Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 0.418 | 0.458 | 0.412 | 0.447 | 98,193,678.24 | 1,137,929,937.73 |
4/14/21 | 0.417 | 0.441 | 0.389 | 0.418 | 84,540,137.35 | 1,064,382,109.17 |
4/13/21 | 0.428 | 0.443 | 0.413 | 0.418 | 72,055,412.47 | 1,064,348,136.47 |
4/12/21 | 0.459 | 0.466 | 0.425 | 0.428 | 73,331,481.92 | 1,089,363,730.13 |
4/11/21 | 0.439 | 0.466 | 0.427 | 0.459 | 73,869,577.23 | 1,168,128,206.38 |
4/10/21 | 0.453 | 0.475 | 0.423 | 0.44 | 84,195,088.46 | 1,118,837,529.06 |
4/9/21 | 0.437 | 0.475 | 0.431 | 0.452 | 94,911,964.72 | 1,150,142,931.14 |
4/8/21 | 0.416 | 0.456 | 0.411 | 0.437 | 100,491,899.78 | 1,111,779,982.85 |
4/7/21 | 0.457 | 0.483 | 0.4 | 0.414 | 154,134,438.61 | 1,054,141,331.12 |
4/6/21 | 0.482 | 0.556 | 0.445 | 0.458 | 324,991,546.25 | 1,166,708,268.17 |
4/5/21 | 0.41 | 0.485 | 0.397 | 0.479 | 204,055,275.17 | 1,219,434,550.63 |
4/4/21 | 0.389 | 0.426 | 0.384 | 0.41 | 65,648,647.87 | 1,043,450,843.47 |
4/3/21 | 0.428 | 0.446 | 0.389 | 0.389 | 75,475,255.87 | 991,082,472 |
4/2/21 | 0.443 | 0.468 | 0.422 | 0.429 | 91,681,121.03 | 1,091,154,977.19 |
4/1/21 | 0.423 | 0.457 | 0.41 | 0.444 | 114,036,462.87 | 1,130,814,345.63 |
3/31/21 | 0.433 | 0.447 | 0.391 | 0.423 | 132,826,277.05 | 1,076,905,160.4 |
3/30/21 | 0.433 | 0.479 | 0.423 | 0.433 | 149,708,212.39 | 1,101,016,591.05 |
3/29/21 | 0.394 | 0.438 | 0.384 | 0.432 | 114,877,764.56 | 1,099,615,374.3 |
3/28/21 | 0.36 | 0.42 | 0.355 | 0.394 | 119,031,908.23 | 1,002,588,388.95 |
3/27/21 | 0.368 | 0.374 | 0.341 | 0.36 | 56,241,241.91 | 915,016,898.91 |
3/26/21 | 0.324 | 0.378 | 0.324 | 0.368 | 77,423,924.7 | 935,413,624.06 |
3/25/21 | 0.339 | 0.352 | 0.314 | 0.325 | 79,536,177.42 | 826,308,950.81 |
3/24/21 | 0.38 | 0.411 | 0.299 | 0.34 | 79,594,771.31 | 865,515,570.53 |
3/23/21 | 0.396 | 0.413 | 0.366 | 0.381 | 76,046,399.52 | 969,415,457.08 |
3/22/21 | 0.427 | 0.454 | 0.389 | 0.397 | 108,347,274.31 | 1,009,442,874.13 |
3/21/21 | 0.429 | 0.443 | 0.397 | 0.427 | 88,082,280.53 | 1,086,795,576.19 |
3/20/21 | 0.415 | 0.488 | 0.413 | 0.428 | 133,621,090.4 | 1,090,089,330.85 |
3/19/21 | 0.399 | 0.439 | 0.386 | 0.415 | 82,641,904.08 | 1,055,992,793.2 |
3/18/21 | 0.425 | 0.443 | 0.389 | 0.398 | 86,691,511.93 | 1,013,652,665.51 |
3/17/21 | 0.381 | 0.436 | 0.368 | 0.425 | 133,213,340.6 | 1,082,312,221.79 |
3/16/21 | 0.367 | 0.407 | 0.352 | 0.381 | 90,811,498.95 | 969,879,279.36 |
3/15/21 | 0.39 | 0.42 | 0.352 | 0.368 | 100,729,061.02 | 936,865,630.15 |
3/14/21 | 0.406 | 0.42 | 0.377 | 0.391 | 85,770,473.58 | 994,918,458.58 |
3/13/21 | 0.389 | 0.445 | 0.365 | 0.407 | 144,756,934.66 | 1,035,116,022.03 |
3/12/21 | 0.443 | 0.445 | 0.36 | 0.389 | 236,936,715.39 | 990,985,777.09 |
3/11/21 | 0.457 | 0.469 | 0.438 | 0.442 | 149,537,864.51 | 1,125,960,434.89 |
3/10/21 | 0.53 | 0.549 | 0.448 | 0.458 | 185,775,645.45 | 1,165,735,136.88 |
3/9/21 | 0.45 | 0.545 | 0.437 | 0.528 | 274,520,772.44 | 1,343,625,379.75 |
3/8/21 | 0.445 | 0.475 | 0.427 | 0.45 | 152,289,101.31 | 1,145,111,099.5 |
3/7/21 | 0.442 | 0.471 | 0.427 | 0.445 | 125,039,131.71 | 1,133,161,665.72 |
3/6/21 | 0.459 | 0.469 | 0.429 | 0.442 | 114,197,607.58 | 1,125,751,633.8 |
3/5/21 | 0.459 | 0.489 | 0.423 | 0.46 | 187,479,706.06 | 1,170,782,102.09 |
3/4/21 | 0.522 | 0.524 | 0.443 | 0.459 | 240,652,155.18 | 1,169,042,035.89 |
3/3/21 | 0.52 | 0.603 | 0.508 | 0.521 | 271,921,766.52 | 1,326,762,123.51 |
3/2/21 | 0.583 | 0.586 | 0.487 | 0.52 | 352,977,595.8 | 1,322,643,398.4 |
3/1/21 | 0.422 | 0.642 | 0.417 | 0.582 | 710,520,616.1 | 1,481,603,564.98 |
2/28/21 | 0.469 | 0.5 | 0.383 | 0.421 | 295,798,281.19 | 1,070,839,989.11 |
2/27/21 | 0.52 | 0.555 | 0.446 | 0.47 | 449,057,430.7 | 1,195,447,172.58 |
2/26/21 | 0.601 | 0.697 | 0.502 | 0.521 | 657,879,487.23 | 1,326,133,467.02 |
2/25/21 | 0.649 | 0.872 | 0.599 | 0.599 | 1,222,337,746.11 | 1,525,584,213.68 |
2/24/21 | 0.444 | 0.668 | 0.42 | 0.65 | 664,005,787.34 | 1,654,819,555.69 |
2/23/21 | 0.457 | 0.516 | 0.317 | 0.442 | 707,469,124.82 | 1,125,686,363.46 |
2/22/21 | 0.345 | 0.482 | 0.311 | 0.457 | 597,847,251.4 | 1,163,304,936.45 |
2/21/21 | 0.234 | 0.373 | 0.226 | 0.346 | 347,871,322.83 | 879,704,101.05 |
2/20/21 | 0.243 | 0.288 | 0.217 | 0.234 | 103,406,535.92 | 594,308,668.44 |
2/19/21 | 0.211 | 0.249 | 0.192 | 0.243 | 91,843,692.86 | 619,193,671.61 |
2/18/21 | 0.165 | 0.228 | 0.165 | 0.211 | 144,800,590 | 537,514,658.05 |
2/17/21 | 0.172 | 0.173 | 0.154 | 0.166 | 30,448,806.6 | 421,281,827.05 |
2/16/21 | 0.173 | 0.189 | 0.164 | 0.172 | 36,597,160.27 | 437,707,902.26 |
2/15/21 | 0.169 | 0.197 | 0.14 | 0.173 | 62,598,805.9 | 440,863,603.93 |
2/14/21 | 0.18 | 0.182 | 0.164 | 0.17 | 38,739,937.05 | 432,234,694.67 |
2/13/21 | 0.185 | 0.197 | 0.172 | 0.18 | 76,746,244.05 | 459,091,998.9 |
2/12/21 | 0.178 | 0.198 | 0.171 | 0.185 | 144,343,917.03 | 471,339,845.68 |
2/11/21 | 0.139 | 0.186 | 0.135 | 0.179 | 145,491,339.75 | 455,285,829.72 |
2/10/21 | 0.148 | 0.156 | 0.13 | 0.139 | 67,514,351.21 | 353,746,560.4 |
2/9/21 | 0.146 | 0.154 | 0.138 | 0.149 | 70,399,718.03 | 378,177,732.83 |
2/8/21 | 0.132 | 0.149 | 0.128 | 0.146 | 67,518,836.83 | 371,408,633.01 |
2/7/21 | 0.141 | 0.143 | 0.121 | 0.132 | 56,738,073.87 | 336,444,361.73 |
2/6/21 | 0.162 | 0.17 | 0.134 | 0.141 | 78,986,627.29 | 357,787,503.12 |
2/5/21 | 0.135 | 0.17 | 0.134 | 0.162 | 88,135,229.15 | 412,787,240.15 |
2/4/21 | 0.131 | 0.149 | 0.127 | 0.135 | 94,469,859.56 | 342,879,759.22 |
2/3/21 | 0.126 | 0.157 | 0.125 | 0.131 | 153,959,702.48 | 332,652,314.59 |
2/2/21 | 0.107 | 0.134 | 0.097 | 0.126 | 132,018,530.78 | 319,690,325.91 |
2/1/21 | 0.124 | 0.125 | 0.106 | 0.107 | 64,191,793.24 | 273,457,615.75 |
1/31/21 | 0.132 | 0.134 | 0.104 | 0.123 | 143,755,471.51 | 314,233,168.48 |
1/30/21 | 0.128 | 0.164 | 0.117 | 0.132 | 195,663,847.46 | 335,888,304.84 |
1/29/21 | 0.138 | 0.23 | 0.118 | 0.129 | 487,466,070.27 | 327,590,252.11 |
1/28/21 | 0.082 | 0.094 | 0.077 | 0.094 | 114,819,241.791 | 238,731,360.578 |
1/27/21 | 0.073 | 0.084 | 0.065 | 0.082 | 128,070,435.517 | 209,524,984.836 |
1/26/21 | 0.052 | 0.075 | 0.051 | 0.073 | 65,105,301.996 | 185,275,526.68 |
1/25/21 | 0.056 | 0.064 | 0.052 | 0.052 | 62,288,923.911 | 133,118,148.189 |
1/24/21 | 0.041 | 0.06 | 0.04 | 0.056 | 128,997,565.656 | 142,788,671.95 |
1/23/21 | 0.027 | 0.044 | 0.027 | 0.041 | 57,154,895.341 | 103,760,805.123 |
1/22/21 | 0.026 | 0.028 | 0.024 | 0.027 | 9,916,146.341 | 68,517,844.36 |
1/21/21 | 0.029 | 0.029 | 0.026 | 0.026 | 12,304,999.962 | 66,996,751.231 |
1/20/21 | 0.028 | 0.029 | 0.026 | 0.029 | 10,105,271.786 | 72,939,846.725 |
1/19/21 | 0.03 | 0.031 | 0.028 | 0.028 | 8,493,689.683 | 71,820,308.157 |
1/18/21 | 0.03 | 0.031 | 0.029 | 0.03 | 10,247,178.733 | 75,325,911.015 |
1/17/21 | 0.029 | 0.031 | 0.026 | 0.03 | 12,794,768.077 | 75,994,898.608 |
1/16/21 | 0.026 | 0.031 | 0.026 | 0.029 | 14,982,728.642 | 72,678,602.644 |