Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/28/21 | 0.058 | 0.059 | 0.052 | 0.057 | 0 | 0 |
2/27/21 | 0.058 | 0.061 | 0.057 | 0.058 | 0 | 0 |
2/26/21 | 0.059 | 0.062 | 0.056 | 0.058 | 0 | 0 |
2/25/21 | 0.065 | 0.067 | 0.059 | 0.059 | 0 | 0 |
2/24/21 | 0.063 | 0.068 | 0.06 | 0.065 | 0 | 0 |
2/23/21 | 0.16 | 0.16 | 0.058 | 0.063 | 0.47 | 0 |
2/22/21 | 0.174 | 0.174 | 0.142 | 0.16 | 0 | 0 |
2/21/21 | 0.077 | 0.175 | 0.076 | 0.174 | 1.29 | 0 |
2/20/21 | 0.078 | 0.081 | 0.073 | 0.077 | 0 | 0 |
2/19/21 | 0.078 | 0.079 | 0.076 | 0.078 | 0 | 0 |
2/18/21 | 0.092 | 0.096 | 0.075 | 0.078 | 0.78 | 0 |
2/17/21 | 0.089 | 0.093 | 0.087 | 0.092 | 0 | 0 |
2/16/21 | 0.089 | 0.091 | 0.086 | 0.089 | 0 | 0 |
2/15/21 | 0.09 | 0.092 | 0.084 | 0.089 | 0 | 0 |
2/14/21 | 0.091 | 0.092 | 0.089 | 0.09 | 0 | 0 |
2/13/21 | 0.092 | 0.094 | 0.089 | 0.091 | 0 | 0 |
2/12/21 | 0.089 | 0.093 | 0.087 | 0.092 | 0 | 0 |
2/11/21 | 0.087 | 0.09 | 0.085 | 0.089 | 0 | 0 |
2/10/21 | 0.088 | 0.091 | 0.084 | 0.087 | 0 | 0 |
2/9/21 | 0.087 | 0.091 | 0.086 | 0.088 | 0 | 0 |
2/8/21 | 0.081 | 0.089 | 0.079 | 0.087 | 0 | 0 |
2/7/21 | 0.084 | 0.085 | 0.075 | 0.081 | 0 | 0 |
2/6/21 | 1.719 | 1.738 | 0.082 | 0.084 | 5.2 | 0 |
2/5/21 | 1.595 | 1.757 | 1.595 | 1.718 | 0 | 0 |
2/4/21 | 1.661 | 1.689 | 1.562 | 1.595 | 0 | 0 |
2/3/21 | 1.515 | 1.661 | 1.51 | 1.661 | 0 | 0 |
2/2/21 | 1.369 | 1.543 | 1.363 | 1.516 | 0 | 0 |
2/1/21 | 1.315 | 1.374 | 1.274 | 1.368 | 0 | 0 |
1/31/21 | 1.376 | 1.379 | 1.289 | 1.315 | 0 | 0 |
1/30/21 | 1.383 | 1.402 | 1.329 | 1.376 | 0 | 0 |
1/29/21 | 1.332 | 1.421 | 1.292 | 1.413 | 0 | 0 |
1/28/21 | 1.253 | 1.356 | 1.226 | 1.333 | 0 | 0 |
1/27/21 | 1.357 | 1.368 | 1.215 | 1.253 | 0 | 0 |
1/26/21 | 1.324 | 1.376 | 1.253 | 1.354 | 0 | 0 |
1/25/21 | 1.392 | 1.468 | 1.305 | 1.325 | 0 | 0 |
1/24/21 | 0.049 | 1.395 | 0.049 | 1.392 | 1.095 | 0 |
1/23/21 | 0.049 | 0.051 | 0.048 | 0.049 | 0 | 0 |
1/22/21 | 0.045 | 0.051 | 0.042 | 0.049 | 0 | 0 |
1/21/21 | 0.055 | 0.055 | 0.044 | 0.045 | 0 | 0 |
1/20/21 | 0.055 | 0.056 | 0.05 | 0.055 | 0 | 33,288,658.2 |
1/19/21 | 0.05 | 0.057 | 0.05 | 0.055 | 0 | 33,141,045.252 |
1/18/21 | 0.049 | 0.05 | 0.047 | 0.05 | 0 | 30,257,622.252 |
1/17/21 | 0.049 | 0.051 | 0.047 | 0.049 | 0 | 29,587,412.249 |
1/16/21 | 0.047 | 0.052 | 0.046 | 0.049 | 0 | 29,713,500.557 |
1/15/21 | 0.049 | 0.05 | 0.044 | 0.047 | 0 | 28,200,725.873 |
1/14/21 | 0.045 | 0.05 | 0.044 | 0.049 | 0 | 29,315,725.918 |
1/13/21 | 0.042 | 0.045 | 0.04 | 0.045 | 0 | 27,200,636.977 |
1/12/21 | 0.044 | 0.046 | 0.041 | 0.042 | 0 | 25,075,637.043 |
1/11/21 | 0.05 | 0.05 | 0.037 | 0.044 | 0 | 26,232,831.786 |
1/10/21 | 3.254 | 3.424 | 0.048 | 0.051 | 0.051 | 30,386,927.395 |
1/9/21 | 3.109 | 3.312 | 3.003 | 3.255 | 0 | 1,957,915,809.61 |
1/8/21 | 3.113 | 3.236 | 2.733 | 3.111 | 0 | 1,871,797,395.218 |
1/7/21 | 3.066 | 3.236 | 2.97 | 3.111 | 0 | 1,871,542,021.633 |
1/6/21 | 2.794 | 3.072 | 2.703 | 3.072 | 0 | 1,848,049,280.977 |
1/5/21 | 2.859 | 3.104 | 2.507 | 2.793 | 148.278 | 1,680,375,324.356 |
1/4/21 | 2.681 | 3.169 | 2.507 | 2.856 | 0 | 1,718,298,936.539 |
1/3/21 | 2.128 | 2.766 | 2.12 | 2.672 | 0 | 1,607,210,440.027 |
1/2/21 | 2.007 | 2.162 | 1.973 | 2.129 | 0 | 1,280,661,439.868 |
1/1/21 | 2.027 | 2.059 | 1.978 | 2.007 | 0 | 1,207,368,353.706 |
12/31/20 | 2.065 | 2.073 | 1.996 | 2.028 | 0 | 1,219,973,381.033 |
12/30/20 | 2.01 | 2.073 | 1.981 | 2.065 | 0 | 1,242,528,117.881 |
12/29/20 | 2.008 | 2.028 | 1.902 | 2.011 | 0 | 1,209,600,433.064 |
12/28/20 | 1.876 | 2.05 | 1.876 | 2.009 | 0 | 1,208,755,192.396 |
12/27/20 | 1.747 | 1.952 | 1.727 | 1.876 | 0 | 1,128,875,688.147 |
12/26/20 | 1.721 | 1.788 | 1.697 | 1.748 | 0 | 1,051,391,722.717 |
12/25/20 | 1.681 | 1.74 | 1.664 | 1.723 | 0 | 1,036,403,534.16 |
12/24/20 | 1.604 | 1.687 | 1.563 | 1.68 | 0 | 1,010,741,812.196 |
12/23/20 | 1.745 | 1.751 | 1.54 | 1.61 | 0 | 968,335,815.522 |
12/22/20 | 1.677 | 1.745 | 0.019 | 1.743 | 46.745 | 1,048,814,889.72 |
12/21/20 | 1.755 | 1.779 | 1.652 | 1.677 | 0 | 1,008,922,172.654 |
12/20/20 | 1.813 | 1.815 | 1.719 | 1.755 | 0 | 1,055,960,599.52 |
12/19/20 | 1.801 | 1.839 | 1.778 | 1.813 | 0 | 1,090,831,526.024 |
12/18/20 | 1.768 | 1.822 | 1.739 | 1.801 | 0 | 1,083,221,418.562 |
12/17/20 | 1.75 | 1.853 | 1.729 | 1.768 | 0 | 1,063,836,109.074 |
12/16/20 | 1.621 | 1.751 | 1.601 | 1.75 | 31.843 | 1,052,719,835.803 |
12/15/20 | 1.641 | 1.669 | 1.615 | 1.621 | 59.006 | 975,051,772.785 |
12/14/20 | 1.651 | 1.653 | 1.616 | 1.641 | 0 | 987,083,967.236 |
12/13/20 | 0.06 | 1.66 | 0.059 | 1.651 | 23.946 | 993,178,315.709 |
12/12/20 | 0.057 | 0.06 | 0.057 | 0.06 | 0 | 35,818,912.602 |
12/11/20 | 0.059 | 0.059 | 0.056 | 0.057 | 0 | 34,374,875.447 |
12/10/20 | 0.06 | 0.06 | 0.058 | 0.059 | 0 | 35,253,489.34 |
12/9/20 | 0.058 | 0.06 | 0.056 | 0.06 | 0 | 36,119,647.349 |
12/8/20 | 0.062 | 0.062 | 0.058 | 0.058 | 0 | 34,938,106.967 |
12/7/20 | 0.063 | 0.063 | 0.061 | 0.062 | 0 | 37,282,952.639 |
12/6/20 | 0.062 | 0.064 | 0.061 | 0.063 | 0 | 37,898,172.46 |
12/5/20 | 0.06 | 0.062 | 0.059 | 0.062 | 0 | 37,570,821.689 |
12/4/20 | 0.065 | 0.065 | 0.06 | 0.06 | 0 | 35,869,038.6 |
12/3/20 | 0.063 | 0.065 | 0.062 | 0.065 | 0 | 38,847,814.673 |
12/2/20 | 0.061 | 0.063 | 0.061 | 0.063 | 0 | 37,690,126.107 |
12/1/20 | 0.064 | 0.067 | 0.06 | 0.062 | 0 | 37,007,066.444 |