Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/7/21 | 0.023 | 0.024 | 0.022 | 0.024 | 43,027.72 | 24,262,624.14 |
3/6/21 | 0.022 | 0.023 | 0.022 | 0.023 | 94,064.09 | 22,897,402.75 |
3/5/21 | 0.022 | 0.022 | 0.021 | 0.022 | 23,289.92 | 21,948,844.09 |
3/4/21 | 0.023 | 0.023 | 0.022 | 0.022 | 22,478.12 | 22,078,372.27 |
3/3/21 | 0.021 | 0.023 | 0.021 | 0.023 | 26,726.21 | 22,518,720.15 |
3/2/21 | 0.023 | 0.024 | 0.021 | 0.021 | 42,376.35 | 21,205,169.29 |
3/1/21 | 0.021 | 0.024 | 0.021 | 0.023 | 41,851.98 | 23,013,355.16 |
2/28/21 | 0.022 | 0.022 | 0.019 | 0.021 | 15,116.72 | 21,182,960.35 |
2/27/21 | 0.021 | 0.023 | 0.021 | 0.022 | 24,515.11 | 21,890,019.39 |
2/26/21 | 0.022 | 0.023 | 0.021 | 0.021 | 21,815.77 | 21,480,897.99 |
2/25/21 | 0.025 | 0.025 | 0.022 | 0.022 | 11,821.12 | 22,037,550.37 |
2/24/21 | 0.025 | 0.026 | 0.024 | 0.025 | 115,985.68 | 24,838,576.58 |
2/23/21 | 0.029 | 0.029 | 0.022 | 0.025 | 2,441.76 | 25,035,922.41 |
2/22/21 | 0.032 | 0.032 | 0.026 | 0.029 | 21,249.13 | 28,620,497.7 |
2/21/21 | 0.033 | 0.033 | 0.032 | 0.032 | 71,396.98 | 31,855,957.12 |
2/20/21 | 0.036 | 0.037 | 0.033 | 0.033 | 48,660.81 | 33,398,500.9 |
2/19/21 | 0.036 | 0.037 | 0.035 | 0.036 | 26,542.37 | 36,337,993.13 |
2/18/21 | 0.037 | 0.039 | 0.036 | 0.036 | 82,879.84 | 36,258,182.16 |
2/17/21 | 0.037 | 0.038 | 0.036 | 0.037 | 42,183.67 | 37,272,350.23 |
2/16/21 | 0.038 | 0.039 | 0.036 | 0.037 | 35,520.15 | 36,952,338.81 |
2/15/21 | 0.042 | 0.042 | 0.038 | 0.038 | 77,945.19 | 37,900,405.62 |
2/14/21 | 0.044 | 0.045 | 0.042 | 0.042 | 49,255.33 | 41,614,084.89 |
2/13/21 | 0.047 | 0.047 | 0.043 | 0.044 | 86,737.83 | 43,865,238.19 |
2/12/21 | 0.047 | 0.048 | 0.046 | 0.047 | 47,017.18 | 46,880,604.32 |
2/11/21 | 0.047 | 0.049 | 0.046 | 0.047 | 77,104.14 | 46,902,791.53 |
2/10/21 | 0.049 | 0.05 | 0.046 | 0.047 | 41,887.05 | 47,474,690.07 |
2/9/21 | 0.048 | 0.051 | 0.048 | 0.049 | 54,042.72 | 48,900,971.5 |
2/8/21 | 0.047 | 0.051 | 0.046 | 0.048 | 22,396.28 | 48,391,735.89 |
2/7/21 | 0.048 | 0.049 | 0.044 | 0.047 | 3,491.82 | 47,440,921.75 |
2/6/21 | 0.052 | 0.053 | 0.048 | 0.048 | 11,119.42 | 48,269,362.38 |
2/5/21 | 0.045 | 0.053 | 0.045 | 0.052 | 9,186.85 | 52,469,401.77 |
2/4/21 | 0.046 | 0.048 | 0.044 | 0.045 | 28,818.61 | 44,754,348.34 |
2/3/21 | 0.042 | 0.047 | 0.042 | 0.046 | 13,903.46 | 45,867,484.2 |
2/2/21 | 0.038 | 0.043 | 0.038 | 0.042 | 14,869.12 | 42,303,478.77 |
2/1/21 | 0.039 | 0.039 | 0.037 | 0.038 | 61,624.58 | 38,041,203.75 |
1/31/21 | 0.042 | 0.043 | 0.038 | 0.039 | 67,640.99 | 39,410,660 |
1/30/21 | 0.046 | 0.047 | 0.042 | 0.042 | 74,522.55 | 42,152,149.02 |
1/29/21 | 0.05 | 0.052 | 0.048 | 0.052 | 112,037.49 | 51,776,521.21 |
1/28/21 | 0.04 | 0.043 | 0.039 | 0.042 | 138,952.121 | 42,390,810.406 |
1/27/21 | 0.04 | 0.042 | 0.037 | 0.04 | 167,700.083 | 40,394,438.863 |
1/26/21 | 0.039 | 0.041 | 0.035 | 0.04 | 141,053.593 | 39,769,598.528 |
1/25/21 | 0.043 | 0.047 | 0.038 | 0.039 | 61,983.895 | 38,645,955.776 |
1/24/21 | 0.045 | 0.047 | 0.034 | 0.043 | 85,715.399 | 43,312,093.267 |
1/23/21 | 0.069 | 0.07 | 0.045 | 0.045 | 144,659.209 | 44,841,341.663 |
1/22/21 | 0.058 | 0.073 | 0.055 | 0.069 | 71,095.332 | 68,807,495.473 |
1/21/21 | 0.065 | 0.065 | 0.054 | 0.058 | 57,303.758 | 57,571,066.13 |
1/20/21 | 0.06 | 0.065 | 0.056 | 0.065 | 39,673.646 | 65,338,576.396 |
1/19/21 | 0.05 | 0.064 | 0.05 | 0.06 | 55,898.209 | 60,465,359.367 |
1/18/21 | 0.05 | 0.05 | 0.046 | 0.05 | 14,141.201 | 50,266,086.041 |
1/17/21 | 0.047 | 0.05 | 0.045 | 0.05 | 10,057.21 | 49,666,870.313 |
1/16/21 | 0.042 | 0.049 | 0.042 | 0.047 | 5,050.328 | 46,886,433.763 |
1/15/21 | 0.037 | 0.042 | 0.036 | 0.042 | 15,020.52 | 41,810,345.389 |
1/14/21 | 0.034 | 0.037 | 0.033 | 0.037 | 4,598.713 | 37,229,213.572 |
1/13/21 | 0.031 | 0.034 | 0.03 | 0.034 | 5,833.574 | 33,775,582.967 |
1/12/21 | 0.032 | 0.034 | 0.031 | 0.031 | 1,510.871 | 31,467,027.969 |
1/11/21 | 0.038 | 0.038 | 0.028 | 0.032 | 460.982 | 31,934,709.606 |
1/10/21 | 0.041 | 0.043 | 0.036 | 0.038 | 8,275.817 | 37,600,967.151 |
1/9/21 | 0.039 | 0.042 | 0.039 | 0.041 | 445.315 | 41,384,283.593 |
1/8/21 | 0.704 | 0.708 | 0.659 | 0.692 | 0 | 691,694,081.258 |
1/7/21 | 0.658 | 0.712 | 0.652 | 0.704 | 0 | 703,635,180.517 |
1/6/21 | 0.608 | 0.659 | 0.599 | 0.659 | 0 | 659,104,663.246 |
1/5/21 | 0.572 | 0.616 | 0.54 | 0.608 | 0 | 607,700,771.656 |
1/4/21 | 1.102 | 1.926 | 0.514 | 0.572 | 0 | 571,589,211.917 |
1/3/21 | 1.053 | 1.133 | 1.052 | 1.102 | 0 | 1,101,510,474.109 |
1/2/21 | 0.966 | 1.086 | 0.957 | 1.053 | 0 | 1,052,646,044.153 |
1/1/21 | 0.957 | 0.975 | 0.95 | 0.966 | 0 | 966,171,790.582 |
12/31/20 | 0.953 | 0.966 | 0.931 | 0.957 | 0 | 956,728,084.681 |
12/30/20 | 0.907 | 14.059 | 0.907 | 0.953 | 0 | 952,940,214.17 |
12/29/20 | 0.899 | 0.907 | 0.862 | 0.907 | 0 | 907,477,284.344 |
12/28/20 | 0.869 | 1.559 | 0.867 | 0.899 | 0 | 899,212,539.927 |
12/27/20 | 0.867 | 0.923 | 0.856 | 0.87 | 0 | 869,749,338.316 |
12/26/20 | 0.813 | 0.877 | 0.809 | 0.867 | 0 | 866,683,541.725 |
12/25/20 | 0.573 | 0.815 | 0.542 | 0.814 | 0 | 813,568,985.411 |
12/24/20 | 0.459 | 2.263 | 0.451 | 0.574 | 0 | 573,657,117.188 |
12/23/20 | 0.465 | 0.521 | 0.409 | 0.461 | 0 | 461,470,450.776 |
12/22/20 | 0.424 | 0.474 | 0.396 | 0.466 | 0 | 465,529,353.616 |
12/21/20 | 0.42 | 0.531 | 0.365 | 0.425 | 0 | 424,900,390.67 |
12/20/20 | 0.427 | 0.433 | 0.414 | 0.421 | 0.421 | 420,584,168.833 |
12/19/20 | 0.414 | 0.431 | 0.408 | 0.427 | 0.427 | 426,673,781.636 |
12/18/20 | 0.408 | 0.416 | 0.401 | 0.413 | 0.413 | 413,398,891.527 |
12/17/20 | 1.07 | 1.13 | 0.388 | 0.408 | 0.408 | 407,948,227.267 |
12/16/20 | 1.031 | 1.082 | 1.024 | 1.071 | 0 | 1,070,643,975.326 |
12/15/20 | 1 | 1.177 | 0.99 | 1.032 | 0 | 1,031,848,872.593 |
12/14/20 | 0.001 | 1.058 | 0.001 | 1 | 0 | 1,000,032,275.368 |
12/13/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0.012 | 1,200,171.121 |
12/12/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0.012 | 1,200,783.235 |
12/11/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0.012 | 1,200,722.168 |
12/10/20 | 0.996 | 1.003 | 0.001 | 0.001 | 0.012 | 1,200,470.236 |
12/9/20 | 1.052 | 1.101 | 0.986 | 0.998 | 0 | 998,031,266.772 |
12/8/20 | 1 | 1.077 | 0.971 | 1.051 | 0 | 1,051,284,973.424 |