Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.026 | 0.029 | 0.025 | 0.029 | 1,638,007.72 | 36,380,739.12 |
2/16/21 | 0.029 | 0.033 | 0.024 | 0.026 | 2,011,013.46 | 33,405,285.55 |
2/15/21 | 0.026 | 0.033 | 0.021 | 0.029 | 1,983,559.6 | 36,822,926.46 |
2/14/21 | 0.026 | 0.028 | 0.023 | 0.026 | 1,075,138.13 | 33,155,522.43 |
2/13/21 | 0.028 | 0.028 | 0.023 | 0.026 | 1,538,969.72 | 32,642,037.76 |
2/12/21 | 0.024 | 0.03 | 0.022 | 0.028 | 2,391,820.59 | 34,926,562.98 |
2/11/21 | 0.019 | 0.024 | 0.018 | 0.024 | 1,898,262.19 | 30,485,199.92 |
2/10/21 | 0.017 | 0.021 | 0.017 | 0.019 | 1,254,988.48 | 24,334,489.92 |
2/9/21 | 0.014 | 0.019 | 0.013 | 0.017 | 858,668.8 | 22,106,226.47 |
2/8/21 | 0.012 | 0.014 | 0.012 | 0.014 | 770,513.84 | 17,217,347.49 |
2/7/21 | 0.014 | 0.015 | 0.012 | 0.012 | 475,566.1 | 15,234,678.35 |
2/6/21 | 0.014 | 0.014 | 0.013 | 0.014 | 660,688.1 | 17,910,840.16 |
2/5/21 | 0.015 | 0.015 | 0.014 | 0.014 | 746,674.96 | 18,098,462.55 |
2/4/21 | 0.016 | 0.017 | 0.015 | 0.015 | 586,064 | 18,818,627.77 |
2/3/21 | 0.014 | 0.017 | 0.014 | 0.016 | 689,120.28 | 20,396,583.85 |
2/2/21 | 0.014 | 0.015 | 0.013 | 0.014 | 390,530.71 | 17,473,191.99 |
2/1/21 | 0.014 | 0.015 | 0.013 | 0.014 | 500,899.47 | 17,529,021.66 |
1/31/21 | 0.014 | 0.016 | 0.013 | 0.014 | 652,190.63 | 17,210,457.78 |
1/30/21 | 0.013 | 0.016 | 0.013 | 0.014 | 912,275.66 | 17,997,963.22 |
1/29/21 | 0.013 | 0.014 | 0.011 | 0.013 | 730,877.82 | 15,993,227.58 |
1/28/21 | 0.011 | 0.012 | 0.011 | 0.012 | 905,711.375 | 15,447,897.994 |
1/27/21 | 0.01 | 0.012 | 0.009 | 0.011 | 929,797.158 | 13,936,553.175 |
1/26/21 | 0.009 | 0.01 | 0.008 | 0.01 | 325,747.521 | 12,393,575.422 |
1/25/21 | 0.009 | 0.01 | 0.009 | 0.009 | 457,700.629 | 11,158,060.894 |
1/24/21 | 0.009 | 0.009 | 0.008 | 0.009 | 195,141.92 | 11,252,770.798 |
1/23/21 | 0.008 | 0.009 | 0.008 | 0.009 | 184,932.488 | 10,975,703.174 |
1/22/21 | 0.007 | 0.008 | 0.007 | 0.008 | 211,530.509 | 10,212,807.46 |
1/21/21 | 0.009 | 0.009 | 0.007 | 0.007 | 288,425.036 | 9,455,497.094 |
1/20/21 | 0.009 | 0.009 | 0.007 | 0.009 | 426,963.634 | 10,882,713.438 |
1/19/21 | 0.007 | 0.009 | 0.006 | 0.009 | 1,066,975.821 | 10,971,676.293 |
1/18/21 | 0.007 | 0.007 | 0.007 | 0.007 | 300,478.867 | 8,633,659.341 |
1/17/21 | 0.007 | 0.007 | 0.006 | 0.007 | 274,126.295 | 8,880,793.555 |
1/16/21 | 0.007 | 0.007 | 0.007 | 0.007 | 670,612.314 | 8,747,216.023 |
1/15/21 | 0.007 | 0.007 | 0.006 | 0.007 | 350,814.768 | 8,424,234.633 |
1/14/21 | 0.008 | 0.008 | 0.006 | 0.007 | 525,250.928 | 8,858,718.596 |
1/13/21 | 0.009 | 0.01 | 0.008 | 0.008 | 359,715.413 | 10,072,592.406 |
1/12/21 | 0.009 | 0.01 | 0.008 | 0.009 | 429,149.143 | 11,340,678.898 |
1/11/21 | 0.01 | 0.011 | 0.007 | 0.009 | 745,533.22 | 11,269,034.767 |
1/10/21 | 0.007 | 0.01 | 0.006 | 0.01 | 1,439,542.38 | 12,534,551.505 |
1/9/21 | 0.007 | 0.007 | 0.006 | 0.007 | 322,148.199 | 8,387,644.431 |
1/8/21 | 0.007 | 0.007 | 0.006 | 0.007 | 383,403.671 | 8,372,166.059 |
1/7/21 | 0.007 | 0.008 | 0.007 | 0.007 | 271,029.256 | 8,838,075.693 |
1/6/21 | 0.008 | 0.008 | 0.007 | 0.007 | 358,689.05 | 8,788,447.515 |
1/5/21 | 0.007 | 0.008 | 0.007 | 0.008 | 240,742.559 | 9,901,329.578 |
1/4/21 | 0.008 | 0.008 | 0.006 | 0.007 | 398,502.641 | 9,417,044.638 |
1/3/21 | 0.008 | 0.009 | 0.008 | 0.008 | 209,202.613 | 10,695,257.698 |
1/2/21 | 0.008 | 0.008 | 0.007 | 0.008 | 170,967.195 | 10,186,401.779 |
1/1/21 | 0.008 | 0.008 | 0.007 | 0.008 | 130,327.06 | 9,575,271.26 |
12/31/20 | 0.008 | 0.008 | 0.008 | 0.008 | 151,691.953 | 9,995,860.488 |
12/30/20 | 0.008 | 0.008 | 0.008 | 0.008 | 166,106.548 | 10,553,202.181 |
12/29/20 | 0.009 | 0.009 | 0.008 | 0.008 | 182,638.736 | 10,347,961.243 |
12/28/20 | 0.009 | 0.01 | 0.008 | 0.009 | 172,085.486 | 10,835,840.327 |
12/27/20 | 0.009 | 0.009 | 0.008 | 0.009 | 185,884.361 | 10,819,612.741 |
12/26/20 | 0.008 | 0.009 | 0.008 | 0.009 | 259,765.978 | 11,848,660.065 |
12/25/20 | 0.009 | 0.009 | 0.008 | 0.008 | 80,309.055 | 10,289,747.571 |
12/24/20 | 0.007 | 0.009 | 0.007 | 0.009 | 185,878.109 | 10,861,239.593 |
12/23/20 | 0.009 | 0.009 | 0.007 | 0.007 | 111,660.283 | 9,189,769.143 |
12/22/20 | 0.009 | 0.009 | 0.008 | 0.009 | 109,228.992 | 11,053,328.106 |
12/21/20 | 0.009 | 0.01 | 0.008 | 0.009 | 190,065.962 | 10,936,486.409 |
12/20/20 | 0.01 | 0.01 | 0.009 | 0.009 | 134,023.894 | 11,779,908.801 |
12/19/20 | 0.01 | 0.01 | 0.009 | 0.01 | 146,555.096 | 12,282,831.561 |
12/18/20 | 0.009 | 0.01 | 0.009 | 0.01 | 115,026.235 | 12,299,902.419 |
12/17/20 | 0.009 | 0.01 | 0.009 | 0.009 | 191,012.107 | 11,912,906.528 |
12/16/20 | 0.01 | 0.011 | 0.009 | 0.009 | 257,417.283 | 11,776,695.425 |
12/15/20 | 0.009 | 0.01 | 0.009 | 0.01 | 110,608.872 | 12,077,790.902 |
12/14/20 | 0.01 | 0.01 | 0.009 | 0.009 | 173,186.546 | 11,887,248.571 |
12/13/20 | 0.01 | 0.011 | 0.01 | 0.01 | 109,853.396 | 13,036,017.867 |
12/12/20 | 0.01 | 0.011 | 0.009 | 0.01 | 213,404.486 | 12,850,500.076 |
12/11/20 | 0.01 | 0.01 | 0.009 | 0.01 | 98,849.25 | 12,110,391.739 |
12/10/20 | 0.011 | 0.011 | 0.01 | 0.01 | 80,479.394 | 12,164,181.684 |
12/9/20 | 0.01 | 0.011 | 0.01 | 0.011 | 109,948.164 | 13,360,476.816 |
12/8/20 | 0.011 | 0.012 | 0.01 | 0.01 | 168,383.699 | 12,751,268.621 |
12/7/20 | 0.012 | 0.012 | 0.011 | 0.011 | 136,629.257 | 14,436,036.999 |
12/6/20 | 0.013 | 0.013 | 0.012 | 0.012 | 156,232.22 | 15,054,583.874 |
12/5/20 | 0.013 | 0.014 | 0.012 | 0.013 | 148,206.052 | 16,517,139.481 |
12/4/20 | 0.014 | 0.014 | 0.011 | 0.013 | 222,972.725 | 15,966,937.116 |
12/3/20 | 0.013 | 0.013 | 0.012 | 0.013 | 230,812.278 | 17,055,948.35 |
12/2/20 | 0.011 | 0.014 | 0.011 | 0.013 | 442,055.007 | 16,772,612.98 |
12/1/20 | 0.01 | 0.012 | 0.01 | 0.011 | 223,420.434 | 13,493,264.519 |
11/30/20 | 0.009 | 0.01 | 0.009 | 0.01 | 110,431.307 | 13,113,585.717 |
11/29/20 | 0.009 | 0.01 | 0.009 | 0.009 | 199,912.677 | 11,878,371.354 |
11/28/20 | 0.009 | 0.01 | 0.009 | 0.009 | 67,054.657 | 11,991,667.264 |
11/27/20 | 0.01 | 0.01 | 0.009 | 0.009 | 94,914.642 | 11,767,163.407 |
11/26/20 | 0.01 | 0.011 | 0.009 | 0.01 | 310,558.797 | 12,066,447.281 |
11/25/20 | 0.01 | 0.011 | 0.009 | 0.01 | 216,888.299 | 12,608,686.531 |
11/24/20 | 0.009 | 0.011 | 0.009 | 0.01 | 379,207.75 | 12,617,981.164 |
11/23/20 | 0.009 | 0.01 | 0.009 | 0.009 | 149,288.443 | 11,598,519.51 |
11/22/20 | 0.01 | 0.011 | 0.009 | 0.009 | 196,545.89 | 11,567,092.571 |
11/21/20 | 0.008 | 0.01 | 0.008 | 0.01 | 238,161.235 | 12,505,666.725 |