Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/13/21 | 0.039 | 0.039 | 0.031 | 0.034 | 2,405,669.83 | 184,667,586.24 |
4/12/21 | 0.044 | 0.046 | 0.036 | 0.039 | 2,676,710.46 | 216,188,649.43 |
4/11/21 | 0.043 | 0.044 | 0.043 | 0.044 | 2,330,340.58 | 239,513,958.84 |
4/10/21 | 0.044 | 0.045 | 0.043 | 0.043 | 2,158,382.09 | 238,509,575.97 |
4/9/21 | 0.048 | 0.048 | 0.043 | 0.044 | 1,985,405.8 | 243,976,062.85 |
4/8/21 | 0.046 | 0.049 | 0.045 | 0.047 | 1,611,227.46 | 260,654,274.17 |
4/7/21 | 0.046 | 0.047 | 0.043 | 0.046 | 1,673,469.84 | 251,667,786.13 |
4/6/21 | 0.047 | 0.049 | 0.046 | 0.046 | 1,548,010.53 | 254,907,554.99 |
4/5/21 | 0.049 | 0.051 | 0.047 | 0.047 | 1,521,395.24 | 259,831,167.39 |
4/4/21 | 0.047 | 0.049 | 0.045 | 0.049 | 1,477,309.58 | 267,491,119.86 |
4/3/21 | 0.047 | 0.053 | 0.046 | 0.047 | 1,702,259.12 | 258,018,408.4 |
4/2/21 | 0.047 | 0.049 | 0.045 | 0.047 | 1,521,526.11 | 256,152,163.73 |
4/1/21 | 0.048 | 0.05 | 0.046 | 0.047 | 1,494,795.48 | 258,566,834 |
3/31/21 | 0.054 | 0.054 | 0.047 | 0.049 | 1,605,845.68 | 266,204,948.58 |
3/30/21 | 0.054 | 0.056 | 0.051 | 0.054 | 1,701,089.86 | 294,709,917.3 |
3/29/21 | 0.053 | 0.055 | 0.048 | 0.054 | 1,799,658.59 | 296,099,507.57 |
3/28/21 | 0.045 | 0.053 | 0.043 | 0.053 | 1,592,163.4 | 292,191,412.46 |
3/27/21 | 0.039 | 0.045 | 0.039 | 0.045 | 1,357,403.03 | 244,763,272.13 |
3/26/21 | 0.039 | 0.041 | 0.037 | 0.039 | 1,255,189.38 | 216,443,210.74 |
3/25/21 | 0.041 | 0.043 | 0.037 | 0.039 | 1,474,422.66 | 213,147,147.55 |
3/24/21 | 0.046 | 0.048 | 0.041 | 0.041 | 1,516,767.52 | 226,921,678.35 |
3/23/21 | 0.04 | 0.047 | 0.04 | 0.046 | 1,495,202.77 | 254,571,224 |
3/22/21 | 0.045 | 0.046 | 0.04 | 0.04 | 1,541,632.41 | 222,070,700.08 |
3/21/21 | 0.046 | 0.046 | 0.039 | 0.045 | 1,510,363.64 | 246,691,864.76 |
3/20/21 | 0.048 | 0.049 | 0.043 | 0.046 | 1,410,716.67 | 251,426,141.53 |
3/19/21 | 0.043 | 0.051 | 0.038 | 0.048 | 1,585,646.56 | 262,479,078.31 |
3/18/21 | 0.032 | 0.045 | 0.032 | 0.043 | 1,921,400.52 | 235,552,937.57 |
3/17/21 | 0.024 | 0.032 | 0.024 | 0.032 | 1,596,791.6 | 175,680,600.88 |
3/16/21 | 0.025 | 0.025 | 0.022 | 0.024 | 1,351,359.43 | 129,623,283.27 |
3/15/21 | 0.028 | 0.029 | 0.025 | 0.025 | 1,161,139.31 | 134,766,502.05 |
3/14/21 | 0.027 | 0.03 | 0.026 | 0.028 | 1,365,262.81 | 153,276,240.33 |
3/13/21 | 0.025 | 0.028 | 0.025 | 0.027 | 1,350,056.74 | 149,330,535.94 |
3/12/21 | 0.028 | 0.028 | 0.021 | 0.025 | 1,764,524.08 | 138,246,785.77 |
3/11/21 | 0.025 | 0.028 | 0.024 | 0.028 | 2,450,655.13 | 151,491,027.55 |
3/10/21 | 0.024 | 0.026 | 0.024 | 0.025 | 1,337,931.97 | 136,816,686.72 |
3/9/21 | 0.021 | 0.027 | 0.021 | 0.024 | 1,655,897.16 | 132,659,204.81 |
3/8/21 | 0.02 | 0.022 | 0.019 | 0.021 | 1,668,016.33 | 116,495,174.73 |
3/7/21 | 0.02 | 0.021 | 0.019 | 0.02 | 1,417,370.15 | 110,461,089.61 |
3/6/21 | 0.021 | 0.021 | 0.019 | 0.02 | 1,236,767.83 | 107,126,664.67 |
3/5/21 | 0.022 | 0.022 | 0.02 | 0.021 | 1,536,453.25 | 114,332,355.02 |
3/4/21 | 0.024 | 0.026 | 0.021 | 0.022 | 1,578,847.23 | 119,220,401.43 |
3/3/21 | 0.024 | 0.026 | 0.021 | 0.024 | 1,767,256.68 | 132,512,449.92 |
3/2/21 | 0.019 | 0.024 | 0.019 | 0.024 | 1,659,259.85 | 129,339,480.09 |
3/1/21 | 0.017 | 0.019 | 0.017 | 0.019 | 1,463,752.95 | 101,957,724.69 |
2/28/21 | 0.019 | 0.019 | 0.016 | 0.017 | 1,203,408.22 | 91,903,154.09 |
2/27/21 | 0.018 | 0.02 | 0.018 | 0.019 | 942,001.41 | 104,059,647.4 |
2/26/21 | 0.023 | 0.023 | 0.016 | 0.018 | 1,316,986.1 | 99,333,924.04 |
2/25/21 | 0.02 | 0.024 | 0.02 | 0.023 | 1,260,029.28 | 126,969,856.1 |
2/24/21 | 0.019 | 0.022 | 0.018 | 0.02 | 1,027,304.25 | 110,872,098.11 |
2/23/21 | 0.024 | 0.025 | 0.016 | 0.019 | 1,307,092.6 | 102,699,524.02 |
2/22/21 | 0.026 | 0.026 | 0.022 | 0.024 | 1,761,916.49 | 132,176,972.69 |
2/21/21 | 0.027 | 0.028 | 0.025 | 0.026 | 1,623,384.26 | 143,063,868 |
2/20/21 | 0.028 | 0.029 | 0.022 | 0.027 | 3,118,437.64 | 148,222,283.67 |
2/19/21 | 0.026 | 0.029 | 0.025 | 0.028 | 2,422,318.87 | 149,941,229.53 |
2/18/21 | 0.031 | 0.032 | 0.025 | 0.026 | 2,283,866.94 | 139,873,735.59 |
2/17/21 | 0.033 | 0.034 | 0.031 | 0.031 | 1,699,102.03 | 169,800,746.08 |
2/16/21 | 0.033 | 0.037 | 0.032 | 0.033 | 3,297,179.47 | 181,455,569.4 |
2/15/21 | 0.035 | 0.036 | 0.03 | 0.033 | 2,786,700.11 | 176,435,913 |
2/14/21 | 0.031 | 0.035 | 0.03 | 0.035 | 2,805,981.39 | 188,480,149.23 |
2/13/21 | 0.024 | 0.034 | 0.023 | 0.031 | 4,833,226.35 | 168,124,008.59 |
2/12/21 | 0.019 | 0.024 | 0.018 | 0.024 | 2,654,572.17 | 128,684,791.23 |
2/11/21 | 0.019 | 0.023 | 0.019 | 0.019 | 2,112,637.33 | 103,950,724.38 |
2/10/21 | 0.021 | 0.021 | 0.019 | 0.019 | 1,787,358.18 | 105,607,045.94 |
2/9/21 | 0.02 | 0.022 | 0.02 | 0.021 | 1,566,370.56 | 112,887,281.73 |
2/8/21 | 0.019 | 0.021 | 0.018 | 0.02 | 2,129,624.81 | 109,845,638.04 |
2/7/21 | 0.02 | 0.021 | 0.019 | 0.019 | 1,582,268.8 | 104,786,166.9 |
2/6/21 | 0.022 | 0.023 | 0.02 | 0.02 | 2,680,877.55 | 109,562,172.64 |
2/5/21 | 0.023 | 0.023 | 0.022 | 0.022 | 2,042,812.23 | 121,505,757.68 |
2/4/21 | 0.021 | 0.024 | 0.021 | 0.023 | 2,853,449.31 | 122,671,736.53 |
2/3/21 | 0.023 | 0.023 | 0.02 | 0.021 | 3,498,281.49 | 115,578,589.97 |
2/2/21 | 0.018 | 0.024 | 0.017 | 0.023 | 2,165,957.64 | 122,925,824.11 |
2/1/21 | 0.016 | 0.018 | 0.016 | 0.018 | 2,159,569.34 | 94,821,037.19 |
1/31/21 | 0.017 | 0.018 | 0.016 | 0.016 | 1,608,946 | 88,190,712.6 |
1/30/21 | 0.017 | 0.018 | 0.017 | 0.017 | 1,436,329.68 | 94,321,245.16 |
1/29/21 | 0.018 | 0.019 | 0.017 | 0.018 | 2,962,833.73 | 99,315,618.82 |
1/28/21 | 0.019 | 0.019 | 0.017 | 0.018 | 2,022,638.54 | 99,394,838.69 |
1/27/21 | 0.017 | 0.019 | 0.016 | 0.019 | 1,755,183.478 | 100,913,849.697 |
1/26/21 | 0.017 | 0.018 | 0.016 | 0.017 | 2,061,969.063 | 90,116,066.521 |
1/25/21 | 0.017 | 0.018 | 0.017 | 0.017 | 1,840,098.196 | 93,379,987.002 |
1/24/21 | 0.015 | 0.018 | 0.015 | 0.017 | 1,890,070.623 | 93,510,674.829 |
1/23/21 | 0.014 | 0.015 | 0.014 | 0.015 | 1,153,131.582 | 81,959,776.691 |
1/22/21 | 0.015 | 0.015 | 0.014 | 0.014 | 1,715,356.831 | 76,163,902.254 |
1/21/21 | 0.014 | 0.015 | 0.014 | 0.015 | 1,825,514.54 | 79,833,181.703 |
1/20/21 | 0.015 | 0.015 | 0.014 | 0.014 | 1,087,472.788 | 76,584,197.686 |
1/19/21 | 0.015 | 0.015 | 0.014 | 0.015 | 2,141,928.92 | 80,791,016.57 |
1/18/21 | 0.015 | 0.017 | 0.015 | 0.015 | 1,111,640.952 | 82,786,467.543 |
1/17/21 | 0.014 | 0.018 | 0.013 | 0.015 | 955,237.044 | 83,050,079.99 |
1/16/21 | 0.011 | 0.014 | 0.01 | 0.014 | 891,799.442 | 73,810,139.382 |
1/15/21 | 0.012 | 0.012 | 0.01 | 0.011 | 926,376.332 | 58,113,490.391 |
1/14/21 | 0.011 | 0.013 | 0.01 | 0.012 | 1,111,065.646 | 64,259,519.293 |