Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/6/21 | 0.316 | 0.354 | 0.316 | 0.331 | 2,709,272.22 | 37,998,878.18 |
3/5/21 | 0.327 | 0.327 | 0.304 | 0.316 | 1,552,745.55 | 36,290,749.65 |
3/4/21 | 0.354 | 0.363 | 0.322 | 0.327 | 2,589,772.97 | 37,538,781.26 |
3/3/21 | 0.361 | 0.364 | 0.34 | 0.354 | 3,457,571.54 | 40,650,170.66 |
3/2/21 | 0.396 | 0.399 | 0.341 | 0.361 | 8,309,509.64 | 41,389,455.36 |
3/1/21 | 0.27 | 0.409 | 0.269 | 0.396 | 10,177,022.38 | 45,503,662.25 |
2/28/21 | 0.312 | 0.323 | 0.249 | 0.27 | 2,159,040.44 | 30,974,063.13 |
2/27/21 | 0.307 | 0.326 | 0.301 | 0.312 | 2,290,188.13 | 35,823,320.03 |
2/26/21 | 0.309 | 0.334 | 0.268 | 0.308 | 4,126,882.6 | 35,318,921.36 |
2/25/21 | 0.344 | 0.361 | 0.308 | 0.309 | 2,648,185.57 | 35,420,419.6 |
2/24/21 | 0.331 | 0.377 | 0.319 | 0.343 | 3,082,852.43 | 39,366,783.54 |
2/23/21 | 0.405 | 0.406 | 0.3 | 0.331 | 3,692,051.33 | 37,991,331.87 |
2/22/21 | 0.474 | 0.476 | 0.38 | 0.405 | 2,956,059.24 | 46,534,192.63 |
2/21/21 | 0.42 | 0.533 | 0.409 | 0.47 | 6,190,857.2 | 53,957,823.96 |
2/20/21 | 0.438 | 0.454 | 0.417 | 0.42 | 3,983,461.5 | 48,209,791.13 |
2/19/21 | 0.432 | 0.511 | 0.405 | 0.438 | 10,202,860.75 | 50,249,931.49 |
2/18/21 | 0.602 | 0.629 | 0.412 | 0.433 | 39,329,722.07 | 49,666,338.71 |
2/17/21 | 0.274 | 0.694 | 0.263 | 0.599 | 34,652,028.55 | 68,787,787.72 |
2/16/21 | 0.255 | 0.286 | 0.254 | 0.274 | 2,037,894.38 | 31,420,157.35 |
2/15/21 | 0.274 | 0.276 | 0.236 | 0.255 | 2,219,207.14 | 29,303,757.04 |
2/14/21 | 0.3 | 0.301 | 0.265 | 0.274 | 2,090,571.48 | 31,451,651.57 |
2/13/21 | 0.295 | 0.317 | 0.286 | 0.3 | 2,380,221.18 | 34,475,294.48 |
2/12/21 | 0.307 | 0.308 | 0.283 | 0.296 | 2,353,578.7 | 33,952,997.07 |
2/11/21 | 0.26 | 0.318 | 0.253 | 0.307 | 3,494,043.34 | 35,255,722.45 |
2/10/21 | 0.246 | 0.267 | 0.245 | 0.259 | 2,298,637.35 | 29,778,039.85 |
2/9/21 | 0.233 | 0.251 | 0.219 | 0.246 | 2,271,074.38 | 28,196,764.27 |
2/8/21 | 0.217 | 0.239 | 0.213 | 0.233 | 2,789,127.18 | 26,746,437.31 |
2/7/21 | 0.224 | 0.226 | 0.2 | 0.217 | 1,952,197.17 | 24,889,548.98 |
2/6/21 | 0.249 | 0.25 | 0.223 | 0.224 | 2,145,142.46 | 25,729,423.84 |
2/5/21 | 0.233 | 0.254 | 0.224 | 0.249 | 3,126,009.19 | 28,592,211.33 |
2/4/21 | 0.228 | 0.245 | 0.212 | 0.233 | 3,056,205.66 | 26,751,667.26 |
2/3/21 | 0.267 | 0.268 | 0.209 | 0.228 | 5,358,220.69 | 26,186,966.65 |
2/2/21 | 0.172 | 0.27 | 0.169 | 0.266 | 9,636,123.17 | 30,563,982.04 |
2/1/21 | 0.168 | 0.178 | 0.166 | 0.172 | 1,424,957.98 | 19,749,099.11 |
1/31/21 | 0.172 | 0.175 | 0.161 | 0.167 | 1,717,095.89 | 19,199,379.43 |
1/30/21 | 0.163 | 0.175 | 0.154 | 0.172 | 1,741,412.88 | 19,762,409.68 |
1/29/21 | 0.151 | 0.154 | 0.146 | 0.151 | 1,246,667.66 | 17,292,349.8 |
1/28/21 | 0.141 | 0.148 | 0.14 | 0.145 | 941,321.59 | 16,633,639.713 |
1/27/21 | 0.153 | 0.155 | 0.138 | 0.141 | 942,822.04 | 16,135,975.468 |
1/26/21 | 0.152 | 0.156 | 0.145 | 0.153 | 950,411.489 | 17,594,736.5 |
1/25/21 | 0.152 | 0.169 | 0.151 | 0.152 | 1,649,395.566 | 17,440,526.449 |
1/24/21 | 0.145 | 0.16 | 0.145 | 0.152 | 1,395,907.667 | 17,432,451.221 |
1/23/21 | 0.142 | 0.149 | 0.139 | 0.145 | 1,222,052.881 | 16,671,808.187 |
1/22/21 | 0.134 | 0.15 | 0.124 | 0.142 | 1,175,311.564 | 16,330,321.077 |
1/21/21 | 0.159 | 0.16 | 0.134 | 0.134 | 1,253,222.277 | 15,389,079.38 |
1/20/21 | 0.164 | 0.173 | 0.145 | 0.159 | 1,559,152.368 | 18,272,921.416 |
1/19/21 | 0.18 | 0.187 | 0.165 | 0.165 | 1,777,223.455 | 18,956,223.087 |
1/18/21 | 0.165 | 0.19 | 0.157 | 0.18 | 4,080,819.588 | 20,699,468.105 |
1/17/21 | 0.172 | 0.177 | 0.154 | 0.165 | 3,043,303.017 | 18,994,348.979 |
1/16/21 | 0.135 | 0.186 | 0.135 | 0.171 | 4,913,833.356 | 19,678,378.037 |
1/15/21 | 0.14 | 0.146 | 0.128 | 0.135 | 1,516,864.614 | 15,507,393.903 |
1/14/21 | 0.132 | 0.149 | 0.128 | 0.14 | 1,446,579.723 | 16,098,852.252 |
1/13/21 | 0.123 | 0.137 | 0.12 | 0.132 | 1,443,084.306 | 15,174,191.291 |
1/12/21 | 0.119 | 0.139 | 0.113 | 0.123 | 1,909,749.304 | 14,140,394.22 |
1/11/21 | 0.137 | 0.137 | 0.11 | 0.119 | 1,447,789.259 | 13,616,770.212 |
1/10/21 | 0.148 | 0.155 | 0.133 | 0.136 | 1,384,567.073 | 15,649,729.332 |
1/9/21 | 0.14 | 0.151 | 0.139 | 0.148 | 1,869,298.782 | 16,944,210.16 |
1/8/21 | 0.14 | 0.143 | 0.124 | 0.14 | 1,570,800.189 | 14,594,230.851 |
1/7/21 | 0.133 | 0.164 | 0.131 | 0.14 | 3,018,672.442 | 14,603,027.928 |
1/6/21 | 0.141 | 0.142 | 0.129 | 0.133 | 2,118,062.517 | 13,921,361.661 |
1/5/21 | 0.116 | 0.141 | 0.114 | 0.141 | 1,752,547.102 | 14,680,551.708 |
1/4/21 | 0.12 | 0.135 | 0.11 | 0.116 | 1,370,056.991 | 12,057,649.519 |
1/3/21 | 0.118 | 0.123 | 0.114 | 0.12 | 1,065,463.527 | 12,481,502.215 |
1/2/21 | 0.115 | 0.121 | 0.112 | 0.118 | 1,146,366.978 | 12,298,466.899 |
1/1/21 | 0.112 | 0.119 | 0.112 | 0.114 | 336,290.823 | 11,923,349.126 |
12/31/20 | 0.113 | 0.116 | 0.108 | 0.112 | 799,048.298 | 11,706,868.202 |
12/30/20 | 0.113 | 0.123 | 0.112 | 0.113 | 884,545.055 | 11,791,237.834 |
12/29/20 | 0.121 | 0.124 | 0.11 | 0.113 | 1,300,611.783 | 11,817,214.277 |
12/28/20 | 0.122 | 0.135 | 0.12 | 0.121 | 2,569,480.514 | 12,618,365.922 |
12/27/20 | 0.115 | 0.179 | 0.115 | 0.122 | 8,161,602.696 | 12,726,581.757 |
12/26/20 | 0.111 | 0.116 | 0.109 | 0.115 | 699,721.683 | 11,995,429.552 |
12/25/20 | 0.112 | 0.118 | 0.109 | 0.111 | 944,346.183 | 11,509,764.024 |
12/24/20 | 0.106 | 0.117 | 0.102 | 0.112 | 1,157,981.017 | 11,685,890.036 |
12/23/20 | 0.127 | 0.127 | 0.105 | 0.106 | 1,269,827.951 | 11,076,943.267 |
12/22/20 | 0.148 | 0.153 | 0.122 | 0.127 | 2,684,202.67 | 13,167,253.972 |
12/21/20 | 0.138 | 0.164 | 0.127 | 0.149 | 4,706,057.354 | 15,455,764.818 |
12/20/20 | 0.157 | 0.157 | 0.135 | 0.138 | 1,140,781.584 | 14,393,611.968 |
12/19/20 | 0.148 | 0.164 | 0.148 | 0.157 | 2,903,625.92 | 16,334,179.054 |
12/18/20 | 0.154 | 0.16 | 0.143 | 0.148 | 2,146,838.212 | 15,342,060.871 |
12/17/20 | 0.172 | 0.182 | 0.153 | 0.154 | 2,913,560.787 | 16,017,588.438 |
12/16/20 | 0.177 | 0.195 | 0.169 | 0.172 | 4,181,408.161 | 17,859,030.161 |
12/15/20 | 0.213 | 0.216 | 0.172 | 0.176 | 3,306,801.627 | 18,298,458.629 |
12/14/20 | 0.238 | 0.249 | 0.212 | 0.213 | 3,406,625.308 | 22,106,618.994 |
12/13/20 | 0.281 | 0.281 | 0.207 | 0.238 | 13,980,921.135 | 24,698,493.749 |
12/12/20 | 0.161 | 0.304 | 0.16 | 0.281 | 47,335,618.675 | 29,234,569.971 |
12/11/20 | 0.088 | 0.229 | 0.083 | 0.161 | 36,880,577.403 | 16,670,425.303 |
12/10/20 | 0.091 | 0.091 | 0.086 | 0.088 | 761,760.555 | 9,158,652.733 |
12/9/20 | 0.091 | 0.093 | 0.088 | 0.091 | 851,494.849 | 9,464,768.885 |
12/8/20 | 0.09 | 0.102 | 0.09 | 0.091 | 1,484,909.735 | 9,417,700.623 |
12/7/20 | 0.092 | 0.093 | 0.09 | 0.09 | 477,242.117 | 9,349,476.668 |