Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 0.278 | 0.294 | 0.257 | 0.263 | 2,481,604.78 | 210,713,391.32 |
4/9/21 | 0.26 | 0.287 | 0.251 | 0.279 | 2,740,024.6 | 223,137,615.99 |
4/8/21 | 0.217 | 0.26 | 0.217 | 0.26 | 2,931,054.35 | 207,973,737.5 |
4/7/21 | 0.334 | 0.334 | 0.201 | 0.217 | 4,596,540.38 | 173,650,558.08 |
4/6/21 | 0.357 | 0.372 | 0.261 | 0.333 | 129,937,496.57 | 266,978,461.48 |
4/5/21 | 0.418 | 0.427 | 0.324 | 0.357 | 131,621,244.93 | 285,839,297.98 |
4/4/21 | 0.393 | 0.418 | 0.344 | 0.415 | 124,630,417.65 | 332,246,009.26 |
4/3/21 | 0.366 | 0.474 | 0.356 | 0.39 | 281,845,273.84 | 312,512,629.79 |
4/2/21 | 0.342 | 0.42 | 0.337 | 0.367 | 277,009,835.1 | 294,145,646.95 |
4/1/21 | 0.338 | 0.379 | 0.311 | 0.342 | 264,830,381.74 | 273,904,628.43 |
3/31/21 | 0.311 | 0.343 | 0.29 | 0.338 | 145,230,935.62 | 270,346,794.93 |
3/30/21 | 0.324 | 0.331 | 0.302 | 0.311 | 87,356,686.18 | 249,274,855.14 |
3/29/21 | 0.315 | 0.331 | 0.3 | 0.325 | 92,009,080.93 | 259,821,513.1 |
3/28/21 | 0.371 | 0.371 | 0.307 | 0.317 | 247,281,203.77 | 253,921,822.65 |
3/27/21 | 0.285 | 0.379 | 0.263 | 0.369 | 383,953,013.48 | 295,579,747.15 |
3/26/21 | 0.276 | 0.286 | 0.266 | 0.284 | 40,490,481.16 | 227,197,219.76 |
3/25/21 | 0.269 | 0.28 | 0.249 | 0.276 | 53,837,890.51 | 220,938,731.44 |
3/24/21 | 0.26 | 0.289 | 0.253 | 0.269 | 85,277,170.16 | 215,225,062.42 |
3/23/21 | 0.288 | 0.289 | 0.249 | 0.261 | 61,752,594.53 | 208,770,173.8 |
3/22/21 | 0.275 | 0.303 | 0.258 | 0.276 | 102,847,225.79 | 221,241,712.36 |
3/21/21 | 0.272 | 0.286 | 0.256 | 0.275 | 70,713,825.21 | 220,546,624.62 |
3/20/21 | 0.299 | 0.304 | 0.266 | 0.273 | 127,536,643.52 | 218,173,069.92 |
3/19/21 | 0.294 | 0.328 | 0.291 | 0.298 | 171,203,503.63 | 238,688,040.99 |
3/18/21 | 0.336 | 0.336 | 0.282 | 0.296 | 182,234,224.19 | 236,993,143.18 |
3/17/21 | 0.303 | 0.349 | 0.254 | 0.333 | 581,354,136.72 | 266,585,547.19 |
3/16/21 | 0.543 | 0.706 | 0.292 | 0.307 | 1,401,264,225.7 | 245,439,033.76 |
3/15/21 | 0.313 | 0.581 | 0.278 | 0.547 | 92,648,166.44 | 437,607,736.18 |
3/14/21 | 0.18 | 0.315 | 0.177 | 0.315 | 15,351,029.44 | 252,581,217.64 |
3/13/21 | 0.169 | 0.203 | 0.157 | 0.181 | 13,326,170.68 | 145,117,068.11 |
3/12/21 | 0.16 | 0.173 | 0.146 | 0.169 | 5,924,678.75 | 135,106,678.3 |
3/11/21 | 0.129 | 0.162 | 0.128 | 0.158 | 13,802,402.35 | 126,623,005.46 |
3/10/21 | 0.122 | 0.136 | 0.11 | 0.129 | 4,724,543.21 | 103,110,399.63 |
3/9/21 | 0.113 | 0.129 | 0.112 | 0.122 | 108,024,180.06 | 97,892,419.7 |
3/8/21 | 0.101 | 0.116 | 0.101 | 0.114 | 107,513,079.55 | 55,037,944.68 |
3/7/21 | 0.102 | 0.103 | 0.099 | 0.101 | 1,583,584.97 | 48,950,622.02 |
3/6/21 | 0.104 | 0.107 | 0.095 | 0.102 | 2,935,995.55 | 49,444,004.24 |
3/5/21 | 0.105 | 0.11 | 0.092 | 0.104 | 73,223,749.19 | 50,429,879.65 |
3/4/21 | 0.123 | 0.125 | 0.097 | 0.105 | 11,761,900.02 | 50,544,125.31 |
3/3/21 | 0.053 | 0.24 | 0.05 | 0.125 | 1,572,987,472.09 | 60,208,858.24 |
3/2/21 | 0.054 | 0.054 | 0.048 | 0.053 | 10,409,157.89 | 25,644,207.69 |
3/1/21 | 0.049 | 0.054 | 0.046 | 0.054 | 11,610,796.32 | 26,153,477.81 |
2/28/21 | 0.055 | 0.055 | 0.043 | 0.049 | 16,327,319.36 | 23,694,138.39 |
2/27/21 | 0.053 | 0.064 | 0.051 | 0.055 | 86,537,363.65 | 26,665,675.95 |
2/26/21 | 0.043 | 0.074 | 0.043 | 0.054 | 6,321,249.28 | 25,922,054.47 |
2/25/21 | 0.042 | 0.05 | 0.041 | 0.044 | 23,209,516.79 | 21,153,997.31 |
2/24/21 | 0.042 | 0.046 | 0.037 | 0.042 | 864,225.37 | 20,352,519.65 |
2/23/21 | 0.055 | 0.055 | 0.032 | 0.042 | 21,357,889.31 | 20,184,290 |
2/22/21 | 0.057 | 0.068 | 0.046 | 0.055 | 1,296,669.35 | 26,726,446.39 |
2/21/21 | 0.054 | 0.059 | 0.052 | 0.057 | 557,863.55 | 27,706,477.76 |
2/20/21 | 0.054 | 0.06 | 0.05 | 0.054 | 1,141,894.42 | 26,090,999.89 |
2/19/21 | 0.052 | 0.072 | 0.048 | 0.054 | 5,877,543.34 | 26,292,331.06 |
2/18/21 | 0.036 | 0.059 | 0.036 | 0.053 | 100,442,433.61 | 25,431,716.88 |
2/17/21 | 0.031 | 0.039 | 0.03 | 0.036 | 47,167,661.48 | 17,401,708.16 |
2/16/21 | 0.03 | 0.031 | 0.029 | 0.031 | 625,825.1 | 14,939,597.99 |
2/15/21 | 0.03 | 0.031 | 0.025 | 0.03 | 7,970,228.8 | 14,647,477.91 |
2/14/21 | 0.031 | 0.032 | 0.029 | 0.03 | 8,810,388.5 | 14,690,040.24 |
2/13/21 | 0.029 | 0.032 | 0.027 | 0.031 | 15,457,256.12 | 15,016,963.56 |
2/12/21 | 0.027 | 0.03 | 0.026 | 0.029 | 10,093,784.55 | 13,955,253.14 |
2/11/21 | 0.025 | 0.027 | 0.024 | 0.027 | 5,974,647.19 | 12,886,547.28 |
2/10/21 | 0.024 | 0.025 | 0.023 | 0.025 | 6,084,677.76 | 12,270,925.74 |
2/9/21 | 0.023 | 0.024 | 0.023 | 0.024 | 4,801,692.14 | 11,605,493.96 |
2/8/21 | 0.023 | 0.023 | 0.022 | 0.023 | 3,244,622.77 | 11,281,774.03 |
2/7/21 | 0.023 | 0.025 | 0.022 | 0.023 | 8,927,870.98 | 11,134,315.68 |
2/6/21 | 0.023 | 0.024 | 0.022 | 0.023 | 2,967,352.92 | 10,980,097.91 |
2/5/21 | 0.022 | 0.023 | 0.022 | 0.023 | 3,633,874.51 | 11,260,356.25 |
2/4/21 | 0.023 | 0.023 | 0.021 | 0.022 | 2,781,813.91 | 10,843,202.31 |
2/3/21 | 0.022 | 0.024 | 0.021 | 0.023 | 4,599,803.25 | 11,026,030.76 |
2/2/21 | 0.021 | 0.022 | 0.021 | 0.022 | 1,426,855.89 | 10,541,528.96 |
2/1/21 | 0.022 | 0.022 | 0.021 | 0.021 | 2,252,874.92 | 10,198,984.74 |
1/31/21 | 0.022 | 0.022 | 0.021 | 0.022 | 1,307,375.02 | 10,431,012.96 |
1/30/21 | 0.022 | 0.023 | 0.021 | 0.022 | 1,473,055.2 | 10,552,075.24 |
1/29/21 | 0.022 | 0.023 | 0.022 | 0.022 | 2,763,938.85 | 10,708,286.69 |
1/28/21 | 0.021 | 0.022 | 0.021 | 0.022 | 6,216,588.298 | 10,567,903.08 |
1/27/21 | 0.023 | 0.024 | 0.021 | 0.021 | 1,774,754.884 | 10,339,711.604 |
1/26/21 | 0.022 | 0.023 | 0.022 | 0.023 | 1,481,556.729 | 11,011,656.076 |
1/25/21 | 0.023 | 0.023 | 0.022 | 0.022 | 192,888.326 | 10,789,776.783 |
1/24/21 | 0.023 | 0.023 | 0.022 | 0.023 | 2,168,326.036 | 11,261,799.219 |
1/23/21 | 0.024 | 0.024 | 0.022 | 0.023 | 276,126.155 | 10,884,113.562 |
1/22/21 | 0.025 | 0.025 | 0.021 | 0.024 | 4,412,261.132 | 11,668,065.355 |
1/21/21 | 0.024 | 0.026 | 0.023 | 0.024 | 9,614,780.368 | 11,728,897.83 |
1/20/21 | 0.025 | 0.025 | 0.024 | 0.025 | 2,325,283.637 | 12,010,256.019 |
1/19/21 | 0.025 | 0.025 | 0.024 | 0.025 | 2,209,907.832 | 12,053,800.376 |
1/18/21 | 0.025 | 0.025 | 0.024 | 0.025 | 2,241,854.43 | 12,152,907.179 |
1/17/21 | 0.025 | 0.027 | 0.023 | 0.025 | 4,896,430.195 | 12,080,527.381 |
1/16/21 | 0.024 | 0.026 | 0.024 | 0.025 | 5,938,423.671 | 12,207,303.103 |
1/15/21 | 0.025 | 0.025 | 0.022 | 0.024 | 213,906.493 | 11,376,416.53 |
1/14/21 | 0.023 | 0.025 | 0.023 | 0.025 | 2,942,347.443 | 11,868,193.188 |
1/13/21 | 0.022 | 0.024 | 0.022 | 0.023 | 205,356.525 | 11,218,114.74 |
1/12/21 | 0.022 | 0.023 | 0.022 | 0.022 | 202,895.957 | 10,747,273.847 |
1/11/21 | 0.024 | 0.024 | 0.021 | 0.022 | 314,817.441 | 10,756,440.05 |