
2/7/21 | 0.014 | 0.015 | 0.013 | 0.014 | 398,840.12 | 28,762,590.36 |
2/6/21 | 0.015 | 0.015 | 0.013 | 0.014 | 295,506.81 | 27,431,317.86 |
2/5/21 | 0.014 | 0.015 | 0.013 | 0.015 | 441,305.49 | 29,663,715.46 |
2/4/21 | 0.014 | 0.014 | 0.013 | 0.013 | 428,908.19 | 26,664,121.42 |
2/3/21 | 0.014 | 0.016 | 0.014 | 0.014 | 805,759.04 | 27,730,448.12 |
2/2/21 | 0.016 | 0.021 | 0.014 | 0.014 | 2,578,409.75 | 28,403,777.2 |
2/1/21 | 0.013 | 0.016 | 0.011 | 0.016 | 1,005,551.88 | 32,146,223.62 |
1/31/21 | 0.011 | 0.016 | 0.011 | 0.013 | 1,141,353.52 | 26,490,550.25 |
1/30/21 | 0.01 | 0.013 | 0.008 | 0.011 | 716,964.86 | 22,570,593.47 |
1/29/21 | 0.009 | 0.01 | 0.009 | 0.01 | 678,805.85 | 19,220,256.91 |
1/28/21 | 0.008 | 0.009 | 0.008 | 0.008 | 68,024.471 | 16,906,635.924 |
1/27/21 | 0.009 | 0.01 | 0.008 | 0.008 | 103,024.376 | 16,321,553.229 |
1/26/21 | 0.009 | 0.01 | 0.007 | 0.009 | 118,385.216 | 18,685,461.082 |
1/25/21 | 0.009 | 0.01 | 0.008 | 0.009 | 4,838.202 | 17,293,201.89 |
1/24/21 | 0.009 | 0.01 | 0.009 | 0.009 | 150,956.901 | 18,599,076.482 |
1/23/21 | 0.009 | 0.01 | 0.009 | 0.01 | 140,563.176 | 19,180,132.845 |
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 |