Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/26/21 | 0.004 | 0.004 | 0.003 | 0.004 | 306,521.55 | 8,419,312.91 |
2/25/21 | 0.004 | 0.004 | 0.004 | 0.004 | 467,441.85 | 8,426,852.88 |
2/24/21 | 0.004 | 0.004 | 0.004 | 0.004 | 687,804.94 | 9,115,494.87 |
2/23/21 | 0.004 | 0.004 | 0.003 | 0.004 | 1,403,973.69 | 8,903,910.21 |
2/22/21 | 0.005 | 0.005 | 0.004 | 0.004 | 1,869,184.72 | 9,992,820.92 |
2/21/21 | 0.005 | 0.005 | 0.004 | 0.005 | 1,918,373.37 | 11,340,616.67 |
2/20/21 | 0.004 | 0.005 | 0.004 | 0.005 | 2,050,198.1 | 10,895,635.29 |
2/19/21 | 0.004 | 0.004 | 0.004 | 0.004 | 119.98 | 9,989,748.6 |
2/18/21 | 0.004 | 0.004 | 0.003 | 0.004 | 45.92 | 9,021,802.12 |
2/17/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,992,565.08 | 9,747,740.06 |
2/16/21 | 0.004 | 0.004 | 0.003 | 0.004 | 760,608.25 | 8,408,442.26 |
2/15/21 | 0.004 | 0.004 | 0.003 | 0.004 | 1,122,565.19 | 8,505,829.4 |
2/14/21 | 0.004 | 0.004 | 0.003 | 0.004 | 1,106,610.28 | 8,479,371.58 |
2/13/21 | 0.003 | 0.004 | 0.003 | 0.004 | 2,049,021.72 | 8,787,275.89 |
2/12/21 | 0.003 | 0.003 | 0.003 | 0.003 | 553,486.2 | 7,835,580.4 |
2/11/21 | 0.003 | 0.003 | 0.003 | 0.003 | 641,337.1 | 7,731,624.49 |
2/10/21 | 0.003 | 0.003 | 0.003 | 0.003 | 629,328.77 | 7,591,499.85 |
2/9/21 | 0.003 | 0.003 | 0.003 | 0.003 | 879,888.58 | 7,769,502.72 |
2/8/21 | 0.003 | 0.003 | 0.003 | 0.003 | 292,144.24 | 7,055,095.66 |
2/7/21 | 0.003 | 0.003 | 0.003 | 0.003 | 301,525.74 | 7,423,541.23 |
2/6/21 | 0.003 | 0.003 | 0.003 | 0.003 | 589,336.72 | 7,277,902.76 |
2/5/21 | 0.003 | 0.003 | 0.003 | 0.003 | 952,480.39 | 7,590,354.18 |
2/4/21 | 0.003 | 0.004 | 0.003 | 0.003 | 3,324,485.55 | 7,508,711.69 |
2/3/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,582,942.21 | 7,695,619.56 |
2/2/21 | 0.003 | 0.003 | 0.003 | 0.003 | 472,074.5 | 6,472,810.83 |
2/1/21 | 0.003 | 0.003 | 0.003 | 0.003 | 700,364.21 | 6,278,137.85 |
1/31/21 | 0.003 | 0.003 | 0.003 | 0.003 | 441,876.03 | 6,849,862.96 |
1/30/21 | 0.003 | 0.003 | 0.003 | 0.003 | 308,912.69 | 7,016,228.77 |
1/29/21 | 0.003 | 0.003 | 0.003 | 0.003 | 494,607.48 | 7,184,680.66 |
1/28/21 | 0.003 | 0.003 | 0.003 | 0.003 | 321,936.571 | 7,468,301.073 |
1/27/21 | 0.003 | 0.003 | 0.003 | 0.003 | 608,105.333 | 7,465,028.228 |
1/26/21 | 0.003 | 0.003 | 0.003 | 0.003 | 289,093.074 | 7,556,781.004 |
1/25/21 | 0.003 | 0.003 | 0.003 | 0.003 | 9,033.541 | 6,927,259.127 |
1/24/21 | 0.003 | 0.003 | 0.003 | 0.003 | 424,735.803 | 8,065,567.304 |
1/23/21 | 0.003 | 0.004 | 0.003 | 0.003 | 678,318.386 | 8,085,360.357 |
1/22/21 | 0.003 | 0.004 | 0.003 | 0.003 | 2,082,964.071 | 8,272,489.975 |
1/21/21 | 0.004 | 0.004 | 0.003 | 0.003 | 1,356,674.358 | 7,615,954.311 |
1/20/21 | 0.004 | 0.004 | 0.004 | 0.004 | 645,694.522 | 8,908,073.563 |
1/19/21 | 0.004 | 0.004 | 0.004 | 0.004 | 991,569.185 | 9,116,363.942 |
1/18/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,897,945.204 | 9,081,752.116 |
1/17/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,428,044.665 | 9,370,322.18 |
1/16/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,344,241.453 | 10,039,198.347 |
1/15/21 | 0.004 | 0.005 | 0.004 | 0.004 | 2,287,412.526 | 9,918,702.177 |
1/14/21 | 0.005 | 0.005 | 0.004 | 0.004 | 4,329,241.442 | 10,669,139.64 |
1/13/21 | 0.005 | 0.005 | 0.005 | 0.005 | 482,009,130.518 | 12,102,933.608 |
1/12/21 | 0.006 | 0.006 | 0.005 | 0.005 | 883,446,495.059 | 12,855,743.52 |
1/11/21 | 0.006 | 0.007 | 0.005 | 0.006 | 456,248,346.253 | 13,148,080.252 |
1/10/21 | 0.006 | 0.007 | 0.006 | 0.006 | 652,165.894 | 14,638,459.188 |
1/9/21 | 0.006 | 0.007 | 0.005 | 0.006 | 465,325.929 | 15,337,916.09 |
1/8/21 | 0.006 | 0.007 | 0.006 | 0.006 | 557,697.567 | 15,022,512.659 |
1/7/21 | 0.007 | 0.007 | 0.006 | 0.006 | 536,456.763 | 15,292,478.94 |
1/6/21 | 0.007 | 0.008 | 0.006 | 0.007 | 1,020,984.717 | 15,546,992.117 |
1/5/21 | 0.006 | 0.008 | 0.005 | 0.007 | 1,467,273.643 | 17,319,703.551 |
1/4/21 | 0.005 | 0.006 | 0.005 | 0.006 | 227,375.274 | 13,162,216.659 |
1/3/21 | 0.005 | 0.006 | 0.005 | 0.005 | 218,995.644 | 11,893,689.97 |
1/2/21 | 0.006 | 0.006 | 0.005 | 0.005 | 93,074.868 | 12,762,175.004 |
1/1/21 | 0.005 | 0.006 | 0.005 | 0.006 | 66,485.299 | 13,248,394.818 |
12/31/20 | 0.006 | 0.006 | 0.005 | 0.005 | 115,731.728 | 12,999,010.534 |
12/30/20 | 0.005 | 0.006 | 0.005 | 0.006 | 72,953.854 | 13,234,305.509 |
12/29/20 | 0.005 | 0.006 | 0.005 | 0.005 | 58,952.763 | 12,437,868.353 |
12/28/20 | 0.005 | 0.006 | 0.005 | 0.005 | 137,810.976 | 12,565,243.441 |
12/27/20 | 0.005 | 0.006 | 0.005 | 0.005 | 118,480.242 | 12,989,396.832 |
12/26/20 | 0.006 | 0.006 | 0.005 | 0.005 | 41,682.359 | 13,014,648.395 |
12/25/20 | 0.006 | 0.006 | 0.005 | 0.006 | 67,037.399 | 13,400,401.376 |
12/24/20 | 0.005 | 0.006 | 0.005 | 0.006 | 244,521.813 | 13,277,431.093 |
12/23/20 | 0.006 | 0.006 | 0.005 | 0.005 | 295,194 | 12,921,000.627 |
12/22/20 | 0.006 | 0.006 | 0.005 | 0.006 | 122,595.416 | 13,219,234.909 |
12/21/20 | 0.006 | 0.006 | 0.006 | 0.006 | 255,139.838 | 13,581,818.487 |
12/20/20 | 0.006 | 0.006 | 0.006 | 0.006 | 172,940.919 | 13,687,840.108 |
12/19/20 | 0.006 | 0.006 | 0.006 | 0.006 | 186,772.573 | 14,488,524.506 |
12/18/20 | 0.006 | 0.006 | 0.006 | 0.006 | 156,563.004 | 14,306,850.217 |
12/17/20 | 0.006 | 0.006 | 0.006 | 0.006 | 275,810.448 | 14,443,946.086 |
12/16/20 | 0.006 | 0.006 | 0.006 | 0.006 | 191,273.949 | 14,628,631.419 |
12/15/20 | 0.006 | 0.006 | 0.006 | 0.006 | 80,711.429 | 14,986,257.603 |
12/14/20 | 0.006 | 0.007 | 0.006 | 0.006 | 367,447.129 | 14,985,656.659 |
12/13/20 | 0.006 | 0.007 | 0.006 | 0.006 | 91,553.874 | 15,354,850.066 |
12/12/20 | 0.006 | 0.007 | 0.006 | 0.006 | 65,492.594 | 15,407,991.491 |
12/11/20 | 0.007 | 0.007 | 0.006 | 0.006 | 178,030.466 | 14,894,290.942 |
12/10/20 | 0.006 | 0.007 | 0.006 | 0.007 | 137,927.28 | 15,605,495.384 |
12/9/20 | 0.006 | 0.007 | 0.006 | 0.006 | 234,946.011 | 15,413,520.72 |
12/8/20 | 0.007 | 0.007 | 0.006 | 0.006 | 245,027.921 | 15,062,998.56 |
12/7/20 | 0.007 | 0.007 | 0.006 | 0.007 | 1,226,267.486 | 16,239,497.166 |
12/6/20 | 0.007 | 0.007 | 0.006 | 0.007 | 202,788.726 | 15,511,332.536 |
12/5/20 | 0.006 | 0.007 | 0.005 | 0.007 | 236,362.097 | 15,646,734.917 |
12/4/20 | 0.007 | 0.007 | 0.006 | 0.006 | 893,943.808 | 15,412,370.381 |
12/3/20 | 0.007 | 0.007 | 0.006 | 0.007 | 1,226,290.556 | 16,058,675.186 |
12/2/20 | 0.007 | 0.008 | 0.007 | 0.007 | 513,135.451 | 17,431,841.108 |
12/1/20 | 0.007 | 0.008 | 0.007 | 0.007 | 353,290.161 | 17,109,261.498 |
11/30/20 | 0.007 | 0.008 | 0.007 | 0.007 | 744,850.289 | 17,577,770.488 |
11/29/20 | 0.007 | 0.008 | 0.007 | 0.007 | 1,994,928.694 | 17,169,251.545 |