Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 0.013 | 0.013 | 0.012 | 0.013 | 198,452.831 | 24,646,231.579 |
1/15/21 | 0.013 | 0.013 | 0.012 | 0.013 | 189,444.168 | 24,211,256.555 |
1/14/21 | 0.013 | 0.014 | 0.012 | 0.013 | 211,533.599 | 25,034,258.156 |
1/13/21 | 0.012 | 0.013 | 0.012 | 0.013 | 157,974.731 | 24,094,179.428 |
1/12/21 | 0.012 | 0.013 | 0.012 | 0.012 | 131,325.604 | 22,745,701.007 |
1/11/21 | 0.013 | 0.013 | 0.011 | 0.012 | 204,095.055 | 18,970,979.307 |
1/10/21 | 0.013 | 0.014 | 0.012 | 0.013 | 237,388.211 | 19,673,202.923 |
1/9/21 | 0.012 | 0.013 | 0.012 | 0.013 | 194,378.048 | 19,680,593.611 |
1/8/21 | 0.012 | 0.014 | 0.011 | 0.012 | 332,591.286 | 18,312,170.442 |
1/7/21 | 0.012 | 0.013 | 0.011 | 0.012 | 263,990.383 | 18,240,048.526 |
1/6/21 | 0.012 | 0.012 | 0.011 | 0.012 | 213,123.832 | 18,074,912.747 |
1/5/21 | 0.012 | 0.012 | 0.011 | 0.012 | 5,027,811.107 | 18,384,458.831 |
1/4/21 | 0.012 | 0.013 | 0.011 | 0.012 | 10,455,005.576 | 18,531,452.607 |
1/3/21 | 0.012 | 0.013 | 0.012 | 0.012 | 4,951,384.737 | 18,548,184.187 |
1/2/21 | 0.012 | 0.013 | 0.012 | 0.012 | 155,691.486 | 18,766,420.111 |
1/1/21 | 0.012 | 0.012 | 0.012 | 0.012 | 162,221.245 | 18,010,426.689 |
12/31/20 | 0.012 | 0.012 | 0.012 | 0.012 | 154,661.238 | 17,949,238.83 |
12/30/20 | 0.011 | 0.012 | 0.011 | 0.012 | 100,227.456 | 17,883,873.871 |
12/29/20 | 0.012 | 0.012 | 0.011 | 0.011 | 139,345.716 | 17,305,971.487 |
12/28/20 | 0.012 | 0.013 | 0.012 | 0.012 | 197,568.38 | 17,827,327.955 |
12/27/20 | 0.011 | 0.013 | 0.011 | 0.012 | 193,959.671 | 19,003,871.907 |
12/26/20 | 0.011 | 0.011 | 0.011 | 0.011 | 142,734.189 | 16,548,149.245 |
12/25/20 | 0.01 | 0.011 | 0.01 | 0.011 | 129,661.296 | 16,491,640.123 |
12/24/20 | 0.01 | 0.01 | 0.01 | 0.01 | 86,229.828 | 15,954,529.299 |
12/23/20 | 0.009 | 0.01 | 0.008 | 0.01 | 94,368.481 | 15,963,149.16 |
12/22/20 | 0.009 | 0.01 | 0.009 | 0.009 | 53,614.546 | 14,891,396.885 |
12/21/20 | 0.01 | 0.01 | 0.009 | 0.009 | 23,506.207 | 14,664,444.466 |
12/20/20 | 0.011 | 0.011 | 0.009 | 0.01 | 73,605.787 | 15,475,612.022 |
12/19/20 | 0.011 | 0.011 | 0.01 | 0.011 | 189,465.661 | 17,154,875.304 |
12/18/20 | 0.011 | 0.011 | 0.011 | 0.011 | 191,496.491 | 17,931,013.284 |
12/17/20 | 0.013 | 0.013 | 0.011 | 0.011 | 134,145.73 | 18,067,393.284 |
12/16/20 | 0.013 | 0.013 | 0.013 | 0.013 | 47,908.367 | 20,973,436.993 |
12/15/20 | 0.013 | 0.013 | 0.012 | 0.013 | 76,594.318 | 20,567,033.826 |
12/14/20 | 0.013 | 0.013 | 0.012 | 0.013 | 54,949.573 | 20,305,979.924 |
12/13/20 | 0.013 | 0.013 | 0.013 | 0.013 | 54,116.573 | 20,795,587.917 |
12/12/20 | 0.013 | 0.013 | 0.013 | 0.013 | 38,875.499 | 21,358,218.006 |
12/11/20 | 0.013 | 0.013 | 0.013 | 0.013 | 40,909.283 | 21,113,279.459 |
12/10/20 | 0.014 | 0.014 | 0.013 | 0.013 | 46,240.613 | 21,583,059.809 |
12/9/20 | 0.013 | 0.014 | 0.013 | 0.014 | 52,359.473 | 22,045,607.056 |
12/8/20 | 0.014 | 0.014 | 0.013 | 0.013 | 58,630.566 | 21,148,794.844 |
12/7/20 | 0.015 | 0.015 | 0.014 | 0.014 | 38,470.507 | 22,857,001.501 |
12/6/20 | 0.014 | 0.015 | 0.014 | 0.015 | 44,519.454 | 23,557,018.838 |
12/5/20 | 0.015 | 0.016 | 0.014 | 0.014 | 71,840.011 | 23,461,527.578 |
12/4/20 | 0.014 | 0.016 | 0.014 | 0.015 | 83,190.242 | 23,856,812.876 |
12/3/20 | 0.015 | 0.016 | 0.014 | 0.014 | 52,170.962 | 23,213,366.159 |
12/2/20 | 0.018 | 0.018 | 0.015 | 0.015 | 35,674.295 | 25,105,433.991 |
11/29/20 | 0.014 | 0.015 | 0.014 | 0.015 | 43,854.156 | 23,636,508.854 |
11/28/20 | 0.014 | 0.014 | 0.014 | 0.014 | 33,734.643 | 23,126,398.8 |
11/27/20 | 0.014 | 0.015 | 0.014 | 0.014 | 25,291.74 | 22,851,144.321 |
11/26/20 | 0.015 | 0.015 | 0.013 | 0.014 | 52,075.597 | 23,477,438.68 |
11/25/20 | 0.016 | 0.016 | 0.015 | 0.015 | 40,812.56 | 24,792,666.007 |
11/24/20 | 0.015 | 0.016 | 0.015 | 0.016 | 67,601.271 | 25,866,285.327 |
11/23/20 | 0.013 | 0.016 | 0.013 | 0.015 | 67,109.597 | 24,850,263.587 |
11/22/20 | 0.013 | 0.015 | 0.013 | 0.013 | 52,375.652 | 21,658,471.024 |
11/21/20 | 0.013 | 0.013 | 0.012 | 0.013 | 35,656.562 | 20,473,344.617 |
11/20/20 | 0.012 | 0.013 | 0.012 | 0.013 | 20,697.137 | 21,287,994.637 |
11/19/20 | 0.012 | 0.012 | 0.012 | 0.012 | 37,639.608 | 19,856,684.864 |
11/18/20 | 0.012 | 0.012 | 0.011 | 0.012 | 29,729.928 | 19,652,309.78 |
11/17/20 | 0.011 | 0.012 | 0.011 | 0.012 | 51,100.368 | 18,925,510.516 |
11/16/20 | 0.011 | 0.012 | 0.011 | 0.011 | 17,332.162 | 18,108,992.954 |
11/15/20 | 0.011 | 0.011 | 0.011 | 0.011 | 25,381.293 | 18,276,343.222 |
11/14/20 | 0.011 | 0.011 | 0.011 | 0.011 | 38,627.422 | 18,210,840.656 |
11/13/20 | 0.012 | 0.012 | 0.011 | 0.011 | 33,109.462 | 18,617,371.019 |
11/12/20 | 0.012 | 0.012 | 0.012 | 0.012 | 69,715.987 | 18,707,846.437 |
11/11/20 | 0.012 | 0.012 | 0.012 | 0.012 | 33,913.126 | 19,420,833.468 |
11/10/20 | 0.012 | 0.012 | 0.012 | 0.012 | 26,846.209 | 19,301,863.281 |
11/9/20 | 0.012 | 0.012 | 0.012 | 0.012 | 28,526.447 | 19,394,510.768 |
11/8/20 | 0.013 | 0.013 | 0.012 | 0.012 | 63,632.485 | 19,990,475.558 |
11/7/20 | 0.013 | 0.013 | 0.013 | 0.013 | 38,245.402 | 20,954,585.393 |
11/6/20 | 0.013 | 0.013 | 0.013 | 0.013 | 51,060.342 | 21,737,062.492 |
11/5/20 | 0.012 | 0.013 | 0.012 | 0.013 | 38,925.569 | 20,910,625.327 |
11/3/20 | 0.012 | 0.012 | 0.012 | 0.012 | 32,633.234 | 19,868,175.257 |
10/27/20 | 0.016 | 0.016 | 0.016 | 0.016 | 46,222.764 | 26,016,367.136 |
10/26/20 | 0.016 | 0.017 | 0.016 | 0.016 | 43,471.503 | 26,485,143.562 |
10/25/20 | 0.017 | 0.017 | 0.016 | 0.016 | 41,598.847 | 26,108,398.382 |
10/24/20 | 0.018 | 0.018 | 0.017 | 0.017 | 52,558.253 | 25,766,037.868 |
10/23/20 | 0.018 | 0.018 | 0.017 | 0.018 | 60,541.467 | 27,196,518.881 |
10/22/20 | 0.018 | 0.019 | 0.018 | 0.018 | 102,520.552 | 27,778,620.486 |
10/21/20 | 0.018 | 0.019 | 0.018 | 0.018 | 58,382.308 | 28,321,455.604 |
10/20/20 | 0.018 | 0.018 | 0.018 | 0.018 | 38,288.774 | 26,872,803.078 |
10/19/20 | 0.018 | 0.018 | 0.018 | 0.018 | 41,754.275 | 27,818,203.148 |
10/18/20 | 0.018 | 0.018 | 0.018 | 0.018 | 36,656.482 | 28,256,368.781 |
10/17/20 | 0.018 | 0.018 | 0.018 | 0.018 | 31,593.631 | 27,554,659.499 |
10/16/20 | 0.017 | 0.018 | 0.017 | 0.018 | 35,078.544 | 27,409,407.876 |
10/15/20 | 0.017 | 0.018 | 0.017 | 0.017 | 39,514.644 | 26,543,507.325 |
10/14/20 | 0.018 | 0.018 | 0.017 | 0.017 | 103,508.821 | 26,548,591.888 |
10/13/20 | 0.018 | 0.018 | 0.018 | 0.018 | 57,573.154 | 27,497,494.95 |
10/12/20 | 0.018 | 0.018 | 0.018 | 0.018 | 42,136.067 | 27,860,697.924 |
10/11/20 | 0.018 | 0.018 | 0.018 | 0.018 | 44,291.649 | 27,880,194.585 |
10/10/20 | 0.018 | 0.018 | 0.018 | 0.018 | 32,145.625 | 27,656,867.51 |