Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 0.423 | 0.427 | 0.394 | 0.404 | 1,121,248.215 | 10,929,328.548 |
1/25/21 | 0.417 | 0.454 | 0.375 | 0.423 | 1,348,994.891 | 11,439,381.848 |
1/24/21 | 0.414 | 0.425 | 0.401 | 0.417 | 1,569,380.037 | 11,282,311.885 |
1/23/21 | 0.426 | 0.431 | 0.406 | 0.414 | 2,068,516.455 | 11,207,262.019 |
1/22/21 | 0.391 | 0.437 | 0.362 | 0.426 | 1,980,967.093 | 11,521,769.253 |
1/21/21 | 0.458 | 0.458 | 0.377 | 0.391 | 2,350,880.392 | 10,587,535.236 |
1/20/21 | 0.445 | 0.46 | 0.424 | 0.458 | 2,676,342.051 | 12,392,771.821 |
1/19/21 | 0.474 | 0.481 | 0.446 | 0.446 | 2,077,803.467 | 12,060,524.502 |
1/18/21 | 0.457 | 0.481 | 0.449 | 0.474 | 1,689,487.522 | 12,826,966.412 |
1/17/21 | 0.471 | 0.475 | 0.43 | 0.456 | 1,761,008.023 | 12,351,891.946 |
1/16/21 | 0.478 | 0.493 | 0.448 | 0.471 | 1,761,254.726 | 12,734,988.105 |
1/15/21 | 0.467 | 0.501 | 0.434 | 0.478 | 2,822,967.786 | 12,923,331.453 |
1/14/21 | 0.456 | 0.469 | 0.4 | 0.467 | 2,910,757.625 | 12,628,523.188 |
1/13/21 | 0.434 | 0.459 | 0.336 | 0.456 | 4,366,214.796 | 12,337,533.687 |
1/12/21 | 0.469 | 0.469 | 0.428 | 0.434 | 4,442,595.016 | 11,734,062.422 |
1/11/21 | 0.514 | 0.514 | 0.399 | 0.469 | 4,037,554.155 | 12,685,482.844 |
1/10/21 | 0.541 | 0.55 | 0.478 | 0.514 | 7,758,753.65 | 13,912,442.131 |
1/9/21 | 0.543 | 0.549 | 0.52 | 0.541 | 7,533,076.227 | 14,628,184.581 |
1/8/21 | 0.526 | 0.55 | 0.492 | 0.543 | 10,152,132.807 | 14,682,991.025 |
1/7/21 | 0.491 | 0.53 | 0.491 | 0.526 | 9,842,610.871 | 14,244,251.625 |
1/6/21 | 0.44 | 0.491 | 0.437 | 0.491 | 5,703,636.901 | 13,277,027.732 |
1/5/21 | 0.431 | 0.447 | 0.413 | 0.44 | 6,891,056.378 | 11,900,777.801 |
1/4/21 | 0.444 | 0.456 | 0.372 | 0.431 | 6,403,424.424 | 11,669,174.693 |
1/3/21 | 0.438 | 0.465 | 0.434 | 0.444 | 6,079,167.961 | 12,017,668.463 |
1/2/21 | 0.396 | 0.454 | 0.392 | 0.438 | 5,465,035.989 | 11,853,145.049 |
1/1/21 | 0.383 | 0.396 | 0.382 | 0.396 | 4,459,026.83 | 10,712,390.785 |
12/31/20 | 0.381 | 0.383 | 0.374 | 0.383 | 5,497,463.396 | 10,357,619.94 |
12/30/20 | 0.383 | 0.392 | 0.365 | 0.381 | 8,619,789.366 | 10,317,612.184 |
12/29/20 | 0.39 | 0.39 | 0.357 | 0.383 | 6,450,468.038 | 10,362,017.99 |
12/28/20 | 0.32 | 0.397 | 0.319 | 0.39 | 4,706,364.954 | 10,544,280.744 |
12/27/20 | 0.258 | 0.322 | 0.258 | 0.32 | 2,852,630.544 | 8,659,362.549 |
12/26/20 | 0.252 | 0.262 | 0.248 | 0.258 | 2,722,128.069 | 6,980,796.112 |
12/25/20 | 0.245 | 0.254 | 0.238 | 0.252 | 3,933,297.836 | 6,813,689.871 |
12/24/20 | 0.236 | 0.245 | 0.224 | 0.245 | 4,941,221.078 | 6,624,206.961 |
12/23/20 | 0.245 | 0.246 | 0.221 | 0.236 | 4,454,456.363 | 6,375,220.012 |
12/22/20 | 0.241 | 0.245 | 0.218 | 0.245 | 1,803,159.27 | 6,612,329.019 |
12/21/20 | 0.244 | 0.248 | 0.215 | 0.241 | 1,187,068.232 | 6,515,637.421 |
12/20/20 | 0.237 | 0.252 | 0.231 | 0.244 | 1,684,664.782 | 6,592,155.725 |
12/19/20 | 0.235 | 0.245 | 0.227 | 0.237 | 1,658,945.179 | 6,407,434.247 |
12/18/20 | 0.212 | 0.24 | 0.207 | 0.235 | 2,485,921.011 | 6,349,913.875 |
12/17/20 | 0.193 | 0.225 | 0.193 | 0.212 | 1,770,246.462 | 5,737,997.551 |
12/16/20 | 0.19 | 0.208 | 0.186 | 0.193 | 1,350,990.602 | 5,223,165.121 |
10/30/20 | 0.113 | 0.115 | 0.106 | 0.111 | 218,697.706 | 3,001,425.42 |
10/29/20 | 0.132 | 0.176 | 0.109 | 0.113 | 128,967.967 | 3,049,795.618 |
10/28/20 | 0.264 | 0.273 | 0.115 | 0.132 | 31,120.183 | 3,571,894.132 |
9/29/20 | 0.459 | 0.468 | 0.448 | 0.463 | 77,179.066 | 11,480,435.89 |
9/28/20 | 0.461 | 0.471 | 0.457 | 0.459 | 79,501.306 | 11,370,145.316 |
9/27/20 | 0.457 | 0.465 | 0.451 | 0.461 | 78,786.243 | 11,416,139.885 |
9/26/20 | 0.462 | 0.464 | 0.452 | 0.457 | 77,863.645 | 11,332,825.264 |
9/25/20 | 0.459 | 0.464 | 0.448 | 0.462 | 64,888.281 | 11,444,932.624 |
9/24/20 | 0.437 | 0.461 | 0.435 | 0.459 | 78,345.589 | 11,371,956.561 |
9/23/20 | 0.451 | 0.455 | 0.435 | 0.437 | 30,502.684 | 10,842,986.776 |
9/22/20 | 0.455 | 0.456 | 0.445 | 0.451 | 25,188.752 | 11,179,360.539 |
9/21/20 | 0.465 | 0.472 | 0.438 | 0.455 | 20,232.03 | 11,289,762.088 |
9/20/20 | 0.463 | 0.472 | 0.45 | 0.465 | 27,615.769 | 11,519,468.4 |
9/19/20 | 0.455 | 0.469 | 0.45 | 0.463 | 28,225.159 | 11,475,743.616 |
9/18/20 | 0.453 | 0.461 | 0.445 | 0.455 | 28,385.977 | 11,287,939.469 |
9/17/20 | 0.461 | 0.464 | 0.446 | 0.453 | 29,807.857 | 11,231,060.38 |
9/16/20 | 0.454 | 0.468 | 0.447 | 0.461 | 30,412.371 | 11,429,739.47 |
9/15/20 | 0.454 | 0.46 | 0.445 | 0.454 | 30,160.96 | 11,251,095.156 |
9/14/20 | 0.443 | 0.462 | 0.441 | 0.454 | 30,312.765 | 11,250,292.599 |
9/13/20 | 0.453 | 0.456 | 0.438 | 0.443 | 30,541.102 | 10,981,458.79 |
9/12/20 | 0.446 | 0.453 | 0.441 | 0.453 | 28,002.06 | 11,238,596.171 |
9/11/20 | 0.443 | 0.448 | 0.437 | 0.446 | 28,685.074 | 11,061,527.6 |
9/10/20 | 0.438 | 0.451 | 0.437 | 0.442 | 28,266.07 | 10,967,367.256 |
9/9/20 | 0.436 | 0.442 | 0.427 | 0.438 | 29,281.469 | 10,844,312.693 |
9/8/20 | 0.442 | 0.445 | 0.425 | 0.436 | 32,457.708 | 10,795,912.189 |
9/7/20 | 0.438 | 0.443 | 0.422 | 0.442 | 28,499.139 | 10,951,633.982 |
9/6/20 | 0.435 | 0.442 | 0.428 | 0.438 | 32,204.103 | 10,850,300.039 |
9/5/20 | 0.446 | 0.452 | 0.422 | 0.435 | 28,597.449 | 10,786,223.947 |
9/4/20 | 0.437 | 0.453 | 0.432 | 0.446 | 30,162.564 | 11,066,637.092 |
9/3/20 | 0.483 | 0.486 | 0.433 | 0.437 | 31,027.065 | 10,820,597.169 |
9/2/20 | 0.503 | 0.507 | 0.475 | 0.483 | 35,428.697 | 11,983,180.528 |
9/1/20 | 0.496 | 0.512 | 0.489 | 0.503 | 39,435.039 | 12,468,220.636 |
8/31/20 | 0.494 | 0.503 | 0.491 | 0.496 | 41,132.259 | 12,286,703.5 |
8/30/20 | 0.491 | 0.498 | 0.461 | 0.494 | 42,609.491 | 12,238,427.194 |
8/29/20 | 0.49 | 0.494 | 0.485 | 0.491 | 37,845.416 | 12,180,721.569 |
8/28/20 | 0.482 | 0.494 | 0.481 | 0.49 | 38,322.844 | 12,144,820.865 |
8/27/20 | 0.489 | 0.49 | 0.475 | 0.482 | 45,511.426 | 11,947,994.563 |
8/26/20 | 0.481 | 0.489 | 0.477 | 0.489 | 44,078.776 | 12,117,459.205 |
8/25/20 | 0.486 | 0.489 | 0.471 | 0.482 | 35,958.827 | 11,940,128.371 |
8/24/20 | 0.48 | 0.488 | 0.479 | 0.486 | 38,082.003 | 12,048,634.084 |
8/23/20 | 0.481 | 0.482 | 0.471 | 0.48 | 36,191.563 | 11,903,878.587 |
8/22/20 | 0.476 | 0.482 | 0.472 | 0.481 | 33,389.418 | 11,931,359.726 |
8/21/20 | 0.489 | 0.491 | 0.475 | 0.476 | 33,618.125 | 11,786,468.615 |
8/20/20 | 0.483 | 0.49 | 0.479 | 0.489 | 34,988.419 | 12,120,612.897 |
8/19/20 | 0.497 | 0.497 | 0.472 | 0.483 | 36,289.72 | 11,966,424.001 |
8/18/20 | 0.559 | 0.565 | 0.45 | 0.497 | 34,463.318 | 12,311,871.274 |
8/17/20 | 0.541 | 0.566 | 0.536 | 0.559 | 44,696.448 | 13,853,156.977 |
8/16/20 | 0.544 | 0.545 | 0.532 | 0.541 | 51,698.691 | 13,397,265.646 |