Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/17/21 | 0.085 | 0.103 | 0.076 | 0.095 | 16,145,623.953 | 70,905,368.599 |
1/16/21 | 0.088 | 0.092 | 0.081 | 0.085 | 12,264,787.927 | 63,243,428.885 |
1/15/21 | 0.077 | 0.09 | 0.067 | 0.088 | 17,446,915.381 | 65,713,376.544 |
1/14/21 | 0.066 | 0.078 | 0.065 | 0.077 | 7,026,864.135 | 57,448,379.866 |
1/13/21 | 0.059 | 0.067 | 0.056 | 0.066 | 5,318,014.292 | 49,448,394.08 |
1/12/21 | 0.061 | 0.064 | 0.057 | 0.059 | 4,270,904.218 | 43,755,654.525 |
1/11/21 | 0.07 | 0.07 | 0.054 | 0.061 | 6,099,908.406 | 45,278,820.938 |
1/10/21 | 0.073 | 0.078 | 0.063 | 0.07 | 6,789,922.436 | 52,300,555.871 |
1/9/21 | 0.071 | 0.08 | 0.07 | 0.073 | 7,105,051.006 | 54,313,975.888 |
1/8/21 | 0.071 | 0.081 | 0.061 | 0.072 | 9,141,270.679 | 53,489,238.114 |
1/7/21 | 0.073 | 0.083 | 0.066 | 0.071 | 9,659,948.403 | 52,983,089.922 |
1/6/21 | 0.062 | 0.076 | 0.06 | 0.073 | 9,894,039.121 | 54,509,168.231 |
1/5/21 | 0.057 | 0.063 | 0.056 | 0.062 | 5,674,450.895 | 46,343,610.08 |
1/4/21 | 0.057 | 0.066 | 0.052 | 0.057 | 7,364,713.314 | 42,565,870.323 |
1/3/21 | 0.051 | 0.058 | 0.05 | 0.057 | 5,555,529.587 | 42,417,938.129 |
1/2/21 | 0.053 | 0.055 | 0.051 | 0.051 | 3,542,274.497 | 38,239,174.692 |
1/1/21 | 0.052 | 0.056 | 0.052 | 0.053 | 3,138,701.101 | 39,892,762.409 |
12/31/20 | 0.052 | 0.054 | 0.051 | 0.052 | 2,762,851.058 | 38,641,620.341 |
12/30/20 | 0.052 | 0.053 | 0.05 | 0.052 | 3,210,623.752 | 38,894,828.442 |
12/29/20 | 0.055 | 0.059 | 0.05 | 0.052 | 4,537,105.789 | 38,913,284.52 |
12/28/20 | 0.053 | 0.058 | 0.053 | 0.055 | 3,892,669.243 | 40,730,907.968 |
12/27/20 | 0.05 | 0.057 | 0.048 | 0.053 | 4,362,447.779 | 39,618,196.954 |
12/26/20 | 0.052 | 0.054 | 0.048 | 0.05 | 3,785,990.2 | 37,412,671.647 |
12/25/20 | 0.051 | 0.053 | 0.049 | 0.052 | 3,471,366.73 | 38,875,478.227 |
12/24/20 | 0.051 | 0.052 | 0.047 | 0.051 | 4,501,995.058 | 37,893,066.897 |
12/23/20 | 0.054 | 0.06 | 0.047 | 0.051 | 5,919,461.847 | 37,693,780.069 |
12/22/20 | 0.053 | 0.056 | 0.049 | 0.054 | 3,708,264.314 | 40,235,781.157 |
12/21/20 | 0.056 | 0.058 | 0.051 | 0.053 | 3,574,280.515 | 39,745,364.177 |
12/20/20 | 0.059 | 0.06 | 0.056 | 0.056 | 3,966,852.194 | 42,143,308.425 |
12/19/20 | 0.06 | 0.064 | 0.059 | 0.059 | 4,956,121.7 | 44,137,643.687 |
12/18/20 | 0.057 | 0.063 | 0.056 | 0.06 | 4,719,673.81 | 44,699,279.817 |
12/17/20 | 0.056 | 0.059 | 0.054 | 0.057 | 6,685,086.536 | 42,479,689.001 |
12/16/20 | 0.052 | 0.057 | 0.051 | 0.056 | 5,261,926.111 | 41,713,684.55 |
12/15/20 | 0.053 | 0.054 | 0.051 | 0.052 | 4,005,660.706 | 38,891,250.977 |
12/14/20 | 0.052 | 0.055 | 0.052 | 0.053 | 4,032,009.549 | 39,326,253.265 |
12/13/20 | 0.051 | 0.053 | 0.05 | 0.052 | 3,264,253.555 | 38,854,286.549 |
12/12/20 | 0.051 | 0.054 | 0.05 | 0.051 | 4,336,205.224 | 37,807,702.81 |
12/11/20 | 0.05 | 0.053 | 0.047 | 0.051 | 4,233,653.221 | 38,143,078.951 |
12/10/20 | 0.049 | 0.052 | 0.046 | 0.05 | 4,157,340.88 | 37,468,254.928 |
12/9/20 | 0.048 | 0.049 | 0.045 | 0.049 | 3,509,704.337 | 36,245,522.358 |
12/8/20 | 0.053 | 0.054 | 0.047 | 0.048 | 4,237,159.904 | 35,675,168.922 |
12/7/20 | 0.052 | 0.054 | 0.051 | 0.053 | 4,563,528.578 | 39,701,092.573 |
12/6/20 | 0.054 | 0.054 | 0.051 | 0.052 | 3,812,992.32 | 38,827,338.537 |
12/5/20 | 0.05 | 0.054 | 0.049 | 0.054 | 3,663,799.475 | 39,936,540.573 |
12/4/20 | 0.055 | 0.056 | 0.05 | 0.05 | 3,962,868.024 | 37,576,902.403 |
12/3/20 | 0.053 | 0.057 | 0.053 | 0.055 | 4,903,462.501 | 41,341,576.085 |
12/2/20 | 0.049 | 0.054 | 0.048 | 0.053 | 4,150,900.436 | 39,267,969.432 |
11/29/20 | 0.052 | 0.052 | 0.049 | 0.05 | 3,613,687.8 | 37,232,111.915 |
11/28/20 | 0.049 | 0.052 | 0.048 | 0.052 | 4,475,123.812 | 38,837,722.767 |
11/27/20 | 0.05 | 0.052 | 0.046 | 0.049 | 5,075,557.793 | 36,870,491.763 |
11/26/20 | 0.06 | 0.062 | 0.046 | 0.05 | 8,055,864.384 | 37,132,479.904 |
11/25/20 | 0.062 | 0.068 | 0.058 | 0.06 | 7,785,794.762 | 44,665,882.057 |
11/24/20 | 0.063 | 0.065 | 0.058 | 0.062 | 9,098,891.292 | 46,564,036.315 |
11/23/20 | 0.053 | 0.064 | 0.053 | 0.063 | 9,483,220.876 | 47,123,920.67 |
11/22/20 | 0.058 | 0.062 | 0.051 | 0.053 | 7,946,729.781 | 39,884,165.527 |
11/21/20 | 0.054 | 0.059 | 0.052 | 0.058 | 7,528,673.541 | 43,437,886.517 |
11/20/20 | 0.053 | 0.057 | 0.051 | 0.054 | 8,197,318.089 | 39,955,677.637 |
11/19/20 | 0.046 | 0.057 | 0.046 | 0.053 | 10,843,079.516 | 39,723,530.596 |
11/18/20 | 0.051 | 0.052 | 0.043 | 0.046 | 6,216,815.813 | 34,582,733.053 |
11/17/20 | 0.043 | 0.051 | 0.043 | 0.051 | 8,133,020.918 | 38,124,058.412 |
11/16/20 | 0.042 | 0.045 | 0.042 | 0.043 | 4,407,242.091 | 32,067,165.777 |
11/15/20 | 0.044 | 0.045 | 0.041 | 0.042 | 4,041,530.835 | 31,648,779.846 |
11/14/20 | 0.046 | 0.046 | 0.043 | 0.044 | 4,911,632.874 | 33,190,068.425 |
11/13/20 | 0.042 | 0.048 | 0.041 | 0.046 | 5,582,010.362 | 34,423,377.07 |
11/12/20 | 0.045 | 0.045 | 0.042 | 0.042 | 4,001,519.639 | 31,103,635.464 |
11/11/20 | 0.046 | 0.049 | 0.044 | 0.045 | 5,166,296.022 | 33,423,202.242 |
11/10/20 | 0.042 | 0.048 | 0.042 | 0.046 | 5,224,842.631 | 34,118,803.407 |
11/9/20 | 0.042 | 0.043 | 0.039 | 0.042 | 3,430,465.847 | 31,557,825.532 |
11/8/20 | 0.04 | 0.044 | 0.04 | 0.042 | 3,392,906.961 | 31,322,674.809 |
11/7/20 | 0.044 | 0.049 | 0.039 | 0.04 | 4,566,902.704 | 30,017,545.621 |
11/6/20 | 0.04 | 0.045 | 0.04 | 0.044 | 4,717,844.828 | 32,695,318.549 |
11/5/20 | 0.04 | 0.041 | 0.037 | 0.04 | 4,215,214.244 | 29,851,761.779 |
11/4/20 | 0.037 | 0.04 | 0.036 | 0.04 | 3,647,710.231 | 29,555,500.678 |
11/3/20 | 0.041 | 0.041 | 0.037 | 0.037 | 3,248,937.471 | 27,646,828.425 |
11/1/20 | 0.044 | 0.046 | 0.044 | 0.045 | 3,474,335.562 | 33,844,689.06 |
10/30/20 | 0.046 | 0.046 | 0.044 | 0.045 | 3,594,032.626 | 33,737,660.842 |
10/29/20 | 0.045 | 0.047 | 0.044 | 0.046 | 3,791,926.963 | 34,164,775.923 |
10/28/20 | 0.047 | 0.047 | 0.044 | 0.045 | 3,979,815.101 | 33,702,917.011 |
9/29/20 | 0.063 | 0.073 | 0.062 | 0.071 | 7,457,833.057 | 56,580,234.519 |
9/28/20 | 0.059 | 0.068 | 0.059 | 0.063 | 6,221,246.478 | 49,773,974.22 |
9/27/20 | 0.059 | 0.06 | 0.055 | 0.059 | 4,568,686.336 | 47,170,826.453 |
9/26/20 | 0.061 | 0.063 | 0.058 | 0.059 | 4,996,363.819 | 47,012,626.827 |
9/25/20 | 0.058 | 0.061 | 0.056 | 0.061 | 6,254,504.005 | 48,398,771.406 |
9/24/20 | 0.047 | 0.059 | 0.047 | 0.058 | 5,689,301.138 | 45,762,526.09 |
9/23/20 | 0.055 | 0.057 | 0.047 | 0.047 | 4,466,441.719 | 37,748,317.858 |
9/22/20 | 0.058 | 0.059 | 0.052 | 0.055 | 6,223,498.165 | 43,844,918.162 |
9/21/20 | 0.066 | 0.069 | 0.058 | 0.058 | 6,657,827.955 | 46,260,153.735 |
9/20/20 | 0.068 | 0.068 | 0.065 | 0.066 | 4,921,475.403 | 52,596,364.9 |
9/19/20 | 0.066 | 0.07 | 0.066 | 0.068 | 4,869,025.356 | 53,903,112.055 |
9/18/20 | 0.069 | 0.069 | 0.065 | 0.066 | 5,468,279.808 | 52,241,880.905 |