Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.164 | 0.21 | 0.158 | 0.182 | 26,772,554.3 | 40,215,304.25 |
2/16/21 | 0.17 | 0.173 | 0.158 | 0.164 | 6,433,710.08 | 36,333,381.51 |
2/15/21 | 0.144 | 0.182 | 0.129 | 0.17 | 34,003,601.32 | 37,518,501.21 |
2/14/21 | 0.152 | 0.16 | 0.135 | 0.144 | 6,255,929.72 | 31,830,657.75 |
2/13/21 | 0.143 | 0.152 | 0.135 | 0.15 | 7,597,149.47 | 33,242,535.53 |
2/12/21 | 0.138 | 0.144 | 0.131 | 0.143 | 6,678,286.1 | 31,661,714.83 |
2/11/21 | 0.117 | 0.17 | 0.117 | 0.138 | 39,684,677.55 | 30,476,727.34 |
2/10/21 | 0.108 | 0.123 | 0.106 | 0.117 | 8,525,083.7 | 25,786,512.5 |
2/9/21 | 0.105 | 0.109 | 0.102 | 0.108 | 3,114,488.86 | 24,000,333 |
2/8/21 | 0.106 | 0.106 | 0.101 | 0.105 | 2,542,157.56 | 23,128,928.37 |
2/7/21 | 0.114 | 0.114 | 0.1 | 0.105 | 6,481,169.72 | 23,324,409.37 |
2/6/21 | 0.096 | 0.13 | 0.096 | 0.114 | 35,888,639.83 | 25,132,552.86 |
2/5/21 | 0.089 | 0.096 | 0.088 | 0.096 | 1,698,519.06 | 21,132,899.8 |
2/4/21 | 0.091 | 0.092 | 0.083 | 0.089 | 1,304,425.31 | 19,631,420.92 |
2/3/21 | 0.086 | 0.092 | 0.085 | 0.091 | 3,437,134.8 | 20,058,067.75 |
2/2/21 | 0.083 | 0.087 | 0.081 | 0.086 | 1,142,299.92 | 19,056,098.03 |
2/1/21 | 0.083 | 0.084 | 0.08 | 0.083 | 1,043,073.6 | 18,298,462.07 |
1/31/21 | 0.084 | 0.085 | 0.081 | 0.083 | 717,574.65 | 18,368,866.37 |
1/30/21 | 0.085 | 0.086 | 0.081 | 0.083 | 573,383.76 | 18,456,009.27 |
1/29/21 | 0.086 | 0.086 | 0.083 | 0.085 | 1,312,656.5 | 18,747,419.42 |
1/28/21 | 0.082 | 0.085 | 0.081 | 0.083 | 1,348,449.027 | 18,430,371.024 |
1/27/21 | 0.088 | 0.09 | 0.08 | 0.082 | 1,224,046.963 | 18,147,985.334 |
1/26/21 | 0.089 | 0.094 | 0.085 | 0.088 | 4,021,516.71 | 19,483,438.559 |
1/25/21 | 0.089 | 0.092 | 0.088 | 0.089 | 1,157,089.535 | 19,678,039.844 |
1/24/21 | 0.09 | 0.09 | 0.087 | 0.089 | 897,095.835 | 19,688,350.551 |
1/23/21 | 0.091 | 0.091 | 0.086 | 0.09 | 1,326,508.81 | 19,821,413.659 |
1/22/21 | 0.089 | 0.098 | 0.078 | 0.09 | 13,890,048.105 | 20,003,101.038 |
1/21/21 | 0.096 | 0.108 | 0.088 | 0.089 | 14,887,220.048 | 19,720,951.66 |
1/20/21 | 0.098 | 0.098 | 0.091 | 0.096 | 1,917,868.183 | 21,340,804.562 |
1/19/21 | 0.099 | 0.101 | 0.095 | 0.097 | 1,600,407.917 | 21,429,383.357 |
1/18/21 | 0.099 | 0.102 | 0.091 | 0.099 | 2,524,880.733 | 21,790,722.538 |
1/17/21 | 0.095 | 0.101 | 0.089 | 0.099 | 2,763,176.162 | 21,820,953.08 |
1/16/21 | 0.087 | 0.095 | 0.085 | 0.094 | 2,032,139.828 | 20,808,927.79 |
1/15/21 | 0.089 | 0.09 | 0.081 | 0.087 | 1,048,638.039 | 19,205,564.804 |
1/14/21 | 0.087 | 0.091 | 0.083 | 0.089 | 1,353,593.999 | 19,617,052.21 |
1/13/21 | 0.084 | 0.087 | 0.081 | 0.087 | 891,241.655 | 19,268,470.01 |
1/12/21 | 0.083 | 0.087 | 0.078 | 0.084 | 1,244,182.354 | 18,541,634.782 |
1/11/21 | 0.095 | 0.095 | 0.076 | 0.083 | 1,816,815.953 | 18,406,935.437 |
1/10/21 | 0.101 | 0.106 | 0.091 | 0.095 | 3,745,836.556 | 21,023,450.184 |
1/9/21 | 0.101 | 0.102 | 0.096 | 0.101 | 2,874,329.552 | 22,431,372.381 |
1/8/21 | 0.107 | 0.109 | 0.092 | 0.102 | 4,227,618.414 | 22,636,080.666 |
1/7/21 | 0.095 | 0.118 | 0.092 | 0.108 | 20,684,821.802 | 23,842,108.053 |
1/6/21 | 0.086 | 0.098 | 0.086 | 0.096 | 11,621,817.612 | 21,134,601.02 |
1/5/21 | 0.086 | 0.088 | 0.08 | 0.086 | 1,509,721.345 | 19,073,948.151 |
1/4/21 | 0.087 | 0.1 | 0.079 | 0.086 | 11,357,275.079 | 18,938,134.166 |
1/3/21 | 0.085 | 0.089 | 0.079 | 0.087 | 2,570,218.237 | 19,175,069.612 |
1/2/21 | 0.091 | 0.091 | 0.082 | 0.085 | 2,035,661.182 | 18,796,289.442 |
1/1/21 | 0.088 | 0.096 | 0.087 | 0.091 | 9,525,465.982 | 20,221,736.001 |
12/31/20 | 0.088 | 0.1 | 0.084 | 0.089 | 14,421,593.019 | 19,612,108.052 |
12/30/20 | 0.083 | 0.088 | 0.081 | 0.088 | 1,389,749.217 | 19,440,966.162 |
12/29/20 | 0.083 | 0.083 | 0.076 | 0.083 | 1,205,199.717 | 18,300,919.271 |
12/28/20 | 0.082 | 0.089 | 0.08 | 0.083 | 3,278,859.703 | 18,288,377.288 |
12/27/20 | 0.076 | 0.092 | 0.075 | 0.081 | 11,412,424.48 | 18,000,714.011 |
12/26/20 | 0.076 | 0.077 | 0.073 | 0.077 | 827,970.319 | 17,016,187.13 |
12/25/20 | 0.077 | 0.079 | 0.071 | 0.076 | 1,271,511.65 | 16,858,218.111 |
12/24/20 | 0.072 | 0.077 | 0.067 | 0.076 | 892,752.319 | 16,890,297.332 |
12/23/20 | 0.084 | 0.096 | 0.069 | 0.072 | 6,923,838.06 | 15,916,501.877 |
12/22/20 | 0.08 | 0.087 | 0.076 | 0.084 | 3,827,278.329 | 18,513,333.389 |
12/21/20 | 0.087 | 0.087 | 0.075 | 0.08 | 2,861,536.499 | 17,713,447.313 |
12/20/20 | 0.086 | 0.106 | 0.081 | 0.087 | 22,647,350.858 | 19,182,603.083 |
12/19/20 | 0.076 | 0.115 | 0.075 | 0.087 | 42,018,175.038 | 19,180,181.799 |
12/18/20 | 0.075 | 0.079 | 0.07 | 0.076 | 3,296,814.434 | 16,905,126.264 |
12/17/20 | 0.072 | 0.079 | 0.071 | 0.074 | 2,246,680.741 | 16,457,008.315 |
12/16/20 | 0.069 | 0.073 | 0.067 | 0.072 | 671,864.075 | 15,926,911.949 |
12/15/20 | 0.07 | 0.07 | 0.067 | 0.069 | 390,491.93 | 15,312,272.437 |
12/14/20 | 0.07 | 0.07 | 0.068 | 0.07 | 283,007.626 | 15,410,076.646 |
12/13/20 | 0.068 | 0.071 | 0.067 | 0.07 | 689,698.524 | 15,460,984.871 |
12/12/20 | 0.065 | 0.068 | 0.065 | 0.068 | 323,455.362 | 15,055,988.502 |
12/11/20 | 0.07 | 0.07 | 0.064 | 0.065 | 454,841.841 | 14,386,200.689 |
12/10/20 | 0.071 | 0.074 | 0.067 | 0.07 | 624,411.543 | 15,421,132.679 |
12/9/20 | 0.072 | 0.073 | 0.065 | 0.071 | 547,024.899 | 15,633,013.005 |
12/8/20 | 0.077 | 0.077 | 0.07 | 0.072 | 840,835.659 | 15,865,496.929 |
12/7/20 | 0.077 | 0.079 | 0.074 | 0.077 | 521,885.871 | 16,912,482.252 |
12/6/20 | 0.079 | 0.081 | 0.074 | 0.077 | 684,739.312 | 17,090,633.907 |
12/5/20 | 0.076 | 0.081 | 0.074 | 0.079 | 1,226,407.761 | 17,391,084.094 |
12/4/20 | 0.083 | 0.084 | 0.075 | 0.076 | 1,382,297.392 | 16,856,156.316 |
12/3/20 | 0.085 | 0.094 | 0.078 | 0.084 | 10,358,431.64 | 18,485,085.003 |
12/2/20 | 0.079 | 0.096 | 0.075 | 0.085 | 12,471,478.213 | 18,688,832.284 |
12/1/20 | 0.074 | 0.088 | 0.068 | 0.079 | 5,679,911.777 | 17,527,509.588 |
11/30/20 | 0.076 | 0.079 | 0.07 | 0.074 | 1,477,212.039 | 16,455,449.798 |
11/29/20 | 0.077 | 0.081 | 0.072 | 0.076 | 2,849,337.935 | 16,708,283.173 |
11/28/20 | 0.068 | 0.082 | 0.066 | 0.076 | 7,890,790.398 | 16,753,255.825 |
11/27/20 | 0.072 | 0.074 | 0.063 | 0.069 | 1,289,741.12 | 15,159,469.512 |
11/26/20 | 0.091 | 0.092 | 0.065 | 0.071 | 5,103,003.527 | 15,720,725.66 |
11/25/20 | 0.07 | 0.099 | 0.07 | 0.09 | 22,461,348.776 | 19,956,057.051 |
11/24/20 | 0.064 | 0.075 | 0.06 | 0.07 | 2,890,996.969 | 15,369,106.928 |
11/23/20 | 0.061 | 0.065 | 0.058 | 0.064 | 862,681.554 | 14,082,307.386 |
11/22/20 | 0.055 | 0.069 | 0.055 | 0.061 | 7,373,947.148 | 13,526,732.563 |
11/21/20 | 0.052 | 0.056 | 0.051 | 0.055 | 382,415.674 | 12,039,294.812 |