Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/28/21 | 0.001 | 0.001 | 0.001 | 0.001 | 48,788.07 | 989,666.11 |
2/27/21 | 0.001 | 0.001 | 0.001 | 0.001 | 51,129.79 | 1,090,477.27 |
2/26/21 | 0.001 | 0.001 | 0.001 | 0.001 | 39,420.22 | 1,139,954.49 |
2/25/21 | 0.001 | 0.001 | 0.001 | 0.001 | 43,406.59 | 970,753.6 |
2/24/21 | 0.001 | 0.001 | 0.001 | 0.001 | 47,586.22 | 1,263,487.91 |
2/23/21 | 0.001 | 0.001 | 0.001 | 0.001 | 37,892.47 | 1,009,407.77 |
2/22/21 | 0.002 | 0.002 | 0.001 | 0.001 | 54,485.86 | 1,359,880.8 |
2/21/21 | 0.001 | 0.002 | 0.001 | 0.002 | 53,440.48 | 1,879,197.82 |
2/20/21 | 0.001 | 0.001 | 0.001 | 0.001 | 67,606.63 | 1,214,277.61 |
2/19/21 | 0.001 | 0.002 | 0.001 | 0.001 | 76,092.02 | 1,283,443.79 |
2/18/21 | 0.001 | 0.002 | 0.001 | 0.001 | 57,375.28 | 1,553,728.74 |
2/17/21 | 0.002 | 0.003 | 0.001 | 0.001 | 43,947.88 | 1,585,173.36 |
2/16/21 | 0.002 | 0.003 | 0.001 | 0.002 | 65,404.78 | 1,730,278.63 |
2/15/21 | 0.003 | 0.004 | 0.001 | 0.002 | 51,256.82 | 1,848,676.66 |
2/14/21 | 0.004 | 0.004 | 0.003 | 0.003 | 51,559.62 | 3,923,543.92 |
2/13/21 | 0.002 | 0.004 | 0.001 | 0.004 | 65,471.7 | 4,322,162.78 |
2/12/21 | 0.002 | 0.002 | 0.001 | 0.002 | 48,079.13 | 1,791,293.48 |
2/11/21 | 0.003 | 0.003 | 0.002 | 0.002 | 54,700.23 | 2,012,805.99 |
2/10/21 | 0.004 | 0.005 | 0.002 | 0.003 | 45,447.86 | 3,740,131.29 |
2/9/21 | 0.004 | 0.005 | 0.002 | 0.004 | 65,722.33 | 4,150,218 |
2/8/21 | 0.006 | 0.006 | 0.004 | 0.004 | 57,092.83 | 4,931,101.71 |
2/7/21 | 0.005 | 0.006 | 0.005 | 0.006 | 52,460.34 | 6,539,308.59 |
2/6/21 | 0.007 | 0.007 | 0.004 | 0.005 | 48,257.77 | 5,681,372.39 |
2/5/21 | 0.004 | 0.015 | 0.004 | 0.007 | 39,638.34 | 7,734,733.68 |
2/4/21 | 0.016 | 0.016 | 0.004 | 0.004 | 76,433 | 4,914,414.17 |
2/3/21 | 0.005 | 0.016 | 0.004 | 0.016 | 42,161.9 | 17,468,528.61 |
2/2/21 | 0.007 | 0.008 | 0.005 | 0.005 | 53,699.67 | 5,670,424.42 |
2/1/21 | 0.007 | 0.007 | 0.003 | 0.007 | 32,439.12 | 7,522,055.24 |
1/31/21 | 0.006 | 0.007 | 0.004 | 0.007 | 31,175.81 | 7,392,095.53 |
1/30/21 | 0.005 | 0.007 | 0.004 | 0.006 | 39,936.3 | 6,307,838.83 |
1/29/21 | 0.011 | 0.013 | 0.004 | 0.005 | 41,080.95 | 5,499,105.31 |
1/28/21 | 0.011 | 0.013 | 0.008 | 0.008 | 31,539.058 | 8,885,980.676 |
1/27/21 | 0.01 | 0.014 | 0.008 | 0.011 | 40,227.299 | 12,565,828.937 |
1/26/21 | 0.008 | 0.016 | 0.008 | 0.01 | 28,290.795 | 10,726,660.433 |
1/25/21 | 0.013 | 0.017 | 0.008 | 0.008 | 45,738.115 | 9,475,116.744 |
1/24/21 | 0.015 | 0.015 | 0.008 | 0.013 | 35,916.912 | 14,615,869.254 |
1/23/21 | 0.008 | 0.015 | 0.008 | 0.015 | 28,671.923 | 16,620,637.548 |
1/22/21 | 0.01 | 0.012 | 0.007 | 0.008 | 32,121.587 | 9,276,775.32 |
1/21/21 | 0.01 | 0.014 | 0.007 | 0.01 | 48,219.312 | 11,508,171.157 |
1/20/21 | 0.011 | 0.016 | 0.01 | 0.01 | 38,386.016 | 11,454,669.905 |
1/19/21 | 0.009 | 0.016 | 0.009 | 0.011 | 50,996.4 | 12,156,035.972 |
1/18/21 | 0.008 | 0.013 | 0.008 | 0.009 | 40,377.046 | 10,694,863.776 |
1/17/21 | 0.014 | 0.015 | 0.008 | 0.008 | 40,384.866 | 8,566,517.837 |
1/16/21 | 0.014 | 0.015 | 0.008 | 0.014 | 36,484.124 | 16,011,355.203 |
1/15/21 | 0.012 | 0.015 | 0.007 | 0.014 | 38,481.073 | 16,080,758.311 |
1/14/21 | 0.011 | 0.014 | 0.008 | 0.012 | 37,891.383 | 13,587,351.065 |
1/13/21 | 0.01 | 0.013 | 0.007 | 0.011 | 46,877.541 | 12,212,276.563 |
1/12/21 | 0.008 | 0.013 | 0.008 | 0.01 | 35,887.59 | 11,293,433.436 |
1/11/21 | 0.01 | 0.017 | 0.007 | 0.008 | 25,878.198 | 8,819,062.973 |
1/10/21 | 0.01 | 0.019 | 0.01 | 0.01 | 39,430.205 | 10,742,684.31 |
1/9/21 | 0.012 | 0.018 | 0.007 | 0.01 | 41,786.009 | 11,389,279.227 |
1/8/21 | 0.01 | 0.019 | 0.007 | 0.012 | 42,210.796 | 13,195,829.708 |
1/7/21 | 0.012 | 0.017 | 0.008 | 0.01 | 28,651.525 | 11,728,513.916 |
1/6/21 | 0.01 | 0.017 | 0.007 | 0.012 | 31,552.234 | 13,172,222.128 |
1/5/21 | 0.009 | 0.011 | 0.006 | 0.01 | 46,717.583 | 11,329,156.139 |
1/4/21 | 0.01 | 0.011 | 0.006 | 0.009 | 39,683.782 | 10,187,325.583 |
1/3/21 | 0.005 | 0.01 | 0.005 | 0.01 | 31,030.406 | 11,083,973.267 |
1/2/21 | 0.008 | 0.008 | 0.004 | 0.005 | 23,142.443 | 5,803,609.607 |
1/1/21 | 0.008 | 0.008 | 0.006 | 0.008 | 6,907.494 | 8,540,211.144 |
12/31/20 | 0.009 | 0.01 | 0.008 | 0.008 | 6,375.894 | 8,855,649.716 |
12/30/20 | 0.008 | 0.01 | 0.008 | 0.009 | 22,486.824 | 10,092,150.37 |
12/29/20 | 0.009 | 0.009 | 0.008 | 0.008 | 24,744.743 | 9,067,275.909 |
12/28/20 | 0.009 | 0.01 | 0.007 | 0.009 | 21,575.186 | 9,744,629.01 |
12/27/20 | 0.008 | 0.009 | 0.007 | 0.009 | 20,893.016 | 10,078,309.94 |
12/26/20 | 0.007 | 0.009 | 0.007 | 0.008 | 23,830.206 | 8,468,846.135 |
12/25/20 | 0.008 | 0.009 | 0.006 | 0.007 | 21,198.317 | 8,440,146.272 |
12/24/20 | 0.006 | 0.009 | 0.006 | 0.008 | 24,747.862 | 9,174,590.079 |
12/23/20 | 0.007 | 0.009 | 0.006 | 0.006 | 14,613.495 | 7,063,739.982 |
12/22/20 | 0.007 | 0.009 | 0.006 | 0.007 | 17,405.614 | 7,540,384.921 |
12/21/20 | 0.009 | 0.009 | 0.006 | 0.007 | 24,000.267 | 8,423,147.068 |
12/20/20 | 0.007 | 0.009 | 0.007 | 0.009 | 19,715.843 | 9,713,266.814 |
12/19/20 | 0.01 | 0.01 | 0.007 | 0.007 | 23,195.909 | 7,919,746.321 |
12/18/20 | 0.008 | 0.01 | 0.007 | 0.01 | 22,298.423 | 10,800,056.175 |
12/17/20 | 0.008 | 0.01 | 0.006 | 0.008 | 23,723.602 | 9,214,846.08 |
12/16/20 | 0.007 | 0.009 | 0.006 | 0.008 | 21,386.821 | 8,817,473.528 |
12/15/20 | 0.009 | 0.009 | 0.006 | 0.007 | 9,851.348 | 7,665,768.186 |
12/14/20 | 0.008 | 0.009 | 0.006 | 0.009 | 13,127.417 | 9,708,082.046 |
12/13/20 | 0.007 | 0.009 | 0.006 | 0.008 | 15,528.18 | 8,844,370.179 |
12/12/20 | 0.007 | 0.008 | 0.007 | 0.007 | 18,982.716 | 7,707,444.643 |
12/11/20 | 0.01 | 0.01 | 0.006 | 0.007 | 15,107.369 | 7,706,767.835 |
12/10/20 | 0.008 | 0.01 | 0.006 | 0.01 | 20,571.563 | 10,844,261.965 |
12/9/20 | 0.009 | 0.011 | 0.008 | 0.008 | 18,095.254 | 8,744,446.159 |
12/8/20 | 0.011 | 0.012 | 0.009 | 0.009 | 22,089.213 | 9,854,698.063 |
12/7/20 | 0.011 | 0.012 | 0.009 | 0.011 | 20,552.367 | 12,029,818.956 |
12/6/20 | 0.011 | 0.012 | 0.009 | 0.011 | 19,441.433 | 12,445,237.922 |
12/5/20 | 0.01 | 0.012 | 0.007 | 0.011 | 16,564.705 | 11,887,506.99 |
12/4/20 | 0.01 | 0.013 | 0.006 | 0.01 | 25,851.721 | 11,098,634.971 |
12/3/20 | 0.01 | 0.014 | 0.01 | 0.01 | 16,696.031 | 11,582,823.86 |
12/2/20 | 0.013 | 0.013 | 0.01 | 0.01 | 17,996.552 | 10,934,292.804 |
12/1/20 | 0.012 | 0.014 | 0.011 | 0.013 | 20,115.638 | 14,674,476.329 |