Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 0.066 | 0.08 | 0.059 | 0.073 | 24,573.604 | 3,954,302.193 |
1/15/21 | 0.082 | 0.086 | 0.059 | 0.066 | 38,671.696 | 3,588,984.67 |
1/14/21 | 0.077 | 0.086 | 0.06 | 0.082 | 25,667.501 | 4,447,325.347 |
1/13/21 | 0.059 | 0.085 | 0.053 | 0.077 | 30,442.504 | 4,138,928.585 |
1/12/21 | 0.084 | 0.086 | 0.037 | 0.059 | 58,980.37 | 3,187,281.155 |
1/11/21 | 0.085 | 0.097 | 0.063 | 0.084 | 97,263.187 | 4,566,164.879 |
1/10/21 | 0.094 | 0.103 | 0.077 | 0.085 | 30,107.229 | 4,603,929.439 |
1/9/21 | 0.098 | 0.103 | 0.075 | 0.094 | 39,533.779 | 5,110,504.635 |
1/8/21 | 0.076 | 0.104 | 0.062 | 0.098 | 30,243.768 | 5,318,299.023 |
1/7/21 | 0.103 | 0.106 | 0.067 | 0.076 | 45,952.195 | 4,109,949.193 |
1/6/21 | 0.108 | 0.111 | 0.08 | 0.103 | 88,379.385 | 5,558,541.635 |
1/5/21 | 0.082 | 0.108 | 0.075 | 0.108 | 60,164.825 | 5,842,126.889 |
1/4/21 | 0.084 | 0.091 | 0.071 | 0.082 | 43,323.675 | 4,421,466.908 |
1/3/21 | 0.082 | 0.094 | 0.079 | 0.084 | 49,295.474 | 4,554,781.592 |
1/2/21 | 0.076 | 0.091 | 0.073 | 0.082 | 66,594.407 | 4,431,815.637 |
1/1/21 | 0.08 | 0.082 | 0.073 | 0.076 | 75,981.532 | 4,128,917.219 |
12/31/20 | 0.085 | 0.085 | 0.068 | 0.08 | 84,822.161 | 4,318,774.219 |
12/30/20 | 0.078 | 0.085 | 0.071 | 0.085 | 53,829.725 | 4,578,214.647 |
12/29/20 | 0.078 | 0.08 | 0.069 | 0.078 | 57,268.893 | 4,197,194.635 |
12/28/20 | 0.077 | 0.081 | 0.074 | 0.078 | 68,148.407 | 4,208,234.975 |
12/27/20 | 0.074 | 0.079 | 0.073 | 0.077 | 81,570.4 | 4,149,294.709 |
12/26/20 | 0.069 | 0.08 | 0.068 | 0.074 | 116,890.844 | 3,975,897.113 |
12/25/20 | 0.07 | 0.074 | 0.066 | 0.069 | 126,768.089 | 3,716,186.518 |
12/24/20 | 0.069 | 91.291 | 0.063 | 0.07 | 174,573.498 | 3,771,928.111 |
12/23/20 | 0.072 | 0.075 | 0.064 | 0.069 | 152,323.429 | 3,734,628.132 |
12/22/20 | 0.067 | 0.074 | 0.064 | 0.072 | 150,968.089 | 3,876,717.497 |
12/21/20 | 0.068 | 0.072 | 0.064 | 0.067 | 191,914.044 | 3,626,152.69 |
12/20/20 | 0.071 | 0.073 | 0.066 | 0.068 | 238,785.631 | 3,694,067.757 |
12/19/20 | 0.07 | 0.072 | 0.065 | 0.071 | 213,634.312 | 3,833,544.101 |
12/18/20 | 0.066 | 0.07 | 0.064 | 0.07 | 179,361.569 | 3,765,190.223 |
12/17/20 | 0.062 | 0.07 | 0.06 | 0.066 | 223,561.832 | 3,577,090.871 |
12/16/20 | 0.055 | 0.064 | 0.054 | 0.062 | 157,421.252 | 3,367,333.779 |
10/30/20 | 0.041 | 0.044 | 0.04 | 0.043 | 434,531.108 | 2,319,306.979 |
10/29/20 | 0.043 | 0.044 | 0.037 | 0.042 | 312,313.444 | 2,232,780.824 |
10/28/20 | 0.042 | 0.045 | 0.037 | 0.043 | 150,051.394 | 2,299,127.784 |
10/27/20 | 0.039 | 0.044 | 0.037 | 0.042 | 126,571.545 | 2,235,896.54 |
10/26/20 | 0.04 | 0.041 | 0.037 | 0.039 | 135,758.444 | 2,120,880.871 |
10/25/20 | 0.039 | 0.04 | 0.039 | 0.04 | 126,150.008 | 2,133,028.688 |
10/24/20 | 0.039 | 0.04 | 0.039 | 0.039 | 153,181.017 | 2,103,044.193 |
10/23/20 | 0.04 | 0.042 | 0.038 | 0.039 | 351,487.236 | 2,121,523.976 |
10/22/20 | 0.039 | 0.043 | 0.039 | 0.04 | 131,367.329 | 2,149,420.815 |
10/21/20 | 0.04 | 0.044 | 0.038 | 0.04 | 117,797.419 | 2,172,495.61 |
10/20/20 | 0.038 | 0.042 | 0.036 | 0.041 | 91,988.581 | 2,183,742.802 |
10/19/20 | 0.035 | 0.039 | 0.035 | 0.038 | 194,171.023 | 2,066,122.976 |
10/18/20 | 0.035 | 0.039 | 0.034 | 0.035 | 2,265,994.789 | 1,878,606.689 |
10/17/20 | 0.035 | 0.037 | 0.034 | 0.035 | 2,263,942.495 | 1,856,766.067 |
10/16/20 | 0.034 | 0.037 | 0.033 | 0.035 | 110,726.881 | 1,874,689.92 |
10/15/20 | 0.035 | 0.036 | 0.032 | 0.034 | 2,276,169.881 | 1,836,076.097 |
10/14/20 | 0.034 | 0.036 | 0.033 | 0.035 | 199,979.484 | 1,881,794.611 |
10/13/20 | 0.035 | 0.036 | 0.034 | 0.034 | 882,783.04 | 1,847,944.598 |
10/12/20 | 0.034 | 0.036 | 0.034 | 0.035 | 701,458.716 | 1,871,831.755 |
10/11/20 | 0.036 | 0.036 | 0.032 | 0.034 | 1,180,695.634 | 1,839,503.647 |
10/10/20 | 0.032 | 0.039 | 0.032 | 0.036 | 491,531.158 | 1,911,396.052 |
10/9/20 | 0.031 | 0.033 | 0.031 | 0.032 | 572,192.684 | 1,738,765.503 |
10/8/20 | 0.03 | 0.033 | 0.028 | 0.031 | 621,944.385 | 1,677,032.417 |
10/7/20 | 0.029 | 0.034 | 0.028 | 0.03 | 314,621.543 | 1,603,357.123 |
10/6/20 | 0.03 | 0.031 | 0.027 | 0.029 | 249,519.638 | 1,572,222.172 |
10/5/20 | 0.028 | 0.033 | 0.027 | 0.031 | 330,683.734 | 1,638,201.216 |
10/4/20 | 0.03 | 0.035 | 0.026 | 0.028 | 118,468.059 | 1,500,799.461 |
10/3/20 | 0.028 | 0.032 | 0.027 | 0.03 | 296,860.211 | 1,587,526.158 |
10/2/20 | 0.028 | 0.029 | 0.027 | 0.028 | 890,889.434 | 1,506,034.588 |
10/1/20 | 0.032 | 0.032 | 0.026 | 0.028 | 499,466.271 | 1,513,417.962 |
9/29/20 | 0.037 | 0.039 | 0.024 | 0.03 | 79,128.734 | 1,619,572.908 |
9/28/20 | 0.032 | 0.039 | 0.03 | 0.037 | 70,265.726 | 1,972,285.227 |
9/27/20 | 0.034 | 0.034 | 0.031 | 0.032 | 66,840.356 | 1,703,759.133 |
9/26/20 | 0.04 | 0.041 | 0.03 | 0.034 | 78,899.171 | 1,804,574.837 |
9/25/20 | 0.035 | 0.045 | 0.031 | 0.041 | 98,139.389 | 2,190,347.537 |
9/24/20 | 0.034 | 0.043 | 0.032 | 0.036 | 78,704.43 | 1,942,907.813 |
9/23/20 | 0.034 | 0.035 | 0.031 | 0.034 | 973.095 | 1,805,891.486 |
9/22/20 | 0.044 | 0.044 | 0.032 | 0.035 | 83,454.766 | 1,885,594.347 |
9/21/20 | 0.039 | 0.048 | 0.032 | 0.04 | 88,471.448 | 2,155,972.505 |
9/20/20 | 0.037 | 0.046 | 0.033 | 0.035 | 77,746.971 | 1,864,797.803 |
9/19/20 | 0.036 | 0.044 | 0.032 | 0.037 | 113,376.001 | 1,966,020.749 |
9/18/20 | 0.037 | 0.042 | 0.032 | 0.036 | 106,291.332 | 1,907,109.089 |
9/17/20 | 0.034 | 0.043 | 0.031 | 0.037 | 104,828.706 | 1,976,063.039 |
9/16/20 | 0.024 | 0.092 | 0.016 | 0.037 | 52,274.349 | 1,997,904.035 |
9/15/20 | 0.054 | 0.083 | 0.019 | 0.024 | 20,776.002 | 1,286,917.512 |
9/14/20 | 0.06 | 0.093 | 0.015 | 0.054 | 37,300.347 | 2,893,453.775 |
9/13/20 | 0.034 | 0.093 | 0.015 | 0.056 | 6,858.092 | 3,002,439.265 |
9/12/20 | 0.084 | 0.093 | 0.018 | 0.034 | 17,521.167 | 1,846,351.282 |
9/11/20 | 0.092 | 0.093 | 0.082 | 0.084 | 18,350.109 | 4,502,590.896 |
9/10/20 | 0.086 | 0.093 | 0.082 | 0.092 | 18,465.56 | 4,918,750.277 |
9/9/20 | 0.084 | 0.092 | 0.081 | 0.086 | 18,189.601 | 4,605,719.256 |
9/8/20 | 0.089 | 0.092 | 0.081 | 0.084 | 17,402.422 | 4,482,004.496 |
9/7/20 | 0.095 | 0.096 | 0.08 | 0.089 | 18,587.844 | 4,758,488.212 |
9/6/20 | 0.087 | 0.095 | 0.081 | 0.095 | 18,283.763 | 5,057,702.055 |
9/5/20 | 0.074 | 0.097 | 0.068 | 0.087 | 17,057.019 | 4,628,671.856 |
9/4/20 | 0.081 | 0.098 | 0.069 | 0.093 | 17,835.309 | 4,992,786.259 |
9/3/20 | 0.1 | 0.112 | 0.069 | 0.081 | 17,533.954 | 4,328,429.066 |
9/2/20 | 0.095 | 0.113 | 0.075 | 0.1 | 18,120.796 | 5,351,702.554 |