Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 0.568 | 0.596 | 0.539 | 0.575 | 78,498.8 | 18,034,056.83 |
2/23/21 | 0.458 | 0.6 | 0.458 | 0.568 | 34,573.25 | 17,808,563.91 |
2/22/21 | 0.512 | 0.513 | 0.399 | 0.459 | 18,097.3 | 14,376,028.09 |
2/21/21 | 0.519 | 0.527 | 0.5 | 0.512 | 24,908.4 | 16,042,366.4 |
2/20/21 | 0.426 | 0.591 | 0.423 | 0.519 | 34,749.68 | 16,281,088.25 |
2/19/21 | 0.369 | 0.429 | 0.366 | 0.426 | 26,119.06 | 12,710,278.43 |
2/18/21 | 0.34 | 0.376 | 0.326 | 0.369 | 42,407.65 | 11,006,741.07 |
2/17/21 | 0.314 | 0.349 | 0.295 | 0.34 | 66,469.52 | 10,167,956.82 |
2/16/21 | 0.293 | 0.37 | 0.272 | 0.314 | 74,040.51 | 9,390,029.1 |
2/15/21 | 0.319 | 0.415 | 0.267 | 0.293 | 63,947.75 | 8,752,815.74 |
2/14/21 | 0.368 | 0.374 | 0.264 | 0.319 | 69,529.49 | 9,529,684.79 |
2/13/21 | 0.347 | 0.415 | 0.333 | 0.368 | 66,666.55 | 10,992,027.57 |
2/12/21 | 0.126 | 0.349 | 0.103 | 0.347 | 82,954.94 | 9,994,326.67 |
2/11/21 | 0.098 | 0.126 | 0.098 | 0.126 | 31,351.96 | 3,624,594.15 |
2/10/21 | 0.089 | 0.107 | 0.086 | 0.098 | 19,214.85 | 2,828,350.3 |
2/9/21 | 0.093 | 0.099 | 0.058 | 0.089 | 47,904.8 | 2,547,541.43 |
2/8/21 | 0.083 | 0.1 | 0.083 | 0.093 | 49,991.77 | 2,669,675.58 |
2/7/21 | 0.082 | 0.097 | 0.081 | 0.083 | 32,947.78 | 2,293,704.2 |
2/6/21 | 0.077 | 0.088 | 0.076 | 0.082 | 31,537.6 | 2,260,147.32 |
2/5/21 | 0.083 | 0.083 | 0.07 | 0.077 | 24,394.2 | 2,118,982.28 |
2/4/21 | 0.086 | 0.089 | 0.072 | 0.083 | 18,979.94 | 2,264,267.49 |
2/3/21 | 0.096 | 0.141 | 0.071 | 0.086 | 17,593.57 | 2,347,120.92 |
2/2/21 | 0.077 | 0.096 | 0.066 | 0.096 | 4,342.78 | 2,629,589.3 |
2/1/21 | 0.096 | 0.106 | 0.049 | 0.077 | 48,600.14 | 2,095,997.06 |
1/31/21 | 0.426 | 0.612 | 0.035 | 0.096 | 43,736.84 | 2,620,656.79 |
1/30/21 | 0.433 | 0.582 | 0.33 | 0.426 | 13,305.94 | 11,619,324.71 |
1/29/21 | 0.539 | 0.541 | 0.38 | 0.433 | 16,281 | 11,811,474.22 |
1/28/21 | 0.487 | 0.597 | 0.37 | 0.526 | 28,013.16 | 14,085,208.22 |
1/27/21 | 0.444 | 0.497 | 0.37 | 0.487 | 24,753.967 | 13,038,757.567 |
1/26/21 | 0.469 | 0.507 | 0.366 | 0.444 | 137,624.121 | 11,886,669.216 |
1/25/21 | 0.461 | 0.597 | 0.291 | 0.469 | 8,358.517 | 12,559,026.054 |
1/24/21 | 0.629 | 0.659 | 0.432 | 0.461 | 12,185.384 | 12,342,691.067 |
1/23/21 | 0.64 | 0.7 | 0.526 | 0.629 | 38,887.772 | 16,849,636.63 |
1/22/21 | 0.499 | 0.783 | 0.442 | 0.641 | 96,747.862 | 17,162,591.448 |
1/21/21 | 0.443 | 0.608 | 0.37 | 0.499 | 47,786.573 | 13,373,153.635 |
1/20/21 | 0.472 | 0.525 | 0.429 | 0.443 | 41,412.776 | 11,862,763.816 |
1/19/21 | 0.399 | 0.479 | 0.349 | 0.472 | 72,340.057 | 12,658,852.032 |
1/18/21 | 0.493 | 0.494 | 0.371 | 0.399 | 87,552.026 | 10,701,851.353 |
1/17/21 | 0.51 | 0.51 | 0.404 | 0.493 | 28,827.644 | 13,097,332.832 |
1/16/21 | 0.448 | 0.591 | 0.427 | 0.51 | 127,301.177 | 13,547,505.726 |
1/15/21 | 0.526 | 0.6 | 0.378 | 0.448 | 170,683.544 | 11,915,539.627 |
1/14/21 | 0.405 | 0.646 | 0.372 | 0.526 | 20,506.307 | 13,927,510.749 |
1/13/21 | 0.782 | 0.875 | 0.403 | 0.405 | 19,392.91 | 10,721,366.573 |
1/12/21 | 0.443 | 0.887 | 0.419 | 0.782 | 34,700.161 | 20,700,399.526 |
1/11/21 | 0.616 | 0.803 | 0.42 | 0.443 | 78,569.576 | 11,638,750.005 |
1/10/21 | 0.658 | 0.889 | 0.386 | 0.616 | 86,337.125 | 16,160,700.346 |
1/9/21 | 0.805 | 0.948 | 0.397 | 0.658 | 23,586.783 | 17,269,353.498 |
1/8/21 | 0.476 | 0.981 | 0.348 | 0.805 | 56,954.535 | 21,124,639.092 |
1/7/21 | 0.966 | 0.966 | 0.437 | 0.476 | 36,786.643 | 12,483,471.79 |
1/6/21 | 0.995 | 0.998 | 0.966 | 0.966 | 33,607.428 | 25,349,457.966 |
1/5/21 | 0.295 | 1.003 | 0.293 | 0.995 | 33,632.673 | 26,106,669.253 |
1/4/21 | 0.263 | 0.479 | 0.251 | 0.295 | 45,621.525 | 7,755,602.519 |
1/3/21 | 0.349 | 0.349 | 0.26 | 0.263 | 12,634.833 | 6,905,253.261 |
1/2/21 | 0.389 | 0.393 | 0.341 | 0.349 | 11,105.498 | 9,164,551.766 |
1/1/21 | 0.379 | 0.394 | 0.375 | 0.389 | 12,620.566 | 10,201,083.102 |
12/31/20 | 0.404 | 0.408 | 0.363 | 0.379 | 11,642.083 | 9,941,796.435 |
12/30/20 | 0.36 | 0.465 | 0.344 | 0.404 | 12,662.697 | 10,614,383.236 |
12/29/20 | 0.514 | 0.517 | 0.33 | 0.36 | 23,858.161 | 9,451,397.731 |
12/28/20 | 0.431 | 0.529 | 0.398 | 0.514 | 79,792.841 | 13,481,915.478 |
12/27/20 | 0.454 | 0.54 | 0.392 | 0.431 | 118,542.087 | 11,300,923.639 |
12/26/20 | 0.484 | 0.617 | 0.427 | 0.454 | 154,731.32 | 11,916,857.915 |
12/25/20 | 0.491 | 0.62 | 0.407 | 0.484 | 189,978.359 | 12,705,435.407 |
12/24/20 | 0.586 | 0.948 | 0.421 | 0.491 | 527,000.509 | 12,878,271.146 |
12/23/20 | 1.127 | 1.148 | 0.465 | 0.586 | 231,977.519 | 15,369,378.016 |
12/22/20 | 0.552 | 1.204 | 0.533 | 1.127 | 203,121.343 | 29,579,254.561 |
12/21/20 | 0.651 | 0.791 | 0.489 | 0.552 | 159,232.471 | 14,486,145.041 |
12/20/20 | 0.552 | 0.729 | 0.516 | 0.651 | 197,035.001 | 17,077,845.33 |
12/19/20 | 0.548 | 0.63 | 0.54 | 0.552 | 179,716.829 | 14,494,779.188 |
12/18/20 | 0.598 | 0.636 | 0.524 | 0.548 | 153,192.054 | 14,389,872.732 |
12/17/20 | 0.605 | 0.638 | 0.492 | 0.598 | 136,547.238 | 15,694,081.203 |
12/16/20 | 0.635 | 0.644 | 0.516 | 0.605 | 190,282.092 | 15,879,252.567 |
12/15/20 | 0.614 | 0.661 | 0.581 | 0.635 | 196,050.417 | 16,676,760.007 |
12/14/20 | 0.655 | 0.655 | 0.538 | 0.614 | 108,463.562 | 16,110,567.659 |
12/13/20 | 0.785 | 0.795 | 0.64 | 0.655 | 85,170.903 | 17,200,278.402 |
12/12/20 | 0.717 | 0.794 | 0.5 | 0.785 | 32,205.402 | 20,610,782.369 |
12/11/20 | 0.405 | 0.724 | 0.394 | 0.717 | 14,512.202 | 18,823,334.469 |
12/10/20 | 0.349 | 0.409 | 0.348 | 0.405 | 14,665.735 | 10,627,619.706 |
12/9/20 | 0.356 | 0.416 | 0.315 | 0.349 | 57,368.301 | 9,153,315.412 |
12/8/20 | 0.415 | 0.449 | 0.348 | 0.356 | 99,977.556 | 9,335,339.993 |
12/7/20 | 0.435 | 0.474 | 0.409 | 0.415 | 80,682.326 | 10,890,569.79 |
12/6/20 | 0.495 | 0.519 | 0.412 | 0.435 | 94,739.393 | 11,422,669.422 |
12/5/20 | 0.418 | 0.502 | 0.418 | 0.495 | 33,371.102 | 12,987,426.6 |
12/4/20 | 0.455 | 0.533 | 0.416 | 0.418 | 158,439.435 | 10,971,736.589 |
12/3/20 | 0.458 | 0.574 | 0.356 | 0.455 | 145,722.677 | 11,952,878.097 |
12/2/20 | 0.545 | 0.552 | 0.244 | 0.458 | 172,341.664 | 12,022,296.44 |
12/1/20 | 0.572 | 0.583 | 0.54 | 0.545 | 223,874.032 | 14,300,845.316 |
11/30/20 | 0.542 | 0.603 | 0.427 | 0.572 | 164,425.45 | 15,017,923.128 |
11/29/20 | 0.575 | 0.597 | 0.488 | 0.542 | 197,521.895 | 14,217,762.957 |
11/28/20 | 0.591 | 0.596 | 0.573 | 0.575 | 211,990.651 | 15,096,760.922 |
11/27/20 | 0.568 | 0.696 | 0.553 | 0.591 | 111,030.775 | 15,512,983.136 |