Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 0.027 | 0.028 | 0.026 | 0.028 | 1,797,945.31 | 491,856,790.92 |
4/10/21 | 0.028 | 0.03 | 0.026 | 0.027 | 1,980,299.62 | 481,425,336.34 |
4/9/21 | 0.032 | 0.032 | 0.028 | 0.028 | 1,741,011.18 | 504,173,821.4 |
4/8/21 | 0.027 | 0.032 | 0.027 | 0.032 | 1,956,756.63 | 570,927,739.57 |
4/7/21 | 0.029 | 0.03 | 0.027 | 0.027 | 1,652,856.85 | 487,584,526.16 |
4/6/21 | 0.032 | 0.033 | 0.029 | 0.029 | 2,275,104.29 | 521,192,941.34 |
4/5/21 | 0.028 | 0.036 | 0.026 | 0.032 | 5,351,373 | 563,291,490.48 |
4/4/21 | 0.029 | 0.03 | 0.027 | 0.028 | 1,883,508.22 | 491,978,307.3 |
4/3/21 | 0.031 | 0.031 | 0.028 | 0.029 | 2,878,753.69 | 511,596,439.3 |
4/2/21 | 0.032 | 0.034 | 0.03 | 0.031 | 2,059,317.91 | 547,173,801.74 |
4/1/21 | 0.033 | 0.034 | 0.03 | 0.032 | 3,198,741.53 | 572,151,413.11 |
3/31/21 | 0.032 | 0.035 | 0.028 | 0.033 | 5,307,780.41 | 589,050,130.32 |
3/30/21 | 0.036 | 0.036 | 0.032 | 0.032 | 2,434,277.12 | 570,339,704.97 |
3/29/21 | 0.033 | 0.037 | 0.033 | 0.036 | 3,412,147.33 | 634,459,380.87 |
3/28/21 | 0.036 | 0.037 | 0.032 | 0.033 | 3,482,088.54 | 590,694,978.71 |
3/27/21 | 0.039 | 0.04 | 0.035 | 0.035 | 3,393,207.22 | 633,184,928.82 |
3/26/21 | 0.034 | 0.041 | 0.034 | 0.039 | 6,119,773.52 | 694,891,378.49 |
3/25/21 | 0.033 | 0.038 | 0.031 | 0.034 | 7,320,318.59 | 614,752,323.41 |
3/24/21 | 0.03 | 0.04 | 0.029 | 0.033 | 15,214,997.06 | 591,855,987.27 |
3/23/21 | 0.025 | 0.031 | 0.025 | 0.03 | 5,380,414.96 | 535,306,233.17 |
3/22/21 | 0.024 | 0.026 | 0.023 | 0.025 | 2,234,551.71 | 446,342,269.32 |
3/21/21 | 0.026 | 0.027 | 0.022 | 0.024 | 3,492,538.83 | 429,840,076.08 |
3/20/21 | 0.02 | 0.027 | 0.02 | 0.026 | 5,909,059.01 | 465,318,623.01 |
3/19/21 | 0.02 | 0.021 | 0.019 | 0.02 | 1,884,723.87 | 364,911,880.24 |
3/18/21 | 0.02 | 0.02 | 0.018 | 0.02 | 1,266,697.09 | 348,163,314.01 |
3/17/21 | 0.019 | 0.02 | 0.018 | 0.02 | 1,331,852.95 | 351,032,539.47 |
3/16/21 | 0.019 | 0.02 | 0.017 | 0.019 | 2,399,049.54 | 342,191,469.21 |
3/15/21 | 0.019 | 0.022 | 0.019 | 0.019 | 3,586,350 | 336,864,140.1 |
3/14/21 | 0.016 | 0.022 | 0.015 | 0.02 | 5,879,996.14 | 348,210,552.45 |
3/13/21 | 0.014 | 0.016 | 0.013 | 0.016 | 1,481,386.58 | 281,428,043.16 |
3/12/21 | 0.015 | 0.015 | 0.013 | 0.014 | 945,762.11 | 245,333,590.97 |
3/11/21 | 0.014 | 0.015 | 0.014 | 0.015 | 1,096,292.65 | 261,393,765.03 |
3/10/21 | 0.012 | 0.014 | 0.012 | 0.014 | 1,206,785.97 | 245,000,850.78 |
3/9/21 | 0.012 | 0.013 | 0.012 | 0.012 | 801,698.39 | 218,776,866.76 |
3/8/21 | 0.012 | 0.012 | 0.011 | 0.012 | 995,554.36 | 213,219,588.66 |
3/7/21 | 0.011 | 0.012 | 0.011 | 0.012 | 678,935.43 | 208,205,793.05 |
3/6/21 | 0.011 | 0.011 | 0.011 | 0.011 | 394,118.85 | 197,286,792.18 |
3/5/21 | 0.011 | 0.013 | 0.01 | 0.011 | 1,699,976.77 | 196,700,851.48 |
3/4/21 | 0.011 | 0.012 | 0.011 | 0.011 | 527,947.24 | 198,608,887.46 |
3/3/21 | 0.012 | 0.012 | 0.011 | 0.011 | 549,278.74 | 203,831,646.62 |
3/2/21 | 0.011 | 0.012 | 0.011 | 0.012 | 1,134,169.03 | 205,937,028.15 |
3/1/21 | 0.01 | 0.011 | 0.01 | 0.011 | 748,252.72 | 197,238,966.66 |
2/28/21 | 0.01 | 0.011 | 0.009 | 0.01 | 577,256.63 | 99,892,379.31 |
2/27/21 | 0.01 | 0.011 | 0.01 | 0.01 | 731,148.37 | 106,824,662.36 |
2/26/21 | 0.009 | 0.011 | 0.009 | 0.01 | 1,031,823.13 | 101,577,757.39 |
2/25/21 | 0.01 | 0.011 | 0.009 | 0.009 | 1,085,144.87 | 94,710,781.05 |
2/24/21 | 0.01 | 0.012 | 0.01 | 0.01 | 1,408,291.96 | 107,357,377.08 |
2/23/21 | 0.012 | 0.012 | 0.008 | 0.01 | 1,394,311.43 | 99,683,108.65 |
2/22/21 | 0.013 | 0.013 | 0.01 | 0.012 | 1,508,681.2 | 117,928,015.86 |
2/21/21 | 0.012 | 0.013 | 0.012 | 0.013 | 1,269,620.21 | 132,945,287.72 |
2/20/21 | 0.013 | 0.013 | 0.012 | 0.012 | 1,483,907.74 | 122,313,044.97 |
2/19/21 | 0.013 | 0.014 | 0.013 | 0.013 | 1,229,871.01 | 130,514,549.32 |
2/18/21 | 0.012 | 0.014 | 0.012 | 0.013 | 2,311,207.26 | 132,177,840.19 |
2/17/21 | 0.013 | 0.013 | 0.011 | 0.012 | 1,980,275.45 | 123,293,894.93 |
2/16/21 | 0.014 | 0.014 | 0.013 | 0.013 | 1,568,710.3 | 129,493,682.55 |
2/15/21 | 0.014 | 0.015 | 0.011 | 0.014 | 3,344,686.57 | 138,483,700.42 |
2/14/21 | 0.015 | 0.017 | 0.013 | 0.014 | 4,782,525.92 | 145,669,822.72 |
2/13/21 | 0.015 | 0.018 | 0.011 | 0.015 | 10,586,392.33 | 154,412,503.54 |
2/12/21 | 0.007 | 0.014 | 0.007 | 0.014 | 6,909,615.72 | 145,394,946.2 |
2/11/21 | 0.006 | 0.007 | 0.006 | 0.007 | 1,302,031.76 | 69,502,721.93 |
2/10/21 | 0.007 | 0.008 | 0.006 | 0.006 | 2,044,241.64 | 65,337,873.47 |
2/9/21 | 0.005 | 0.007 | 0.005 | 0.007 | 1,932,530.95 | 69,861,845.87 |
2/8/21 | 0.005 | 0.006 | 0.005 | 0.005 | 1,100,781.86 | 56,160,674.35 |
2/7/21 | 0.005 | 0.005 | 0.005 | 0.005 | 618,859.4 | 53,061,525.21 |
2/6/21 | 0.005 | 0.006 | 0.005 | 0.005 | 1,027,044.02 | 53,565,170.27 |
2/5/21 | 0.005 | 0.006 | 0.005 | 0.005 | 876,324.74 | 54,260,351.57 |
2/4/21 | 0.006 | 0.006 | 0.005 | 0.005 | 1,023,101.17 | 54,394,817.2 |
2/3/21 | 0.005 | 0.006 | 0.005 | 0.006 | 1,127,788.66 | 56,787,789.47 |
2/2/21 | 0.005 | 0.005 | 0.005 | 0.005 | 764,208.24 | 54,679,768.51 |
2/1/21 | 0.005 | 0.005 | 0.005 | 0.005 | 778,750.68 | 52,945,743.05 |
1/31/21 | 0.005 | 0.005 | 0.005 | 0.005 | 778,396.19 | 52,539,370.45 |
1/30/21 | 0.006 | 0.006 | 0.005 | 0.005 | 1,071,179.07 | 54,249,807.09 |
1/29/21 | 0.006 | 0.006 | 0.005 | 0.006 | 961,672.39 | 56,390,065.49 |
1/28/21 | 0.005 | 0.005 | 0.005 | 0.005 | 562,085.314 | 53,843,108.429 |
1/27/21 | 0.005 | 0.005 | 0.005 | 0.005 | 531,866.367 | 51,395,331.85 |
1/26/21 | 0.005 | 0.005 | 0.005 | 0.005 | 568,928.142 | 53,905,117.347 |
1/25/21 | 0.005 | 0.006 | 0.005 | 0.005 | 584,052.967 | 54,331,408.647 |
1/24/21 | 0.006 | 0.006 | 0.005 | 0.005 | 535,115.751 | 56,256,279.554 |
1/23/21 | 0.006 | 0.006 | 0.005 | 0.006 | 763,544.957 | 56,559,857.393 |
1/22/21 | 0.005 | 0.006 | 0.005 | 0.006 | 1,146,317.113 | 59,159,523.681 |
1/21/21 | 0.006 | 0.006 | 0.005 | 0.005 | 658,748.255 | 52,444,714.427 |
1/20/21 | 0.006 | 0.006 | 0.005 | 0.006 | 851,206.769 | 59,581,384.057 |
1/19/21 | 0.006 | 0.006 | 0.006 | 0.006 | 714,858.263 | 58,952,202.657 |
1/18/21 | 0.006 | 0.006 | 0.006 | 0.006 | 628,308.511 | 58,563,028.596 |
1/17/21 | 0.006 | 0.006 | 0.006 | 0.006 | 734,986.281 | 58,045,846.141 |
1/16/21 | 0.006 | 0.006 | 0.006 | 0.006 | 688,431.943 | 61,068,918.194 |
1/15/21 | 0.007 | 0.007 | 0.006 | 0.006 | 798,184.535 | 62,448,494.681 |
1/14/21 | 0.006 | 0.007 | 0.006 | 0.007 | 983,089.875 | 68,197,802.597 |
1/13/21 | 0.006 | 0.007 | 0.006 | 0.006 | 1,269,915.408 | 65,884,911.807 |
1/12/21 | 0.006 | 0.007 | 0.006 | 0.006 | 1,246,051.503 | 59,832,811.106 |