Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/6/21 | 0.037 | 0.04 | 0.036 | 0.04 | 10,111,827.37 | 29,552,086.99 |
3/5/21 | 0.037 | 0.039 | 0.032 | 0.037 | 4,889,343.77 | 27,730,357.98 |
3/4/21 | 0.035 | 0.039 | 0.032 | 0.037 | 3,177,705.72 | 27,631,743.37 |
3/3/21 | 0.038 | 0.039 | 0.031 | 0.035 | 37,364.73 | 25,834,028.74 |
3/2/21 | 0.039 | 0.039 | 0.033 | 0.038 | 2,765,280.7 | 28,213,040.52 |
3/1/21 | 0.038 | 0.039 | 0.037 | 0.039 | 8,267,055.76 | 29,208,154.11 |
2/28/21 | 0.038 | 0.039 | 0.036 | 0.038 | 8,630,976.45 | 28,240,729.48 |
2/27/21 | 0.031 | 0.04 | 0.031 | 0.038 | 6,544,447.77 | 28,190,091.01 |
2/26/21 | 0.031 | 0.033 | 0.031 | 0.031 | 4,936,174.26 | 22,867,187 |
2/25/21 | 0.035 | 0.036 | 0.031 | 0.031 | 3,791,700.48 | 23,303,087.82 |
2/24/21 | 0.026 | 0.035 | 0.024 | 0.035 | 6,662,844.79 | 25,729,254.24 |
2/23/21 | 0.026 | 0.026 | 0.019 | 0.026 | 2,466,046.8 | 19,197,462.11 |
2/22/21 | 0.025 | 0.029 | 0.021 | 0.026 | 3,412,149.74 | 18,946,496.64 |
2/21/21 | 0.02 | 0.027 | 0.02 | 0.025 | 2,052,838.8 | 18,303,731.43 |
2/20/21 | 0.014 | 0.021 | 0.013 | 0.02 | 1,330,936.64 | 14,929,826.33 |
2/19/21 | 0.012 | 0.014 | 0.012 | 0.014 | 2,528,735.84 | 10,328,320.18 |
2/18/21 | 0.012 | 0.013 | 0.012 | 0.012 | 1,480,128.81 | 9,205,809.89 |
2/17/21 | 0.012 | 0.012 | 0.011 | 0.012 | 1,964,092.93 | 9,030,902.42 |
2/16/21 | 0.012 | 0.012 | 0.011 | 0.012 | 2,009,853.73 | 8,805,539.09 |
2/15/21 | 0.012 | 0.012 | 0.011 | 0.012 | 1,919,157.53 | 8,720,745.58 |
2/14/21 | 0.012 | 0.012 | 0.012 | 0.012 | 1,663,194.64 | 8,669,509.44 |
2/13/21 | 0.012 | 0.012 | 0.011 | 0.012 | 1,854,106.07 | 8,719,976.6 |
2/12/21 | 0.012 | 0.012 | 0.01 | 0.012 | 1,633,897.29 | 8,564,267.92 |
2/11/21 | 0.011 | 0.012 | 0.01 | 0.012 | 1,173,362.58 | 8,609,996.15 |
2/10/21 | 0.012 | 0.012 | 0.01 | 0.011 | 1,341,879.17 | 8,442,372.02 |
2/9/21 | 0.011 | 0.012 | 0.01 | 0.012 | 1,066,100.64 | 8,680,377.42 |
2/8/21 | 0.011 | 0.012 | 0.01 | 0.011 | 1,990,626.13 | 8,163,093.47 |
2/7/21 | 0.011 | 0.012 | 0.01 | 0.011 | 1,239,984.24 | 8,464,905.95 |
2/6/21 | 0.011 | 0.012 | 0.01 | 0.011 | 461,773.79 | 7,924,859.56 |
2/5/21 | 0.01 | 0.011 | 0.01 | 0.011 | 2,229,126.5 | 7,962,885.82 |
2/4/21 | 0.01 | 0.011 | 0.01 | 0.01 | 1,920,487.71 | 7,713,318.16 |
2/3/21 | 0.01 | 0.011 | 0.01 | 0.01 | 1,633,205.06 | 7,715,513.26 |
2/2/21 | 0.01 | 0.01 | 0.009 | 0.01 | 1,443,745.52 | 7,595,282.43 |
2/1/21 | 0.01 | 0.011 | 0.009 | 0.01 | 938,885.43 | 7,386,227.76 |
1/31/21 | 0.009 | 0.01 | 0.009 | 0.01 | 1,757,809.1 | 7,188,049.18 |
1/30/21 | 0.009 | 0.01 | 0.009 | 0.009 | 1,270,484.2 | 6,598,987.34 |
1/29/21 | 0.009 | 0.01 | 0.009 | 0.01 | 944,845.86 | 7,115,078.05 |
1/28/21 | 0.008 | 0.009 | 0.007 | 0.009 | 981,083.578 | 6,338,616.345 |
1/27/21 | 0.008 | 0.008 | 0.007 | 0.008 | 641,744.984 | 5,659,747.501 |
1/26/21 | 0.008 | 0.009 | 0.007 | 0.008 | 1,538,655.923 | 5,926,520.795 |
1/25/21 | 0.01 | 0.011 | 0.008 | 0.008 | 2,279,711.943 | 5,981,931.243 |
1/24/21 | 0.008 | 0.011 | 0.007 | 0.01 | 1,367,559.484 | 7,396,475.371 |
1/23/21 | 0.008 | 0.009 | 0.007 | 0.008 | 1,781,291.216 | 5,601,351.61 |
1/22/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,734,413.398 | 5,719,000.428 |
1/21/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,411,723.35 | 5,683,423.989 |
1/20/21 | 0.008 | 0.009 | 0.008 | 0.008 | 1,156,973.749 | 6,082,167.135 |
1/19/21 | 0.008 | 0.009 | 0.008 | 0.008 | 1,041,601.728 | 6,147,670.166 |
1/18/21 | 0.008 | 0.009 | 0.008 | 0.008 | 1,380,825.997 | 6,159,089.132 |
1/17/21 | 0.009 | 0.009 | 0.008 | 0.008 | 1,421,334.683 | 6,106,093.991 |
1/16/21 | 0.008 | 0.009 | 0.008 | 0.009 | 1,334,049.893 | 6,379,362.618 |
1/15/21 | 0.009 | 0.009 | 0.008 | 0.008 | 1,438,329.816 | 6,299,911.104 |
1/14/21 | 0.009 | 0.009 | 0.008 | 0.009 | 2,051,978.818 | 6,601,194.966 |
1/13/21 | 0.008 | 0.009 | 0.008 | 0.009 | 1,625,384.045 | 6,311,838.638 |
1/12/21 | 0.007 | 0.009 | 0.007 | 0.008 | 1,105,604.643 | 6,112,433.55 |
1/11/21 | 0.009 | 0.009 | 0.007 | 0.007 | 926,421.264 | 5,548,668.595 |
1/10/21 | 0.009 | 0.009 | 0.008 | 0.009 | 1,054,937.16 | 6,449,031.652 |
1/9/21 | 0.009 | 0.009 | 0.008 | 0.009 | 1,452,972.656 | 6,879,956.243 |
1/8/21 | 0.008 | 0.009 | 0.008 | 0.009 | 1,491,886.028 | 6,544,428.914 |
1/7/21 | 0.008 | 0.009 | 0.008 | 0.008 | 698,148.922 | 5,841,647.394 |
1/6/21 | 0.008 | 0.009 | 0.008 | 0.008 | 1,407,639.696 | 6,029,428.999 |
1/5/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,392,336.007 | 6,070,044.332 |
1/4/21 | 0.008 | 0.009 | 0.007 | 0.008 | 1,634,311.31 | 6,139,428.69 |
1/3/21 | 0.008 | 0.009 | 0.007 | 0.008 | 1,552,380.877 | 5,703,726.403 |
1/2/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,331,415.193 | 5,684,729.024 |
1/1/21 | 0.008 | 0.008 | 0.007 | 0.008 | 1,502,271.218 | 5,912,424.157 |
12/31/20 | 0.008 | 0.009 | 0.007 | 0.008 | 1,451,130.41 | 6,049,804.817 |
12/30/20 | 0.008 | 0.009 | 0.007 | 0.008 | 1,642,842.146 | 5,636,439.818 |
12/29/20 | 0.008 | 0.009 | 0.008 | 0.008 | 1,863,136.078 | 6,135,099.629 |
12/28/20 | 0.008 | 0.009 | 0.007 | 0.008 | 1,985,873.929 | 5,851,697.591 |
12/27/20 | 0.009 | 0.009 | 0.007 | 0.008 | 1,834,726.925 | 5,780,738.58 |
12/26/20 | 0.009 | 0.009 | 0.008 | 0.009 | 1,917,107.539 | 6,491,385.92 |
12/25/20 | 0.008 | 0.009 | 0.008 | 0.009 | 2,195,122.677 | 6,600,681.206 |
12/24/20 | 0.009 | 0.009 | 0.008 | 0.008 | 2,029,535.985 | 6,251,499.702 |
12/23/20 | 0.009 | 0.009 | 0.008 | 0.009 | 1,876,388.436 | 6,327,107.88 |
12/22/20 | 0.009 | 0.009 | 0.008 | 0.009 | 2,055,707.074 | 6,641,765.582 |
12/21/20 | 0.009 | 0.009 | 0.008 | 0.009 | 1,958,988.73 | 6,450,902.328 |
12/20/20 | 0.009 | 0.009 | 0.008 | 0.009 | 1,409,395.995 | 6,330,310.335 |
12/19/20 | 0.009 | 0.009 | 0.009 | 0.009 | 1,018,678.089 | 6,791,772.395 |
12/18/20 | 0.009 | 0.009 | 0.008 | 0.009 | 786,542.444 | 6,540,652.773 |
12/17/20 | 0.01 | 0.011 | 0.008 | 0.009 | 1,905,250.757 | 6,788,347.395 |
12/16/20 | 0.01 | 0.011 | 0.01 | 0.01 | 1,792,651.78 | 7,672,329.678 |
12/15/20 | 0.01 | 0.011 | 0.009 | 0.01 | 1,797,261.353 | 7,149,055.106 |
12/14/20 | 0.01 | 0.01 | 0.008 | 0.01 | 1,638,445.325 | 7,610,602.169 |
12/13/20 | 0.01 | 0.01 | 0.009 | 0.01 | 1,243,666.824 | 7,335,397.026 |
12/12/20 | 0.01 | 0.01 | 0.009 | 0.01 | 1,418,972.639 | 7,268,204.123 |
12/11/20 | 0.009 | 0.01 | 0.009 | 0.01 | 1,788,087.697 | 7,320,599.4 |
12/10/20 | 0.01 | 0.01 | 0.009 | 0.009 | 1,762,428.526 | 6,822,073.005 |
12/9/20 | 0.011 | 0.011 | 0.009 | 0.01 | 1,678,936.448 | 6,966,161.872 |
12/8/20 | 0.011 | 0.011 | 0.01 | 0.011 | 1,330,727.957 | 7,703,622.862 |
12/7/20 | 0.011 | 0.011 | 0.01 | 0.011 | 1,581,715.333 | 7,780,806.29 |