Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/24/21 | 0.092 | 0.094 | 0.091 | 0.093 | 4,893,654.714 | 98,417,641.742 |
1/23/21 | 0.093 | 0.094 | 0.092 | 0.092 | 4,866,411.464 | 97,778,623.12 |
1/22/21 | 0.092 | 0.094 | 0.088 | 0.093 | 5,181,640.331 | 98,841,949.434 |
1/21/21 | 0.097 | 0.098 | 0.092 | 0.092 | 5,113,078.413 | 98,012,681.254 |
1/20/21 | 0.099 | 0.099 | 0.096 | 0.097 | 5,132,287.891 | 103,124,108.157 |
1/19/21 | 0.101 | 0.102 | 0.096 | 0.099 | 5,692,273.863 | 104,600,178.601 |
1/18/21 | 0.101 | 0.102 | 0.101 | 0.102 | 5,096,100.407 | 107,682,618.087 |
1/17/21 | 0.101 | 0.103 | 0.1 | 0.101 | 5,325,698.146 | 107,596,735.302 |
1/16/21 | 0.102 | 0.104 | 0.099 | 0.101 | 5,468,084.085 | 107,515,345.196 |
1/15/21 | 0.104 | 0.106 | 0.1 | 0.102 | 5,516,189.103 | 108,227,725.051 |
1/14/21 | 0.103 | 0.106 | 0.102 | 0.104 | 5,452,560.359 | 110,728,563.161 |
1/13/21 | 0.1 | 0.105 | 0.099 | 0.103 | 5,350,709.314 | 109,306,345.151 |
1/12/21 | 0.098 | 0.106 | 0.096 | 0.1 | 5,835,423.587 | 105,627,720.934 |
1/11/21 | 0.116 | 0.116 | 0.094 | 0.098 | 6,492,558.048 | 104,424,889.87 |
1/10/21 | 0.116 | 0.119 | 0.114 | 0.116 | 6,671,953.549 | 122,750,994.239 |
1/9/21 | 0.116 | 0.12 | 0.115 | 0.116 | 6,967,108.166 | 123,219,863.797 |
1/8/21 | 0.116 | 0.12 | 0.115 | 0.116 | 7,729,456.138 | 122,984,810.792 |
1/7/21 | 0.114 | 0.121 | 0.113 | 0.116 | 7,334,376.157 | 123,305,132.574 |
1/6/21 | 0.117 | 0.117 | 0.113 | 0.114 | 6,156,351.363 | 121,051,747.41 |
1/5/21 | 0.117 | 0.119 | 0.115 | 0.117 | 6,273,905.808 | 123,823,357.601 |
1/4/21 | 0.116 | 0.12 | 0.114 | 0.117 | 7,142,697.158 | 124,535,022.462 |
1/3/21 | 0.119 | 0.12 | 0.115 | 0.116 | 6,209,924.277 | 123,133,565.67 |
1/2/21 | 0.12 | 0.12 | 0.116 | 0.119 | 6,047,559.287 | 125,695,446.743 |
1/1/21 | 0.12 | 0.124 | 0.119 | 0.12 | 6,294,740.652 | 126,774,313.056 |
12/31/20 | 0.118 | 0.121 | 0.105 | 0.12 | 6,478,420.604 | 126,820,015.447 |
12/30/20 | 0.12 | 0.12 | 0.11 | 0.118 | 6,127,830.557 | 125,128,246.754 |
12/29/20 | 0.121 | 0.122 | 0.103 | 0.12 | 6,420,077.962 | 126,828,453.937 |
12/28/20 | 0.124 | 0.13 | 0.11 | 0.121 | 10,115,971.703 | 128,459,281.219 |
12/27/20 | 0.118 | 0.128 | 0.106 | 0.124 | 6,914,530.621 | 131,763,510.19 |
12/26/20 | 0.116 | 0.121 | 0.114 | 0.118 | 6,410,082.438 | 124,752,876.95 |
12/25/20 | 0.111 | 0.124 | 0.11 | 0.117 | 8,198,951.982 | 123,731,505.372 |
12/24/20 | 0.11 | 0.114 | 0.109 | 0.11 | 5,990,758.449 | 116,328,598.531 |
12/23/20 | 0.109 | 0.124 | 0.107 | 0.11 | 7,714,123.123 | 116,245,627.804 |
12/22/20 | 0.111 | 0.115 | 0.108 | 0.11 | 6,955,398.766 | 116,173,576.856 |
12/21/20 | 0.129 | 0.129 | 0.11 | 0.111 | 10,894,573.011 | 117,499,610.074 |
12/20/20 | 0.104 | 0.134 | 0.102 | 0.13 | 15,517,013.728 | 137,813,013.363 |
12/19/20 | 0.104 | 0.107 | 0.101 | 0.104 | 6,826,092.464 | 109,853,528.067 |
12/18/20 | 0.099 | 0.107 | 0.098 | 0.105 | 6,850,183.631 | 111,309,923.844 |
12/17/20 | 0.096 | 0.102 | 0.096 | 0.099 | 6,331,763.065 | 104,591,909.975 |
12/16/20 | 0.103 | 0.104 | 0.095 | 0.096 | 7,441,614.09 | 101,945,224.547 |
12/15/20 | 0.107 | 0.109 | 0.09 | 0.103 | 5,681,215.085 | 109,420,995.539 |
12/14/20 | 0.113 | 0.113 | 0.105 | 0.107 | 7,246,121.341 | 113,671,177.19 |
12/13/20 | 0.114 | 0.115 | 0.112 | 0.113 | 7,603,238.971 | 119,383,354.241 |
12/12/20 | 0.112 | 0.13 | 0.111 | 0.114 | 9,035,957.346 | 121,364,462.153 |
12/11/20 | 0.111 | 0.138 | 0.109 | 0.112 | 162,171,992.282 | 118,558,022.081 |
12/10/20 | 0.116 | 0.117 | 0.108 | 0.111 | 235,698,597.103 | 117,193,961.926 |
12/9/20 | 0.095 | 0.125 | 0.08 | 0.116 | 189,538,269.759 | 122,669,452.297 |
12/8/20 | 0.094 | 0.097 | 0.093 | 0.095 | 5,878,162.871 | 100,728,523.453 |
12/7/20 | 0.096 | 0.096 | 0.094 | 0.094 | 5,766,173.844 | 99,752,910.208 |
12/6/20 | 0.093 | 0.097 | 0.092 | 0.096 | 5,395,981.875 | 102,160,698.934 |
12/5/20 | 0.093 | 0.094 | 0.092 | 0.093 | 5,501,690.072 | 98,264,020.37 |
12/4/20 | 0.096 | 0.096 | 0.093 | 0.093 | 5,412,325.052 | 98,928,154.253 |
12/3/20 | 0.095 | 0.097 | 0.095 | 0.096 | 5,713,884.764 | 101,290,878.521 |
12/2/20 | 0.096 | 0.099 | 0.092 | 0.095 | 5,835,264.552 | 100,936,675.982 |
11/29/20 | 0.096 | 0.098 | 0.092 | 0.096 | 5,663,240.429 | 101,391,818.344 |
11/28/20 | 0.091 | 0.096 | 0.09 | 0.096 | 5,373,750.369 | 101,480,249.49 |
11/27/20 | 0.091 | 0.093 | 0.088 | 0.091 | 5,902,743.735 | 96,031,997.328 |
11/26/20 | 0.089 | 0.096 | 0.085 | 0.091 | 5,855,640.421 | 96,458,958.893 |
11/25/20 | 0.091 | 0.093 | 0.089 | 0.089 | 5,348,078.84 | 93,876,491.776 |
11/24/20 | 0.092 | 0.094 | 0.091 | 0.091 | 5,580,484.727 | 96,857,549.041 |
11/23/20 | 0.093 | 0.094 | 0.091 | 0.092 | 4,824,823.529 | 97,760,128.867 |
11/22/20 | 0.096 | 0.098 | 0.093 | 0.093 | 5,180,806.457 | 99,133,913.168 |
11/21/20 | 0.099 | 0.099 | 0.093 | 0.096 | 5,590,145.847 | 101,978,327.179 |
11/20/20 | 0.096 | 0.102 | 0.091 | 0.099 | 5,782,649.887 | 104,813,308.735 |
11/19/20 | 0.085 | 0.103 | 0.082 | 0.096 | 5,572,819.474 | 101,387,803.402 |
11/18/20 | 0.086 | 0.087 | 0.08 | 0.085 | 5,005,991.942 | 89,732,957.012 |
11/17/20 | 0.087 | 0.087 | 0.083 | 0.086 | 4,857,471.85 | 91,560,287.822 |
11/16/20 | 0.086 | 0.089 | 0.08 | 0.085 | 5,073,085.375 | 89,823,569.486 |
11/15/20 | 0.091 | 0.091 | 0.086 | 0.086 | 5,260,426.822 | 91,673,188.101 |
11/14/20 | 0.092 | 0.093 | 0.09 | 0.091 | 5,217,088.902 | 96,367,102.317 |
11/13/20 | 0.094 | 0.096 | 0.091 | 0.092 | 5,469,666.918 | 97,719,505.914 |
11/12/20 | 0.094 | 0.098 | 0.091 | 0.094 | 5,304,824.818 | 99,231,711.85 |
11/11/20 | 0.094 | 0.095 | 0.092 | 0.094 | 5,113,946.479 | 99,992,604.978 |
11/10/20 | 0.097 | 0.097 | 0.093 | 0.094 | 5,537,983.061 | 99,594,356.095 |
11/9/20 | 0.099 | 0.099 | 0.09 | 0.097 | 4,613,114.524 | 102,469,485.851 |
11/8/20 | 0.1 | 0.1 | 0.096 | 0.099 | 3,158,709.879 | 104,753,597.882 |
11/7/20 | 0.105 | 0.105 | 0.098 | 0.1 | 1,337,302.932 | 106,055,579.558 |
11/6/20 | 0.099 | 0.109 | 0.095 | 0.105 | 1,506,121.435 | 111,070,352.728 |
11/5/20 | 0.091 | 0.099 | 0.083 | 0.099 | 1,124,577.24 | 104,931,781.441 |
11/4/20 | 0.086 | 0.095 | 0.079 | 0.091 | 2,093,785.412 | 96,311,530.843 |
11/3/20 | 0.098 | 0.102 | 0.084 | 0.086 | 1,021,127.523 | 91,604,892.8 |
10/27/20 | 0.129 | 0.132 | 0.11 | 0.116 | 1,712,893.27 | 122,704,129.081 |
10/26/20 | 0.107 | 0.14 | 0.102 | 0.129 | 2,058,907.268 | 136,565,843.23 |
10/25/20 | 0.107 | 0.14 | 0.102 | 0.107 | 17,220.077 | 113,862,593.83 |
10/24/20 | 0.136 | 0.141 | 0.102 | 0.107 | 25,963.739 | 113,990,957.526 |
10/23/20 | 0.133 | 0.136 | 0.102 | 0.136 | 393,079.984 | 144,084,716.95 |
10/22/20 | 0.132 | 0.134 | 0.13 | 0.133 | 2,108,613.937 | 141,416,663.711 |
10/21/20 | 0.123 | 0.134 | 0.121 | 0.132 | 2,000,221.027 | 140,008,117.76 |
10/20/20 | 0.123 | 0.124 | 0.121 | 0.123 | 2,272,639.74 | 130,442,962.731 |
10/19/20 | 0.119 | 0.127 | 0.115 | 0.123 | 2,170,469.526 | 130,522,918.099 |