Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 0.165 | 0.17 | 0.151 | 0.167 | 83,441,841.877 | 256,209,339.956 |
1/25/21 | 0.172 | 0.179 | 0.161 | 0.165 | 95,611,618.557 | 252,821,682.511 |
1/24/21 | 0.194 | 0.194 | 0.166 | 0.172 | 141,266,366.287 | 264,031,244.212 |
1/23/21 | 0.159 | 0.202 | 0.156 | 0.194 | 366,881,836.613 | 297,242,857.044 |
1/22/21 | 0.119 | 0.166 | 0.104 | 0.158 | 335,176,969.8 | 242,726,797.38 |
1/21/21 | 0.138 | 0.138 | 0.117 | 0.119 | 86,104,038.895 | 177,717,629.017 |
1/20/21 | 0.122 | 0.144 | 0.121 | 0.138 | 116,995,751.133 | 205,816,944.323 |
1/19/21 | 0.117 | 0.135 | 0.113 | 0.122 | 88,586,434.094 | 182,924,295.917 |
1/18/21 | 0.111 | 0.117 | 0.108 | 0.117 | 38,874,868.581 | 174,538,344.766 |
1/17/21 | 0.109 | 0.118 | 0.103 | 0.111 | 52,570,767.042 | 165,235,226.189 |
1/16/21 | 0.107 | 0.112 | 0.106 | 0.109 | 39,386,445.23 | 163,133,089.72 |
1/15/21 | 0.111 | 0.114 | 0.1 | 0.107 | 42,678,139.787 | 159,458,294.779 |
1/14/21 | 0.115 | 0.117 | 0.108 | 0.11 | 33,336,429.981 | 164,961,699.058 |
1/13/21 | 0.11 | 0.116 | 0.1 | 0.115 | 48,636,851.203 | 171,436,542.813 |
1/12/21 | 0.094 | 0.119 | 0.092 | 0.11 | 91,536,448.147 | 164,865,844.203 |
1/11/21 | 0.106 | 0.107 | 0.081 | 0.094 | 49,626,335.708 | 140,504,484.651 |
1/10/21 | 0.116 | 0.121 | 0.099 | 0.106 | 55,973,170.274 | 158,564,322.576 |
1/9/21 | 0.129 | 0.129 | 0.111 | 0.116 | 58,033,273.821 | 172,871,140.005 |
1/8/21 | 0.129 | 0.157 | 0.11 | 0.129 | 250,069,982.39 | 192,309,961.342 |
1/7/21 | 0.092 | 0.128 | 0.091 | 0.128 | 162,450,888.14 | 190,731,470.423 |
1/6/21 | 0.082 | 0.093 | 0.082 | 0.092 | 37,278,882.863 | 136,954,282.917 |
1/5/21 | 0.079 | 0.083 | 0.078 | 0.082 | 41,774,562.713 | 121,952,437.15 |
1/4/21 | 0.081 | 0.086 | 0.076 | 0.079 | 38,456,061.872 | 117,842,597.578 |
1/3/21 | 0.08 | 0.082 | 0.076 | 0.081 | 30,341,186.531 | 120,814,039.595 |
1/2/21 | 0.084 | 0.084 | 0.078 | 0.08 | 16,686,544.607 | 118,036,600.445 |
1/1/21 | 0.078 | 0.084 | 0.077 | 0.084 | 24,364,980.19 | 124,248,831.184 |
12/31/20 | 0.078 | 0.079 | 0.076 | 0.078 | 11,243,679.746 | 116,107,505.122 |
12/30/20 | 0.08 | 0.081 | 0.077 | 0.078 | 11,638,670.467 | 115,909,027.529 |
12/29/20 | 0.081 | 0.083 | 0.077 | 0.08 | 21,590,150.626 | 118,535,624.118 |
12/28/20 | 0.081 | 0.085 | 0.08 | 0.081 | 23,714,390.721 | 120,460,397.384 |
12/27/20 | 0.079 | 0.085 | 0.077 | 0.081 | 27,843,833.995 | 119,741,720.863 |
12/26/20 | 0.08 | 0.082 | 0.077 | 0.079 | 17,453,977.438 | 117,263,252.873 |
12/25/20 | 0.081 | 0.082 | 0.077 | 0.08 | 17,262,417.059 | 119,057,378.995 |
12/24/20 | 0.075 | 0.082 | 0.07 | 0.08 | 26,245,652.852 | 119,438,424.169 |
12/23/20 | 0.085 | 0.085 | 0.073 | 0.075 | 21,783,893.551 | 111,143,911.02 |
12/22/20 | 0.084 | 0.085 | 0.082 | 0.085 | 16,486,198.549 | 125,441,378.123 |
12/21/20 | 0.089 | 0.091 | 0.082 | 0.084 | 25,882,627.944 | 124,740,840.327 |
12/20/20 | 0.092 | 0.098 | 0.088 | 0.089 | 24,001,836.067 | 132,043,897.162 |
12/19/20 | 0.089 | 0.094 | 0.089 | 0.092 | 20,976,783.142 | 136,994,959.196 |
12/18/20 | 0.087 | 0.091 | 0.085 | 0.089 | 15,595,726.822 | 132,105,284.804 |
12/17/20 | 0.088 | 0.09 | 0.085 | 0.087 | 17,156,040.452 | 129,408,581.024 |
12/16/20 | 0.086 | 0.089 | 0.083 | 0.088 | 15,929,343.295 | 130,125,398.491 |
12/15/20 | 0.087 | 0.092 | 0.086 | 0.087 | 18,141,707.538 | 128,368,760.291 |
12/14/20 | 0.086 | 0.087 | 0.084 | 0.087 | 10,146,054.539 | 128,731,964.429 |
12/13/20 | 0.083 | 0.088 | 0.082 | 0.086 | 12,729,696.475 | 128,176,934.305 |
12/12/20 | 0.079 | 0.083 | 0.079 | 0.083 | 13,105,229.522 | 122,606,747.106 |
12/11/20 | 0.082 | 0.082 | 0.077 | 0.079 | 11,852,671.464 | 116,556,645.477 |
12/10/20 | 0.084 | 0.085 | 0.08 | 0.082 | 17,838,298.825 | 121,655,469.482 |
12/9/20 | 0.085 | 0.085 | 0.08 | 0.084 | 27,473,816.354 | 124,936,726.204 |
12/8/20 | 0.089 | 0.093 | 0.084 | 0.085 | 13,947,755.859 | 125,621,677.35 |
12/7/20 | 0.09 | 0.09 | 0.088 | 0.089 | 12,079,644.627 | 131,919,182.332 |
12/6/20 | 0.092 | 0.092 | 0.089 | 0.09 | 13,521,524.341 | 133,600,622.439 |
12/5/20 | 0.087 | 0.099 | 0.085 | 0.092 | 21,194,407.596 | 136,489,205.243 |
12/4/20 | 0.092 | 0.092 | 0.086 | 0.087 | 13,692,793.668 | 128,481,866.7 |
12/3/20 | 0.093 | 0.097 | 0.091 | 0.092 | 18,148,121.824 | 136,213,774.58 |
12/2/20 | 0.087 | 0.095 | 0.086 | 0.093 | 25,370,134.704 | 137,391,550.458 |
11/29/20 | 0.084 | 0.084 | 0.081 | 0.083 | 16,450,487.692 | 123,229,699.361 |
11/28/20 | 0.081 | 0.085 | 0.078 | 0.084 | 20,706,620.119 | 123,972,160.261 |
11/27/20 | 0.081 | 0.082 | 0.076 | 0.081 | 22,066,397.574 | 120,430,656.282 |
11/26/20 | 0.089 | 0.096 | 0.076 | 0.081 | 40,695,640.412 | 119,745,096.783 |
11/25/20 | 0.091 | 0.098 | 0.089 | 0.09 | 31,068,780.999 | 133,165,543.18 |
11/24/20 | 0.09 | 0.095 | 0.086 | 0.092 | 39,993,407.27 | 135,936,762.375 |
11/23/20 | 0.085 | 0.091 | 0.085 | 0.09 | 33,201,945.191 | 134,265,580.064 |
11/22/20 | 0.088 | 0.09 | 0.08 | 0.085 | 19,717,325.079 | 126,169,873.094 |
11/21/20 | 0.082 | 0.089 | 0.08 | 0.088 | 16,092,414.012 | 130,011,549.329 |
11/20/20 | 0.078 | 0.082 | 0.078 | 0.082 | 14,229,213.594 | 121,036,094.192 |
11/19/20 | 0.077 | 0.079 | 0.075 | 0.078 | 9,182,000.972 | 115,289,701.94 |
11/18/20 | 0.08 | 0.081 | 0.076 | 0.077 | 12,209,952.545 | 114,623,739.763 |
11/17/20 | 0.08 | 0.082 | 0.079 | 0.08 | 19,906,673.337 | 119,186,145.772 |
11/16/20 | 0.079 | 0.083 | 0.077 | 0.079 | 16,030,384.263 | 117,850,131.302 |
11/15/20 | 0.08 | 0.083 | 0.077 | 0.079 | 31,731,142.071 | 116,878,355.971 |
11/14/20 | 0.083 | 0.083 | 0.079 | 0.08 | 44,264,392.206 | 118,130,575.335 |
11/13/20 | 0.083 | 0.087 | 0.081 | 0.083 | 25,134,593.071 | 123,362,367.595 |
11/12/20 | 0.083 | 0.084 | 0.078 | 0.083 | 34,733,056.443 | 123,204,286.055 |
11/11/20 | 0.087 | 0.094 | 0.082 | 0.083 | 35,386,472.097 | 122,807,005.028 |
11/10/20 | 0.097 | 0.111 | 0.087 | 0.087 | 78,230,602.434 | 129,802,873.668 |
11/9/20 | 0.087 | 0.101 | 0.082 | 0.097 | 72,140,936.821 | 144,297,702.522 |
11/8/20 | 0.075 | 0.089 | 0.074 | 0.087 | 35,509,313.62 | 128,622,853.358 |
11/7/20 | 0.083 | 0.088 | 0.071 | 0.075 | 41,829,364.558 | 110,692,723.727 |
11/6/20 | 0.074 | 0.09 | 0.074 | 0.083 | 69,542,617.63 | 123,358,560.923 |
11/5/20 | 0.063 | 0.077 | 0.063 | 0.074 | 24,447,698.047 | 109,467,524.974 |
11/4/20 | 0.063 | 0.064 | 0.061 | 0.063 | 13,696,212.659 | 94,231,063.037 |
11/3/20 | 0.063 | 0.064 | 0.06 | 0.063 | 13,616,543.586 | 93,080,641.561 |
11/1/20 | 0.065 | 0.066 | 0.063 | 0.064 | 11,498,055.355 | 95,603,114.564 |
10/30/20 | 0.065 | 0.066 | 0.061 | 0.064 | 30,106,708.665 | 95,064,602.133 |
10/29/20 | 0.066 | 0.068 | 0.064 | 0.065 | 8,782,924.634 | 96,191,992.69 |
10/28/20 | 0.072 | 0.073 | 0.065 | 0.066 | 22,280,239.686 | 98,181,496.541 |
9/29/20 | 0.08 | 0.091 | 0.08 | 0.089 | 21,608,803.773 | 129,561,552.14 |
9/28/20 | 0.079 | 0.082 | 0.079 | 0.08 | 6,673,117.656 | 116,952,498.384 |
9/27/20 | 0.08 | 0.082 | 0.076 | 0.079 | 7,341,127.298 | 115,643,742.217 |