Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/21/21 | 0.156 | 0.182 | 0.123 | 0.127 | 79,476.034 | 1,787,486.678 |
1/20/21 | 0.149 | 0.18 | 0.115 | 0.156 | 74,934.237 | 2,189,730.696 |
1/19/21 | 0.152 | 0.19 | 0.144 | 0.149 | 9,976.871 | 2,097,083.512 |
1/18/21 | 0.159 | 0.192 | 0.142 | 0.153 | 23,025.584 | 2,143,215.625 |
1/17/21 | 0.138 | 0.185 | 0.123 | 0.159 | 8,194.667 | 2,237,886.912 |
1/16/21 | 0.136 | 0.164 | 0.111 | 0.139 | 11,940.113 | 1,945,942.437 |
1/15/21 | 0.154 | 0.216 | 0.12 | 0.136 | 5,745.221 | 1,903,243.274 |
1/14/21 | 0.183 | 0.226 | 0.146 | 0.154 | 3,832.665 | 2,169,955.781 |
1/13/21 | 0.161 | 0.203 | 0.141 | 0.183 | 94,276.309 | 2,567,723.464 |
1/12/21 | 0.181 | 0.222 | 0.144 | 0.161 | 79,599.419 | 2,258,620.574 |
1/11/21 | 0.173 | 0.261 | 0.138 | 0.182 | 10,619.235 | 2,551,146.654 |
1/10/21 | 0.148 | 0.216 | 0.13 | 0.173 | 146,990.378 | 2,424,740.82 |
1/9/21 | 0.154 | 0.178 | 0.123 | 0.148 | 9,518.15 | 2,085,231.345 |
1/8/21 | 0.165 | 0.242 | 0.14 | 0.155 | 132,094.487 | 2,170,944.593 |
1/7/21 | 0.074 | 0.201 | 0.073 | 0.165 | 161,192.219 | 2,315,315.796 |
1/6/21 | 0.358 | 0.54 | 0.072 | 0.074 | 223.413 | 1,035,616.23 |
1/5/21 | 0.424 | 0.516 | 0.296 | 0.357 | 119,129.264 | 5,021,435.858 |
1/4/21 | 0.512 | 1.489 | 0.234 | 0.424 | 82,836.024 | 5,955,309.697 |
1/3/21 | 0.599 | 0.636 | 0.473 | 0.511 | 89,842.865 | 7,243,445.84 |
1/2/21 | 0.53 | 0.716 | 0.45 | 0.598 | 64,907.033 | 8,513,336.074 |
1/1/21 | 0.573 | 0.675 | 0.478 | 0.53 | 77,598.348 | 7,674,462.161 |
12/31/20 | 0.555 | 0.687 | 0.498 | 0.573 | 105,976.862 | 8,377,718.444 |
12/30/20 | 0.545 | 0.714 | 0.43 | 0.555 | 94,936.566 | 11,123,412.832 |
12/29/20 | 0.654 | 0.738 | 0.451 | 0.589 | 111,220.458 | 12,020,759.847 |
12/28/20 | 0.608 | 0.754 | 0.545 | 0.654 | 97,419.467 | 13,536,808.38 |
12/27/20 | 0.637 | 0.683 | 0.525 | 0.609 | 49,437.732 | 12,669,467.284 |
12/26/20 | 0.647 | 0.655 | 0.531 | 0.637 | 98,183.325 | 13,280,618.758 |
12/25/20 | 0.606 | 0.648 | 0.509 | 0.647 | 78,650.031 | 13,762,116.885 |
12/24/20 | 0.528 | 0.631 | 0.501 | 0.607 | 87,233.64 | 12,900,857.71 |
12/23/20 | 0.504 | 0.66 | 0.485 | 0.528 | 85,237.558 | 11,259,728.317 |
12/22/20 | 0.598 | 0.63 | 0.482 | 0.504 | 63,136.174 | 10,769,129.641 |
12/21/20 | 0.622 | 0.644 | 0.521 | 0.599 | 93,280.02 | 12,798,532.026 |
12/20/20 | 0.593 | 0.649 | 0.524 | 0.623 | 102,624.042 | 13,387,694.55 |
12/19/20 | 0.637 | 0.67 | 0.569 | 0.593 | 100,875.313 | 12,832,018.813 |
12/18/20 | 0.652 | 0.667 | 0.602 | 0.637 | 93,523.736 | 13,785,814.532 |
12/17/20 | 0.641 | 0.678 | 0.567 | 0.653 | 96,580.323 | 14,131,189.43 |
12/16/20 | 0.58 | 0.685 | 0.536 | 0.641 | 84,176.28 | 13,961,651.549 |
10/30/20 | 0.477 | 0.487 | 0.416 | 0.45 | 76,166.386 | 11,033,248.486 |
10/29/20 | 0.489 | 0.49 | 0.475 | 0.477 | 71,126.042 | 11,695,103.251 |
10/28/20 | 0.497 | 0.534 | 0.476 | 0.489 | 129,140.786 | 11,989,375.617 |
10/27/20 | 0.545 | 0.557 | 0.475 | 0.497 | 186,217.113 | 12,216,778.509 |
10/26/20 | 0.546 | 0.556 | 0.543 | 0.545 | 164,671.004 | 14,197,544.96 |
10/25/20 | 0.556 | 0.556 | 0.545 | 0.546 | 66,129.238 | 14,741,058.53 |
10/24/20 | 0.546 | 0.561 | 0.545 | 0.556 | 77,897.822 | 15,015,776.515 |
10/23/20 | 0.558 | 0.568 | 0.545 | 0.546 | 68,096.368 | 14,750,070.662 |
10/22/20 | 0.533 | 0.562 | 0.507 | 0.558 | 1,100,567.238 | 15,079,474.679 |
10/21/20 | 0.541 | 0.547 | 0.513 | 0.515 | 926,841.278 | 13,914,365.561 |
10/20/20 | 0.53 | 0.559 | 0.526 | 0.541 | 2,253,175.748 | 14,618,694.972 |
10/19/20 | 0.558 | 0.566 | 0.531 | 0.531 | 945,811.265 | 14,350,468.503 |
10/18/20 | 0.528 | 0.556 | 0.52 | 0.555 | 2,268,896.678 | 15,010,160.907 |
10/17/20 | 0.559 | 0.559 | 0.514 | 0.528 | 2,128,590.098 | 14,278,592.052 |
10/16/20 | 0.553 | 0.57 | 0.553 | 0.561 | 943,190.049 | 15,160,035.83 |
10/15/20 | 0.572 | 0.587 | 0.551 | 0.553 | 921,150.433 | 41,410,163.215 |
10/14/20 | 0.577 | 0.583 | 0.561 | 0.572 | 2,349,005.396 | 42,769,437.028 |
10/13/20 | 0.592 | 0.592 | 0.576 | 0.577 | 2,354,305.209 | 43,177,241 |
10/12/20 | 0.592 | 0.594 | 0.577 | 0.592 | 2,479,156.024 | 44,284,492.3 |
10/11/20 | 0.586 | 0.609 | 0.581 | 0.592 | 2,384,371.564 | 44,326,819.406 |
10/10/20 | 0.608 | 0.626 | 0.586 | 0.586 | 2,417,748.65 | 43,876,217.363 |
10/9/20 | 0.631 | 0.642 | 0.626 | 0.64 | 2,666,778.575 | 47,919,047.987 |
10/8/20 | 0.618 | 0.634 | 0.611 | 0.63 | 2,598,798.161 | 47,150,517.722 |
10/7/20 | 0.615 | 0.619 | 0.611 | 0.618 | 2,520,906.015 | 46,256,968.405 |
10/6/20 | 0.619 | 0.626 | 0.611 | 0.615 | 2,565,342.144 | 46,016,773.366 |
10/5/20 | 0.616 | 0.619 | 0.611 | 0.619 | 2,679,066.826 | 46,319,741.056 |
10/4/20 | 0.609 | 0.618 | 0.608 | 0.616 | 2,554,685.583 | 46,070,616.434 |
10/3/20 | 0.606 | 0.613 | 0.605 | 0.609 | 2,492,158.102 | 45,560,730.578 |
10/2/20 | 0.607 | 0.61 | 0.593 | 0.606 | 2,565,420.58 | 45,363,491.194 |
10/1/20 | 0.62 | 0.629 | 0.6 | 0.607 | 2,636,078.863 | 45,414,534.072 |
9/29/20 | 0.63 | 0.638 | 0.615 | 0.632 | 2,599,910.356 | 47,291,768.537 |
9/28/20 | 0.641 | 0.659 | 0.63 | 0.631 | 2,698,881.78 | 47,190,873.337 |
9/27/20 | 0.644 | 0.653 | 0.629 | 0.641 | 2,681,381.154 | 48,003,237.56 |
9/26/20 | 0.615 | 0.688 | 0.606 | 0.644 | 2,582,465.79 | 48,201,205.079 |
9/25/20 | 0.53 | 0.653 | 0.492 | 0.617 | 3,567,262.979 | 46,167,207.218 |
9/24/20 | 0.452 | 0.54 | 0.45 | 0.53 | 1,403,127.226 | 39,643,939.069 |
9/23/20 | 0.477 | 0.493 | 0.447 | 0.452 | 1,117,969.793 | 33,825,637.926 |
9/22/20 | 0.494 | 0.512 | 0.467 | 0.477 | 1,175,147.073 | 35,679,483.434 |
9/21/20 | 0.526 | 0.543 | 0.437 | 0.497 | 2,123,357.544 | 37,167,315.75 |
9/20/20 | 0.603 | 0.609 | 0.523 | 0.526 | 1,461,852.962 | 39,338,385.292 |
9/19/20 | 0.558 | 0.603 | 0.547 | 0.601 | 1,577,213.877 | 44,989,221.395 |
9/18/20 | 0.578 | 0.591 | 0.545 | 0.561 | 2,354,465.531 | 41,951,061.506 |
9/17/20 | 0.647 | 0.688 | 0.572 | 0.578 | 1,934,564.299 | 43,268,419.772 |
9/16/20 | 0.699 | 0.72 | 0.623 | 0.647 | 2,328,663.285 | 48,407,120.216 |
9/15/20 | 0.744 | 0.792 | 0.697 | 0.699 | 2,014,915.869 | 52,293,842.487 |
9/14/20 | 0.671 | 0.751 | 0.65 | 0.743 | 2,247,583.026 | 55,606,925.649 |
9/13/20 | 0.734 | 0.738 | 0.648 | 0.671 | 2,192,064.622 | 50,207,840.822 |
9/12/20 | 0.755 | 0.793 | 0.722 | 0.735 | 2,417,110.336 | 54,969,986.397 |
9/11/20 | 0.686 | 0.755 | 0.652 | 0.755 | 2,186,036.017 | 56,524,890.129 |
9/10/20 | 0.669 | 0.716 | 0.659 | 0.686 | 2,408,501.908 | 51,323,929.51 |
9/9/20 | 0.605 | 0.71 | 0.589 | 0.67 | 2,234,800.937 | 50,111,172.291 |
9/8/20 | 0.724 | 0.725 | 0.589 | 0.605 | 3,372,297.642 | 45,301,354.883 |
9/7/20 | 0.585 | 0.739 | 0.492 | 0.731 | 3,582,443.69 | 54,672,799.873 |