Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
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 |
1/11/21 | 0.007 | 0.007 | 0.005 | 0.006 | 1,319,198.636 | 60,826,015.032 |
1/10/21 | 0.007 | 0.008 | 0.006 | 0.007 | 1,590,673.12 | 67,746,008.794 |
1/9/21 | 0.008 | 0.009 | 0.007 | 0.007 | 2,389,680.3 | 70,709,548.149 |
1/8/21 | 0.005 | 0.01 | 0.005 | 0.008 | 2,728,127.449 | 85,019,869.557 |
1/7/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,219,922.38 | 52,916,013.63 |
1/6/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,047,157.904 | 52,502,158.875 |
1/5/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,105,134.293 | 52,156,948.135 |
1/4/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,238,311.989 | 51,425,199.374 |
1/3/21 | 0.004 | 0.005 | 0.004 | 0.005 | 718,916.693 | 48,560,310.108 |
1/2/21 | 0.005 | 0.005 | 0.004 | 0.004 | 482,175.194 | 45,476,006.367 |
1/1/21 | 0.005 | 0.005 | 0.005 | 0.005 | 480,582.09 | 46,958,218.874 |
12/31/20 | 0.005 | 0.005 | 0.005 | 0.005 | 495,579.619 | 50,030,561.239 |
12/30/20 | 0.005 | 0.005 | 0.005 | 0.005 | 529,788.792 | 49,833,294.664 |
12/29/20 | 0.005 | 0.005 | 0.005 | 0.005 | 912,218.731 | 50,077,068.873 |
12/28/20 | 0.005 | 0.005 | 0.005 | 0.005 | 846,396.682 | 50,450,853.813 |
12/27/20 | 0.005 | 0.005 | 0.005 | 0.005 | 595,039.572 | 50,422,432.225 |
12/26/20 | 0.005 | 0.005 | 0.005 | 0.005 | 412,079.879 | 52,674,485.372 |
12/25/20 | 0.005 | 0.005 | 0.005 | 0.005 | 225,294.432 | 52,531,145.753 |
12/24/20 | 0.005 | 0.005 | 0.005 | 0.005 | 286,498.645 | 51,908,715.742 |
12/23/20 | 0.005 | 0.005 | 0.005 | 0.005 | 518,261.687 | 50,283,427.839 |
12/22/20 | 0.005 | 0.005 | 0.005 | 0.005 | 505,682.731 | 53,807,624.073 |
12/21/20 | 0.005 | 0.005 | 0.005 | 0.005 | 569,756.933 | 54,032,673.974 |
12/20/20 | 0.005 | 0.005 | 0.005 | 0.005 | 563,356.109 | 53,841,688.063 |
12/19/20 | 0.005 | 0.005 | 0.005 | 0.005 | 639,325.995 | 54,378,104.868 |
12/18/20 | 0.005 | 0.005 | 0.005 | 0.005 | 554,542.034 | 53,002,717.835 |
12/17/20 | 0.005 | 0.005 | 0.005 | 0.005 | 607,132.332 | 51,792,234.086 |
12/16/20 | 0.005 | 0.005 | 0.004 | 0.005 | 779,082.843 | 49,274,481.113 |
12/15/20 | 0.005 | 0.005 | 0.005 | 0.005 | 593,390.276 | 50,305,684.009 |
12/14/20 | 0.005 | 0.005 | 0.005 | 0.005 | 746,464.847 | 50,380,982.17 |
12/13/20 | 0.005 | 0.005 | 0.005 | 0.005 | 652,356.021 | 49,415,026.988 |
12/12/20 | 0.004 | 0.005 | 0.004 | 0.005 | 546,629.545 | 46,700,954.529 |
12/11/20 | 0.004 | 0.005 | 0.004 | 0.004 | 504,246.921 | 44,875,187.146 |
12/10/20 | 0.005 | 0.005 | 0.004 | 0.004 | 344,438.686 | 45,864,483.946 |
12/9/20 | 0.005 | 0.005 | 0.005 | 0.005 | 379,168.482 | 47,065,194.894 |
12/8/20 | 0.005 | 0.005 | 0.005 | 0.005 | 343,054.794 | 46,572,248.273 |
12/7/20 | 0.005 | 0.005 | 0.005 | 0.005 | 357,695.023 | 50,328,176.971 |
12/6/20 | 0.005 | 0.005 | 0.005 | 0.005 | 352,823.753 | 48,992,751.54 |
12/5/20 | 0.005 | 0.005 | 0.005 | 0.005 | 339,468.581 | 49,337,719.302 |
12/4/20 | 0.005 | 0.005 | 0.005 | 0.005 | 377,302.004 | 48,895,042.668 |
12/3/20 | 0.005 | 0.005 | 0.005 | 0.005 | 421,605.894 | 50,869,330.924 |
12/2/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,333,838.916 | 52,090,104.913 |
11/29/20 | 0.005 | 0.006 | 0.005 | 0.005 | 1,581,286.649 | 54,354,213.574 |
11/28/20 | 0.005 | 0.006 | 0.005 | 0.005 | 1,782,675.681 | 55,362,007.424 |
11/27/20 | 0.004 | 0.005 | 0.004 | 0.005 | 1,420,035.86 | 50,506,358.156 |
11/26/20 | 0.005 | 0.005 | 0.004 | 0.004 | 1,638,005.453 | 45,837,088.428 |
11/25/20 | 0.004 | 0.006 | 0.004 | 0.005 | 2,311,304.936 | 47,808,060.588 |
11/24/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,638,322.243 | 42,714,096.678 |
11/23/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,518,641.6 | 40,110,627.735 |
11/22/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,217,174.168 | 41,051,227.811 |
11/21/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,960,049.275 | 39,189,883.342 |
11/20/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,649,513.41 | 41,891,912.632 |
11/19/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,589,091.93 | 43,287,007.935 |
11/18/20 | 0.004 | 0.005 | 0.004 | 0.004 | 1,645,603.385 | 44,924,159.502 |
11/17/20 | 0.004 | 0.005 | 0.004 | 0.004 | 1,553,448.421 | 45,358,114.776 |
11/16/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,472,584.469 | 42,475,802.014 |
11/15/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,431,831.36 | 42,157,776.838 |
11/14/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,504,369.18 | 41,497,098.463 |
11/13/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,456,690.229 | 42,819,620.379 |
11/12/20 | 0.004 | 0.005 | 0.004 | 0.004 | 1,591,652.16 | 40,662,125.47 |
11/11/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,308,871.261 | 38,433,548.492 |
11/10/20 | 0.004 | 0.004 | 0.004 | 0.004 | 874,492.33 | 42,813,488.406 |
11/9/20 | 0.004 | 0.004 | 0.004 | 0.004 | 670,255.769 | 44,165,310.145 |
11/8/20 | 0.004 | 0.004 | 0.004 | 0.004 | 630,770.185 | 45,010,423.462 |
11/7/20 | 0.004 | 0.005 | 0.004 | 0.004 | 753,992.11 | 43,334,348.861 |
11/6/20 | 0.004 | 0.005 | 0.004 | 0.004 | 1,051,735.307 | 45,040,993.382 |
11/5/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,282,680.028 | 45,261,222.954 |
11/4/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,029,004.418 | 43,586,441.07 |
11/3/20 | 0.005 | 0.005 | 0.004 | 0.004 | 1,100,860.373 | 44,344,769.421 |
11/1/20 | 0.004 | 0.005 | 0.004 | 0.005 | 1,307,693.494 | 47,676,959.707 |
10/30/20 | 0.004 | 0.005 | 0.004 | 0.004 | 1,089,790.666 | 43,915,348.936 |
10/29/20 | 0.004 | 0.005 | 0.004 | 0.004 | 1,296,699.03 | 44,235,614.824 |
10/28/20 | 0.005 | 0.005 | 0.004 | 0.004 | 1,051,637.244 | 44,925,021.734 |
10/27/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,406,947.578 | 46,941,270.77 |
10/26/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,187,245.962 | 47,581,990.494 |
10/25/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,309,631.81 | 50,362,873.255 |
10/24/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,399,737.767 | 49,979,414.461 |
10/23/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,249,837.173 | 50,420,571.709 |
10/22/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,377,305.493 | 51,972,389.995 |
10/21/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,440,858.286 | 53,978,630.705 |
10/20/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,232,477.152 | 53,718,195.788 |
10/19/20 | 0.005 | 0.005 | 0.005 | 0.005 | 897,697.532 | 53,514,885.841 |
10/18/20 | 0.005 | 0.005 | 0.005 | 0.005 | 635,845.341 | 53,176,232.394 |
10/17/20 | 0.005 | 0.005 | 0.005 | 0.005 | 824,906.38 | 52,857,260.923 |
10/16/20 | 0.005 | 0.005 | 0.005 | 0.005 | 785,153.625 | 52,805,408.877 |
10/15/20 | 0.005 | 0.005 | 0.005 | 0.005 | 788,699.212 | 49,557,050.682 |