Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/7/21 | 0.018 | 0.018 | 0.017 | 0.017 | 2,874,936.77 | 49,715,048.26 |
3/6/21 | 0.018 | 0.019 | 0.017 | 0.018 | 4,469,283.53 | 50,478,956.99 |
3/5/21 | 0.016 | 0.018 | 0.015 | 0.018 | 7,497,856.2 | 50,376,543.81 |
3/4/21 | 0.017 | 0.017 | 0.015 | 0.016 | 5,524,899.66 | 46,814,408.98 |
3/3/21 | 0.014 | 0.018 | 0.014 | 0.017 | 9,221,716.28 | 47,568,634.41 |
3/2/21 | 0.014 | 0.015 | 0.014 | 0.014 | 2,613,252.01 | 40,109,530.03 |
3/1/21 | 0.013 | 0.015 | 0.013 | 0.014 | 3,369,562.47 | 41,377,011.1 |
2/28/21 | 0.014 | 0.014 | 0.012 | 0.013 | 2,871,645.56 | 37,063,015.79 |
2/27/21 | 0.013 | 0.015 | 0.013 | 0.014 | 2,489,817.08 | 39,726,582.96 |
2/26/21 | 0.015 | 0.015 | 0.013 | 0.013 | 2,607,897.96 | 38,648,478.82 |
2/25/21 | 0.015 | 0.016 | 0.015 | 0.015 | 2,791,419.23 | 42,985,260.72 |
2/24/21 | 0.014 | 0.017 | 0.014 | 0.015 | 4,996,214.95 | 42,751,298.85 |
2/23/21 | 0.018 | 0.018 | 0.012 | 0.014 | 6,250,669.82 | 39,405,703.48 |
2/22/21 | 0.018 | 0.021 | 0.015 | 0.018 | 17,554,580.63 | 51,272,049.78 |
2/21/21 | 0.018 | 0.019 | 0.017 | 0.018 | 3,843,650.53 | 49,061,996.95 |
2/20/21 | 0.019 | 0.02 | 0.017 | 0.018 | 5,076,560.05 | 48,982,270.84 |
2/19/21 | 0.019 | 0.019 | 0.018 | 0.019 | 6,014,519.02 | 52,677,376.65 |
2/18/21 | 0.019 | 0.02 | 0.018 | 0.019 | 8,119,251.18 | 52,743,786.55 |
2/17/21 | 0.016 | 0.019 | 0.016 | 0.018 | 8,803,223.49 | 51,254,426.69 |
2/16/21 | 0.017 | 0.018 | 0.016 | 0.016 | 6,163,397.41 | 45,277,597.67 |
2/15/21 | 0.017 | 0.018 | 0.014 | 0.017 | 7,019,393.31 | 46,818,451.62 |
2/14/21 | 0.017 | 0.018 | 0.016 | 0.017 | 8,173,947.18 | 48,052,972.3 |
2/13/21 | 0.017 | 0.019 | 0.016 | 0.017 | 15,085,746.59 | 46,816,508.94 |
2/12/21 | 0.016 | 0.017 | 0.015 | 0.017 | 6,690,259.63 | 46,155,891.54 |
2/11/21 | 0.013 | 0.016 | 0.013 | 0.016 | 8,817,779.47 | 43,473,912.76 |
2/10/21 | 0.013 | 0.014 | 0.012 | 0.013 | 6,605,104.31 | 37,868,646.04 |
2/9/21 | 0.012 | 0.014 | 0.011 | 0.013 | 7,611,828.06 | 36,905,333.62 |
2/8/21 | 0.011 | 0.012 | 0.011 | 0.012 | 3,973,981.14 | 32,412,395.83 |
2/7/21 | 0.011 | 0.011 | 0.01 | 0.011 | 2,856,970.31 | 29,276,458.86 |
2/6/21 | 0.012 | 0.012 | 0.01 | 0.011 | 3,854,653.27 | 29,610,736.13 |
2/5/21 | 0.011 | 0.013 | 0.011 | 0.012 | 5,840,155.15 | 31,287,258.82 |
2/4/21 | 0.01 | 0.012 | 0.01 | 0.011 | 6,221,206 | 29,401,582.35 |
2/3/21 | 0.01 | 0.012 | 0.009 | 0.01 | 11,917,982.99 | 28,225,359.41 |
2/2/21 | 0.009 | 0.01 | 0.009 | 0.01 | 2,260,229.32 | 24,797,479.59 |
2/1/21 | 0.009 | 0.01 | 0.009 | 0.009 | 1,985,550.25 | 26,598,162.09 |
1/31/21 | 0.009 | 0.01 | 0.008 | 0.009 | 6,553,020.37 | 20,276,057.35 |
1/30/21 | 0.009 | 0.01 | 0.009 | 0.009 | 5,691,613.86 | 19,660,146.12 |
1/29/21 | 0.008 | 0.01 | 0.008 | 0.009 | 10,074,789.89 | 18,975,622.82 |
1/28/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,204,787.301 | 15,816,119.16 |
1/27/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,555,840.522 | 15,756,772.379 |
1/26/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,805,039.119 | 15,901,000.032 |
1/25/21 | 0.008 | 0.009 | 0.008 | 0.008 | 1,311,341.876 | 16,536,414.932 |
1/24/21 | 0.008 | 0.009 | 0.008 | 0.008 | 1,831,672.903 | 17,007,373.547 |
1/23/21 | 0.008 | 0.008 | 0.008 | 0.008 | 1,041,400.841 | 16,501,242.784 |
1/22/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,912,083.244 | 16,852,519.858 |
1/21/21 | 0.009 | 0.009 | 0.008 | 0.008 | 2,329,021.558 | 17,004,947.025 |
1/20/21 | 0.009 | 0.009 | 0.008 | 0.009 | 2,141,099.342 | 18,728,140.13 |
1/19/21 | 0.009 | 0.011 | 0.009 | 0.009 | 8,379,592.334 | 19,655,025.659 |
1/18/21 | 0.008 | 0.009 | 0.008 | 0.009 | 4,082,164.981 | 19,918,038.967 |
1/17/21 | 0.008 | 0.008 | 0.008 | 0.008 | 856,026.339 | 17,575,622.709 |
1/16/21 | 0.008 | 0.008 | 0.008 | 0.008 | 1,176,769.116 | 17,144,797.417 |
1/15/21 | 0.008 | 0.009 | 0.007 | 0.008 | 3,806,873.482 | 22,196,036.951 |
1/14/21 | 0.007 | 0.008 | 0.007 | 0.008 | 963,765.386 | 16,090,790.114 |
1/13/21 | 0.007 | 0.007 | 0.006 | 0.007 | 1,671,773.411 | 15,454,343.051 |
1/12/21 | 0.007 | 0.007 | 0.007 | 0.007 | 570,016.134 | 14,612,721.934 |
1/11/21 | 0.008 | 0.008 | 0.006 | 0.007 | 1,180,529.481 | 14,909,083.274 |
1/10/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,397,284.17 | 22,182,512.009 |
1/9/21 | 0.008 | 0.008 | 0.008 | 0.008 | 1,052,795.201 | 17,438,182.258 |
1/8/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,088,021.334 | 16,860,228.243 |
1/7/21 | 0.008 | 0.009 | 0.008 | 0.008 | 1,581,646.481 | 17,414,463.469 |
1/6/21 | 0.008 | 0.008 | 0.008 | 0.008 | 1,009,302.982 | 16,840,679.263 |
1/5/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,579,811.646 | 16,513,367.344 |
1/4/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,038,811.763 | 16,211,205.791 |
1/3/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,144,584.748 | 16,336,676.543 |
1/2/21 | 0.007 | 0.008 | 0.007 | 0.008 | 1,852,705.087 | 16,195,139.252 |
1/1/21 | 0.007 | 0.008 | 0.007 | 0.007 | 1,128,625.769 | 15,748,934.31 |
12/31/20 | 0.008 | 0.008 | 0.007 | 0.007 | 1,706,988.395 | 14,910,772.783 |
12/30/20 | 0.006 | 0.008 | 0.006 | 0.008 | 3,146,760.307 | 16,191,859.862 |
12/29/20 | 0.006 | 0.006 | 0.006 | 0.006 | 819,342.551 | 13,202,944.017 |
12/28/20 | 0.006 | 0.007 | 0.006 | 0.006 | 739,960.175 | 13,188,371.064 |
12/27/20 | 0.007 | 0.007 | 0.006 | 0.006 | 737,991.332 | 13,257,683.619 |
12/26/20 | 0.007 | 0.007 | 0.006 | 0.007 | 920,353.253 | 18,316,664.578 |
12/25/20 | 0.006 | 0.007 | 0.006 | 0.007 | 878,751.829 | 14,536,086.925 |
12/24/20 | 0.006 | 0.007 | 0.006 | 0.006 | 1,112,902.223 | 13,594,164.456 |
12/23/20 | 0.007 | 0.007 | 0.006 | 0.006 | 745,923.494 | 13,312,033.988 |
12/22/20 | 0.007 | 0.007 | 0.006 | 0.007 | 980,606.504 | 14,655,032.097 |
12/21/20 | 0.007 | 0.008 | 0.006 | 0.007 | 3,525,226.256 | 14,663,683.129 |
12/20/20 | 0.006 | 0.008 | 0.006 | 0.007 | 4,867,666.183 | 15,629,623.014 |
12/19/20 | 0.006 | 0.007 | 0.006 | 0.006 | 1,059,412.284 | 14,484,647.92 |
12/18/20 | 0.006 | 0.006 | 0.006 | 0.006 | 757,206.697 | 14,215,800.412 |
12/17/20 | 0.006 | 0.007 | 0.006 | 0.006 | 1,165,447.388 | 13,623,761.509 |
12/16/20 | 0.007 | 0.007 | 0.006 | 0.006 | 1,149,600.172 | 14,312,561.591 |
12/15/20 | 0.007 | 0.007 | 0.006 | 0.007 | 1,112,884.838 | 14,442,557.968 |
12/14/20 | 0.007 | 0.007 | 0.007 | 0.007 | 4,253,315.648 | 15,108,695.616 |
12/13/20 | 0.007 | 0.007 | 0.006 | 0.007 | 842,118.187 | 14,611,430.881 |
12/12/20 | 0.006 | 0.007 | 0.006 | 0.007 | 1,965,498.343 | 14,565,572.007 |
12/11/20 | 0.006 | 0.006 | 0.006 | 0.006 | 1,085,860.046 | 13,363,625.56 |
12/10/20 | 0.006 | 0.006 | 0.006 | 0.006 | 966,416.684 | 13,442,250.912 |
12/9/20 | 0.006 | 0.007 | 0.006 | 0.006 | 979,823.988 | 13,761,263.716 |
12/8/20 | 0.006 | 0.007 | 0.006 | 0.006 | 978,378.934 | 14,145,338.914 |