Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.018 | 0.064 | 0.015 | 0.022 | 1,928.79 | 0 |
2/16/21 | 0.015 | 0.018 | 0.014 | 0.018 | 48.34 | 0 |
2/15/21 | 0.015 | 0.017 | 0.014 | 0.015 | 31.64 | 0 |
2/14/21 | 0.018 | 0.018 | 0.014 | 0.015 | 52.99 | 0 |
2/13/21 | 0.024 | 0.024 | 0.014 | 0.018 | 319.62 | 0 |
2/12/21 | 0.02 | 0.025 | 0.02 | 0.024 | 65.42 | 0 |
2/11/21 | 0.018 | 0.024 | 0.018 | 0.02 | 43.97 | 0 |
2/10/21 | 0.024 | 0.034 | 0.018 | 0.018 | 39.6 | 0 |
2/9/21 | 0.025 | 0.028 | 0.019 | 0.024 | 58.33 | 0 |
2/8/21 | 0.029 | 0.029 | 0.014 | 0.025 | 52.64 | 0 |
2/7/21 | 0.021 | 0.037 | 0.021 | 0.029 | 22.48 | 0 |
2/6/21 | 0.025 | 0.027 | 0.021 | 0.021 | 20.59 | 0 |
2/5/21 | 0.02 | 0.03 | 0.02 | 0.025 | 38.59 | 0 |
2/4/21 | 0.016 | 0.027 | 0.016 | 0.02 | 95.02 | 0 |
2/3/21 | 0.017 | 0.018 | 0.015 | 0.016 | 68.21 | 0 |
2/2/21 | 0.016 | 0.017 | 0.015 | 0.017 | 0.1 | 0 |
2/1/21 | 0.014 | 0.017 | 0.014 | 0.016 | 2.3 | 0 |
1/31/21 | 0.016 | 0.016 | 0.014 | 0.014 | 26.37 | 0 |
1/30/21 | 0.016 | 0.017 | 0.016 | 0.016 | 4.99 | 0 |
1/29/21 | 0.018 | 0.019 | 0.016 | 0.018 | 52.62 | 8,587,162.14 |
1/28/21 | 0.015 | 0.019 | 0.015 | 0.019 | 30.613 | 8,847,808.331 |
1/27/21 | 0.018 | 0.018 | 0.014 | 0.015 | 2.916 | 6,933,878.267 |
1/26/21 | 0.016 | 0.018 | 0.015 | 0.018 | 21.611 | 8,199,485.011 |
1/25/21 | 0.019 | 0.02 | 0.014 | 0.016 | 17.903 | 7,381,885.139 |
1/24/21 | 0.015 | 0.019 | 0.015 | 0.019 | 62.337 | 8,729,480.689 |
1/23/21 | 0.017 | 0.055 | 0.015 | 0.015 | 31.155 | 7,088,066.169 |
1/22/21 | 0.018 | 0.028 | 0.016 | 0.016 | 4.551 | 7,671,336.729 |
1/21/21 | 0.016 | 0.02 | 0.015 | 0.018 | 52.067 | 8,509,928.087 |
1/20/21 | 0.018 | 0.058 | 0.016 | 0.016 | 57.709 | 7,659,060.468 |
1/19/21 | 0.03 | 0.03 | 0.018 | 0.018 | 5.18 | 8,438,095.978 |
1/18/21 | 0.019 | 0.054 | 0.018 | 0.03 | 647.683 | 13,937,497.897 |
1/17/21 | 0.02 | 0.022 | 0.017 | 0.019 | 38.394 | 8,676,166.375 |
1/16/21 | 0.024 | 0.025 | 0.015 | 0.02 | 87.621 | 9,275,344.655 |
1/15/21 | 0.024 | 0.025 | 0.023 | 0.024 | 15.106 | 11,320,247.263 |
1/14/21 | 0.025 | 0.027 | 0.023 | 0.024 | 16.879 | 10,951,866.8 |
1/13/21 | 0.02 | 0.025 | 0.02 | 0.025 | 24.567 | 11,639,058.082 |
1/12/21 | 0.024 | 0.031 | 0.02 | 0.02 | 4.995 | 9,468,578.301 |
1/11/21 | 0.025 | 0.028 | 0.018 | 0.024 | 233.77 | 11,202,454.562 |
1/10/21 | 0.028 | 0.029 | 0.023 | 0.025 | 20.045 | 11,617,965.027 |
1/9/21 | 0.027 | 0.03 | 0.026 | 0.028 | 41.009 | 13,125,093.804 |
1/8/21 | 0.028 | 0.028 | 0.023 | 0.026 | 60.296 | 12,336,489.05 |
1/7/21 | 0.026 | 0.028 | 0.026 | 0.028 | 135.704 | 12,915,068.109 |
1/6/21 | 0.035 | 0.036 | 0.024 | 0.026 | 33.499 | 12,190,544.972 |
1/5/21 | 0.027 | 0.035 | 0.026 | 0.035 | 245.354 | 16,252,940.616 |
1/4/21 | 0.034 | 0.039 | 0.027 | 0.027 | 8.668 | 12,791,058.796 |
1/3/21 | 0.03 | 0.04 | 0.03 | 0.034 | 7.822 | 16,015,684.347 |
1/2/21 | 0.024 | 0.037 | 0.024 | 0.03 | 3.054 | 13,919,961.14 |
1/1/21 | 0.029 | 0.035 | 0.023 | 0.024 | 40.956 | 11,215,983.812 |
12/31/20 | 0.033 | 0.034 | 0.021 | 0.029 | 46.435 | 13,377,424.271 |
12/30/20 | 0.027 | 0.034 | 0.019 | 0.033 | 189.461 | 15,175,902.615 |
12/29/20 | 0.022 | 0.036 | 0.018 | 0.027 | 206.973 | 12,618,187.661 |
12/28/20 | 0.025 | 0.026 | 0.019 | 0.022 | 152.41 | 10,312,412.771 |
12/27/20 | 0.024 | 0.029 | 0.019 | 0.026 | 55.625 | 11,887,652.688 |
12/26/20 | 0.024 | 0.027 | 0.02 | 0.024 | 39.768 | 10,961,550.06 |
12/25/20 | 0.033 | 0.033 | 0.018 | 0.024 | 62.288 | 11,028,725.001 |
12/24/20 | 0.022 | 0.033 | 0.022 | 0.033 | 48.063 | 15,365,081.998 |
12/23/20 | 0.026 | 0.026 | 0.021 | 0.022 | 18.193 | 10,369,220.353 |
12/22/20 | 0.021 | 0.026 | 0.021 | 0.026 | 25.412 | 12,153,398.561 |
12/21/20 | 0.023 | 0.026 | 0.02 | 0.021 | 37.373 | 9,762,143.171 |
12/20/20 | 0.027 | 0.027 | 0.023 | 0.023 | 18.949 | 10,932,423.3 |
12/19/20 | 0.036 | 0.036 | 0.024 | 0.027 | 144.173 | 12,648,201.143 |
12/18/20 | 0.024 | 0.036 | 0.023 | 0.036 | 28.758 | 16,594,678.078 |
12/17/20 | 0.024 | 0.036 | 0.024 | 0.024 | 7.741 | 11,037,600.164 |
12/16/20 | 0.04 | 0.04 | 0.02 | 0.024 | 89.457 | 11,267,339.093 |
12/15/20 | 0.055 | 0.056 | 0.023 | 0.04 | 107.953 | 18,415,799.401 |
12/14/20 | 0.037 | 0.055 | 0.032 | 0.055 | 9.092 | 25,690,945.629 |
12/13/20 | 0.034 | 0.042 | 0.034 | 0.037 | 0.41 | 17,206,600.544 |
12/12/20 | 0.039 | 0.04 | 0.034 | 0.034 | 38.03 | 15,862,373.292 |
12/11/20 | 0.038 | 0.04 | 0.036 | 0.039 | 98.145 | 18,332,940.074 |
12/10/20 | 0.041 | 0.041 | 0.037 | 0.038 | 72.612 | 17,609,142.829 |
12/9/20 | 0.043 | 0.044 | 0.039 | 0.041 | 30.39 | 18,937,154.987 |
12/8/20 | 0.045 | 0.046 | 0.043 | 0.043 | 18.361 | 20,061,047.639 |
12/7/20 | 0.048 | 0.049 | 0.045 | 0.045 | 23.138 | 21,102,123.825 |
12/6/20 | 0.048 | 0.051 | 0.048 | 0.048 | 17.868 | 22,517,263.065 |
12/5/20 | 0.048 | 0.051 | 0.047 | 0.048 | 104.017 | 22,561,409.733 |
12/4/20 | 0.05 | 0.051 | 0.048 | 0.048 | 32.463 | 22,233,065.842 |
12/3/20 | 0.054 | 0.054 | 0.049 | 0.05 | 28.975 | 23,468,385.369 |
12/2/20 | 0.053 | 0.054 | 0.052 | 0.054 | 7.601 | 24,984,497.483 |
12/1/20 | 0.066 | 0.066 | 0.052 | 0.053 | 71.819 | 24,768,443.019 |
11/30/20 | 0.062 | 0.074 | 0.062 | 0.066 | 63.193 | 30,717,044.25 |
11/29/20 | 0.038 | 0.08 | 0.038 | 0.062 | 0.062 | 28,787,785.07 |
11/28/20 | 0.052 | 0.052 | 0.037 | 0.038 | 3.132 | 17,799,194.565 |
11/27/20 | 0.111 | 0.115 | 0.052 | 0.052 | 25.436 | 24,172,244.886 |
11/26/20 | 0.071 | 0.112 | 0.061 | 0.111 | 7.293 | 51,525,497.622 |
11/25/20 | 0.07 | 0.074 | 0.069 | 0.071 | 26.923 | 33,157,739.426 |
11/24/20 | 0.127 | 0.133 | 0.069 | 0.07 | 8.558 | 32,754,547.228 |
11/23/20 | 0.091 | 0.159 | 0.072 | 0.127 | 7.748 | 59,136,875.229 |
11/22/20 | 0.054 | 0.132 | 0.054 | 0.091 | 289.817 | 42,441,625.467 |
11/21/20 | 0.056 | 0.073 | 0.054 | 0.054 | 5.345 | 25,180,553.827 |