Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 0.117 | 0.128 | 0.115 | 0.126 | 22,525,533.46 | 83,063,510.86 |
4/14/21 | 0.113 | 0.119 | 0.109 | 0.117 | 20,560,534.54 | 77,080,878.79 |
4/13/21 | 0.118 | 0.119 | 0.111 | 0.113 | 16,152,285.56 | 74,268,370.5 |
4/12/21 | 0.125 | 0.126 | 0.115 | 0.118 | 17,683,066.96 | 77,603,529.27 |
4/11/21 | 0.13 | 0.132 | 0.123 | 0.125 | 11,820,215.66 | 82,020,667.92 |
4/10/21 | 0.131 | 0.141 | 0.123 | 0.13 | 23,390,250.15 | 85,571,278.72 |
4/9/21 | 0.134 | 0.137 | 0.128 | 0.131 | 25,977,204.86 | 86,461,844.31 |
4/8/21 | 0.119 | 0.14 | 0.117 | 0.134 | 34,147,499.63 | 88,257,947.61 |
4/7/21 | 0.132 | 0.134 | 0.11 | 0.118 | 36,386,563.86 | 77,758,057.97 |
4/6/21 | 0.145 | 0.154 | 0.128 | 0.133 | 35,858,426.77 | 87,241,335.57 |
4/5/21 | 0.14 | 0.157 | 0.133 | 0.145 | 64,541,686.3 | 95,402,739.98 |
4/4/21 | 0.139 | 0.169 | 0.134 | 0.139 | 139,666,112.1 | 91,681,150.37 |
4/3/21 | 0.108 | 0.173 | 0.107 | 0.14 | 207,478,780.62 | 92,273,487.96 |
4/2/21 | 0.115 | 0.121 | 0.107 | 0.108 | 28,157,192.57 | 71,003,502.29 |
4/1/21 | 0.129 | 0.129 | 0.113 | 0.115 | 39,021,591.25 | 75,390,843.16 |
3/31/21 | 0.125 | 0.147 | 0.117 | 0.129 | 111,857,552.6 | 84,749,119.3 |
3/30/21 | 0.103 | 0.128 | 0.098 | 0.125 | 80,950,274.59 | 81,995,748.71 |
3/29/21 | 0.088 | 0.103 | 0.087 | 0.103 | 35,410,109.62 | 67,571,460.09 |
3/28/21 | 0.086 | 0.09 | 0.085 | 0.088 | 15,097,916.77 | 57,765,730 |
3/27/21 | 0.088 | 0.094 | 0.083 | 0.086 | 24,838,899.79 | 56,590,552.88 |
3/26/21 | 0.071 | 0.09 | 0.07 | 0.088 | 39,063,648.13 | 57,788,524.06 |
3/25/21 | 0.077 | 0.078 | 0.07 | 0.071 | 13,286,886.55 | 46,477,476.64 |
3/24/21 | 0.089 | 0.091 | 0.077 | 0.078 | 16,541,336.72 | 51,049,073.95 |
3/23/21 | 0.082 | 0.093 | 0.074 | 0.089 | 33,341,108.63 | 58,737,186.27 |
3/22/21 | 0.086 | 0.089 | 0.081 | 0.082 | 13,867,028.46 | 53,753,535.57 |
3/21/21 | 0.087 | 0.089 | 0.083 | 0.086 | 10,539,363.87 | 56,628,604.2 |
3/20/21 | 0.092 | 0.095 | 0.087 | 0.087 | 13,528,485.2 | 57,283,650.97 |
3/19/21 | 0.089 | 0.097 | 0.085 | 0.092 | 28,510,197.87 | 60,629,669.71 |
3/18/21 | 0.094 | 0.095 | 0.082 | 0.089 | 17,197,426.38 | 58,208,870.38 |
3/17/21 | 0.097 | 0.097 | 0.088 | 0.094 | 25,467,230.2 | 61,952,710.1 |
3/16/21 | 0.103 | 0.104 | 0.095 | 0.096 | 23,763,240.41 | 63,459,173.43 |
3/15/21 | 0.09 | 0.118 | 0.09 | 0.103 | 55,878,305.76 | 67,782,094.18 |
3/14/21 | 0.095 | 0.109 | 0.089 | 0.09 | 12,545,226.8 | 58,218,800.94 |
3/13/21 | 0.089 | 0.106 | 0.085 | 0.095 | 51,626,975.64 | 61,595,963.06 |
3/12/21 | 0.093 | 0.095 | 0.083 | 0.089 | 48,202,142.69 | 57,409,868.94 |
3/11/21 | 0.084 | 0.1 | 0.079 | 0.093 | 68,304,733.72 | 60,451,851.52 |
3/10/21 | 0.092 | 0.114 | 0.082 | 0.084 | 98,860,978.5 | 54,584,819.97 |
3/9/21 | 0.067 | 0.101 | 0.067 | 0.092 | 101,539,726.02 | 59,849,533.07 |
3/8/21 | 0.058 | 0.071 | 0.055 | 0.067 | 37,308,475.74 | 43,135,355.64 |
3/7/21 | 0.043 | 0.06 | 0.042 | 0.059 | 39,000,524.99 | 36,788,060.91 |
3/6/21 | 0.046 | 0.051 | 0.041 | 0.043 | 4,253,766.03 | 27,021,019.98 |
3/5/21 | 0.043 | 0.058 | 0.038 | 0.046 | 17,664,060.73 | 28,603,253.78 |
3/4/21 | 0.037 | 0.045 | 0.036 | 0.043 | 5,271,630.41 | 26,959,186.47 |
3/3/21 | 0.033 | 0.037 | 0.033 | 0.037 | 5,263,245 | 23,217,976.86 |
3/2/21 | 0.034 | 0.035 | 0.031 | 0.033 | 4,166,099.34 | 20,516,271.77 |
3/1/21 | 0.03 | 0.036 | 0.029 | 0.034 | 3,951,495.58 | 21,287,430.47 |
2/28/21 | 0.033 | 0.036 | 0.028 | 0.03 | 4,154,404.23 | 18,978,648.77 |
2/27/21 | 0.029 | 0.038 | 0.029 | 0.033 | 7,496,064.86 | 20,972,149.9 |
2/26/21 | 0.031 | 0.032 | 0.026 | 0.029 | 1,663,717.86 | 18,490,240.59 |
2/25/21 | 0.032 | 0.036 | 0.03 | 0.031 | 4,350,093.92 | 19,385,394.52 |
2/24/21 | 0.03 | 0.036 | 0.029 | 0.032 | 3,057,605.68 | 19,984,387.48 |
2/23/21 | 0.036 | 0.039 | 0.028 | 0.03 | 6,960,430.24 | 19,103,762.04 |
2/22/21 | 0.04 | 0.042 | 0.03 | 0.036 | 2,394,959.56 | 22,527,357.66 |
2/21/21 | 0.04 | 0.043 | 0.039 | 0.04 | 2,860,080.01 | 25,312,807.08 |
2/20/21 | 0.042 | 0.046 | 0.039 | 0.04 | 3,815,337.9 | 25,249,584.88 |
2/19/21 | 0.048 | 0.048 | 0.041 | 0.042 | 2,204,330.84 | 26,168,424.22 |
2/18/21 | 0.04 | 0.049 | 0.039 | 0.048 | 12,063,366.02 | 29,971,925.27 |
2/17/21 | 0.04 | 0.045 | 0.037 | 0.04 | 4,537,139.34 | 24,812,189.52 |
2/16/21 | 0.033 | 0.048 | 0.032 | 0.04 | 25,915,934.8 | 25,332,813.6 |
2/15/21 | 0.036 | 0.038 | 0.029 | 0.033 | 2,764,416.68 | 20,407,469.62 |
2/14/21 | 0.04 | 0.044 | 0.035 | 0.036 | 3,667,064.35 | 22,490,239.9 |
2/13/21 | 0.032 | 0.04 | 0.032 | 0.04 | 4,382,111.39 | 24,981,731.86 |
2/12/21 | 0.032 | 0.033 | 0.03 | 0.032 | 3,783,358.28 | 20,164,356.94 |
2/11/21 | 0.027 | 0.032 | 0.027 | 0.032 | 2,746,743.69 | 19,920,561.61 |
2/10/21 | 0.027 | 0.029 | 0.023 | 0.027 | 2,557,922.11 | 17,131,137.27 |
2/9/21 | 0.025 | 0.028 | 0.025 | 0.027 | 1,461,599.71 | 16,695,171.52 |
2/8/21 | 0.024 | 0.028 | 0.024 | 0.025 | 1,882,508.46 | 15,993,930.35 |
2/7/21 | 0.027 | 0.028 | 0.023 | 0.024 | 1,666,221.38 | 15,332,939.83 |
2/6/21 | 0.027 | 0.029 | 0.025 | 0.027 | 2,460,617.53 | 17,135,591.56 |
2/5/21 | 0.027 | 0.028 | 0.026 | 0.027 | 2,197,980.75 | 16,721,541.83 |
2/4/21 | 0.025 | 0.028 | 0.024 | 0.027 | 4,574,327.49 | 16,766,380.02 |
2/3/21 | 0.024 | 0.026 | 0.023 | 0.025 | 1,992,532.75 | 15,843,339.61 |
2/2/21 | 0.021 | 0.024 | 0.021 | 0.024 | 2,667,142.3 | 14,751,425.72 |
2/1/21 | 0.021 | 0.022 | 0.02 | 0.021 | 3,757,069.22 | 13,405,062.94 |
1/31/21 | 0.02 | 0.022 | 0.02 | 0.022 | 3,862,023.74 | 13,504,138.77 |
1/30/21 | 0.021 | 0.023 | 0.02 | 0.02 | 2,652,532.97 | 12,645,902.4 |
1/29/21 | 0.021 | 0.022 | 0.02 | 0.02 | 3,459,523.64 | 12,833,373.8 |
1/28/21 | 0.019 | 0.02 | 0.019 | 0.02 | 3,176,571.163 | 12,507,889.007 |
1/27/21 | 0.022 | 0.023 | 0.018 | 0.019 | 2,987,859.8 | 12,106,012.25 |
1/26/21 | 0.023 | 0.023 | 0.021 | 0.022 | 3,693,892.518 | 13,598,704.765 |
1/25/21 | 0.025 | 0.025 | 0.022 | 0.023 | 5,505,598.082 | 14,315,517.184 |
1/24/21 | 0.022 | 0.026 | 0.022 | 0.025 | 6,706,307.976 | 15,818,525.694 |
1/23/21 | 0.023 | 0.024 | 0.022 | 0.022 | 3,857,012.084 | 14,017,919.552 |
1/22/21 | 0.023 | 0.024 | 0.021 | 0.023 | 9,872,633.229 | 14,332,508.881 |
1/21/21 | 0.024 | 0.028 | 0.023 | 0.023 | 13,082,807.939 | 14,603,186.899 |
1/20/21 | 0.023 | 0.024 | 0.022 | 0.024 | 6,680,040.189 | 15,011,439.931 |
1/19/21 | 0.025 | 0.026 | 0.022 | 0.023 | 6,421,907.332 | 14,441,512.202 |
1/18/21 | 0.023 | 0.027 | 0.022 | 0.025 | 9,277,587.04 | 15,827,787.373 |
1/17/21 | 0.022 | 0.025 | 0.02 | 0.023 | 3,984,037.589 | 14,218,290.682 |
1/16/21 | 0.022 | 0.023 | 0.021 | 0.022 | 7,117,125.578 | 13,805,515.286 |