Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/26/21 | 0.259 | 0.259 | 0.222 | 0.227 | 200,694.92 | 19,205,754.93 |
2/25/21 | 0.285 | 0.298 | 0.259 | 0.259 | 112,293.78 | 21,889,913.06 |
2/24/21 | 0.279 | 0.314 | 0.271 | 0.285 | 232,320.82 | 24,065,527.09 |
2/23/21 | 0.307 | 0.329 | 0.254 | 0.279 | 290,354.37 | 23,588,490.98 |
2/22/21 | 0.316 | 0.337 | 0.264 | 0.306 | 422,407.81 | 25,843,430.98 |
2/21/21 | 0.292 | 0.323 | 0.282 | 0.316 | 290,066.1 | 26,659,201.96 |
2/20/21 | 0.307 | 0.324 | 0.276 | 0.292 | 277,925.08 | 24,657,899.8 |
2/19/21 | 0.289 | 0.323 | 0.269 | 0.308 | 387,380.65 | 26,006,885.78 |
2/18/21 | 0.304 | 0.311 | 0.259 | 0.289 | 317,447.8 | 24,378,893.01 |
2/17/21 | 0.319 | 0.332 | 0.284 | 0.304 | 290,555.75 | 25,627,821.76 |
2/16/21 | 0.286 | 0.322 | 0.265 | 0.319 | 202,704.1 | 26,906,331.92 |
2/15/21 | 0.274 | 0.29 | 0.24 | 0.271 | 75,536.39 | 22,850,358.48 |
2/14/21 | 0.259 | 0.286 | 0.253 | 0.275 | 189,345.61 | 23,183,597.64 |
2/13/21 | 0.257 | 0.28 | 0.239 | 0.259 | 293,077.92 | 21,862,912.35 |
2/12/21 | 0.252 | 0.298 | 0.243 | 0.258 | 248,811.61 | 21,741,339.29 |
2/11/21 | 0.231 | 0.277 | 0.212 | 0.252 | 57,511.24 | 21,269,827.62 |
2/10/21 | 0.238 | 0.24 | 0.187 | 0.228 | 360,123.43 | 19,271,659.99 |
2/9/21 | 0.243 | 0.256 | 0.227 | 0.238 | 801,260.95 | 20,126,235.95 |
2/8/21 | 0.23 | 0.251 | 0.227 | 0.243 | 80,984.41 | 20,503,894.22 |
2/7/21 | 0.228 | 0.235 | 0.199 | 0.23 | 565,834.99 | 19,443,341.04 |
2/6/21 | 0.245 | 0.25 | 0.225 | 0.226 | 1,103,792.83 | 19,084,577.35 |
2/5/21 | 0.243 | 0.263 | 0.233 | 0.246 | 778,405.5 | 20,744,530.93 |
2/4/21 | 0.263 | 0.276 | 0.243 | 0.243 | 281,800.55 | 20,541,825.86 |
2/3/21 | 0.264 | 0.279 | 0.249 | 0.263 | 641,481.27 | 22,210,119.11 |
2/2/21 | 0.243 | 0.266 | 0.232 | 0.262 | 1,128,127.31 | 22,120,960.6 |
2/1/21 | 0.252 | 0.26 | 0.223 | 0.243 | 792,157.42 | 20,519,729.34 |
1/31/21 | 0.278 | 0.282 | 0.247 | 0.251 | 711,689.96 | 21,180,100.03 |
1/30/21 | 0.278 | 0.286 | 0.264 | 0.273 | 618,980 | 23,047,128.64 |
1/29/21 | 0.284 | 0.293 | 0.257 | 0.27 | 941,837.06 | 22,801,797.63 |
1/28/21 | 0.256 | 0.263 | 0.24 | 0.257 | 667,460.737 | 21,716,620.303 |
1/27/21 | 0.24 | 0.259 | 0.227 | 0.256 | 683,277.742 | 21,616,181.838 |
1/26/21 | 0.23 | 0.249 | 0.224 | 0.24 | 503,809.231 | 20,247,503.459 |
1/25/21 | 0.23 | 0.246 | 0.208 | 0.23 | 473,728.065 | 19,392,652.487 |
1/24/21 | 0.219 | 0.239 | 0.218 | 0.234 | 606,089.642 | 19,768,931.223 |
1/23/21 | 0.239 | 0.26 | 0.219 | 0.219 | 463,093.686 | 18,513,782.31 |
1/22/21 | 0.208 | 0.254 | 0.184 | 0.239 | 897,453.293 | 20,170,285.27 |
1/21/21 | 0.231 | 0.238 | 0.194 | 0.208 | 341,326.34 | 17,560,083.339 |
1/20/21 | 0.217 | 0.233 | 0.206 | 0.231 | 540,122.444 | 19,509,377.31 |
1/19/21 | 0.22 | 0.238 | 0.216 | 0.219 | 444,650.985 | 18,493,606.592 |
1/18/21 | 0.241 | 0.249 | 0.208 | 0.22 | 569,431.404 | 18,543,881.763 |
1/17/21 | 0.234 | 0.251 | 0.22 | 0.241 | 160,298.54 | 20,332,115.012 |
1/16/21 | 0.239 | 0.25 | 0.23 | 0.234 | 177,519.687 | 19,747,262.972 |
1/15/21 | 0.254 | 0.257 | 0.231 | 0.239 | 410,688.364 | 20,151,216.635 |
1/14/21 | 0.273 | 0.291 | 0.246 | 0.25 | 468,752.066 | 21,120,692.152 |
1/13/21 | 0.237 | 0.284 | 0.225 | 0.274 | 689,040.543 | 23,123,272.978 |
1/12/21 | 0.236 | 0.262 | 0.228 | 0.237 | 257,137.62 | 19,970,947.463 |
1/11/21 | 0.234 | 0.239 | 0.188 | 0.237 | 216,719.963 | 20,048,081.415 |
1/10/21 | 0.243 | 0.269 | 0.235 | 0.237 | 150,886.661 | 20,023,144.831 |
1/9/21 | 0.269 | 0.273 | 0.225 | 0.243 | 276,474.528 | 20,549,801.992 |
1/8/21 | 0.251 | 0.275 | 0.238 | 0.269 | 337,032.101 | 22,691,266.942 |
1/7/21 | 0.264 | 0.272 | 0.227 | 0.251 | 247,575.399 | 21,219,872.7 |
1/6/21 | 0.257 | 0.278 | 0.232 | 0.264 | 373,320.201 | 22,281,016.356 |
1/5/21 | 0.236 | 0.285 | 0.223 | 0.257 | 262,105.502 | 21,720,501.843 |
1/4/21 | 0.241 | 0.265 | 0.222 | 0.236 | 412,032.806 | 19,915,732.74 |
1/3/21 | 0.277 | 0.294 | 0.19 | 0.246 | 643,613.371 | 20,755,372.898 |
1/2/21 | 0.276 | 0.309 | 0.259 | 0.277 | 274,438.737 | 23,386,872.352 |
1/1/21 | 0.294 | 0.302 | 0.266 | 0.279 | 154,758.484 | 23,526,830.993 |
12/31/20 | 0.26 | 0.323 | 0.234 | 0.296 | 360,435.833 | 25,023,659.529 |
12/30/20 | 0.248 | 0.271 | 0.242 | 0.26 | 142,496.447 | 21,956,652.583 |
12/29/20 | 0.256 | 0.257 | 0.228 | 0.249 | 108,155.388 | 20,997,308.336 |
12/28/20 | 0.258 | 0.267 | 0.25 | 0.256 | 221,741.43 | 21,598,327.997 |
12/27/20 | 0.262 | 0.272 | 0.245 | 0.259 | 310,810.975 | 21,837,297.512 |
12/26/20 | 0.274 | 0.283 | 0.26 | 0.265 | 169,432.12 | 22,333,835.487 |
12/25/20 | 0.287 | 0.297 | 0.259 | 0.273 | 189,170.112 | 23,074,731.472 |
12/24/20 | 0.295 | 0.327 | 0.221 | 0.288 | 308,888.437 | 24,349,504.647 |
12/23/20 | 0.267 | 0.378 | 0.259 | 0.282 | 25,421.9 | 23,787,075.226 |
12/22/20 | 0.241 | 0.288 | 0.234 | 0.268 | 530,345.385 | 22,662,815.859 |
12/21/20 | 0.202 | 0.247 | 0.195 | 0.241 | 125,686.696 | 20,359,651.489 |
12/20/20 | 0.199 | 0.209 | 0.18 | 0.202 | 174,041.629 | 17,041,872.142 |
12/19/20 | 0.223 | 0.262 | 0.199 | 0.199 | 356,171.692 | 16,797,430.695 |
12/18/20 | 0.161 | 0.224 | 0.16 | 0.223 | 592,398.802 | 18,824,995.517 |
12/17/20 | 0.162 | 0.172 | 0.157 | 0.161 | 259,198.526 | 13,561,419.503 |
12/16/20 | 0.168 | 0.181 | 0.162 | 0.164 | 176,868.774 | 13,825,003.648 |
12/15/20 | 0.184 | 0.189 | 0.164 | 0.168 | 193,295.424 | 14,155,084.665 |
12/14/20 | 0.182 | 0.198 | 0.18 | 0.184 | 161,609.431 | 15,556,736.274 |
12/13/20 | 0.187 | 0.192 | 0.178 | 0.182 | 187,216.255 | 15,329,352.926 |
12/12/20 | 0.17 | 0.191 | 0.168 | 0.187 | 196,655.267 | 15,752,645.152 |
12/11/20 | 0.178 | 0.178 | 0.165 | 0.17 | 251,359.532 | 14,367,079.909 |
12/10/20 | 0.187 | 0.19 | 0.173 | 0.178 | 194,671.881 | 15,061,003.152 |
12/9/20 | 0.185 | 0.188 | 0.172 | 0.187 | 241,846.536 | 15,772,630.802 |
12/8/20 | 0.193 | 0.203 | 0.181 | 0.185 | 189,346.631 | 15,655,669.065 |
12/7/20 | 0.192 | 0.197 | 0.176 | 0.193 | 182,752.386 | 16,286,205.606 |
12/6/20 | 0.187 | 0.196 | 0.155 | 0.192 | 414,522.054 | 16,192,638.703 |
12/5/20 | 0.192 | 0.195 | 0.182 | 0.186 | 243,649.071 | 15,717,024.29 |
12/4/20 | 0.201 | 0.205 | 0.188 | 0.192 | 211,683.357 | 16,237,113.358 |
12/3/20 | 0.199 | 0.214 | 0.194 | 0.201 | 189,646.496 | 16,951,331.42 |
12/2/20 | 0.193 | 0.202 | 0.182 | 0.2 | 169,034.098 | 16,921,906.047 |
12/1/20 | 0.201 | 0.203 | 0.176 | 0.192 | 194,135.329 | 16,252,751.468 |
11/30/20 | 0.21 | 0.217 | 0.184 | 0.201 | 165,023.17 | 16,943,757.755 |
11/29/20 | 0.227 | 0.229 | 0.185 | 0.21 | 223,914.096 | 17,723,140.95 |