Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.683 | 0.684 | 0.598 | 0.619 | 12,199,579.2 | 30,420,514.56 |
2/16/21 | 0.701 | 0.748 | 0.646 | 0.682 | 12,904,239.38 | 33,510,486.27 |
2/15/21 | 0.725 | 0.748 | 0.601 | 0.701 | 16,820,011.87 | 34,392,112.88 |
2/14/21 | 0.778 | 0.78 | 0.722 | 0.728 | 8,349,637.34 | 35,739,765.03 |
2/13/21 | 0.783 | 0.787 | 0.747 | 0.779 | 7,403,456.82 | 38,197,922.94 |
2/12/21 | 0.756 | 0.804 | 0.732 | 0.784 | 9,758,447.55 | 38,434,196.53 |
2/11/21 | 0.723 | 0.802 | 0.71 | 0.753 | 12,974,235.62 | 36,933,196.61 |
2/10/21 | 0.786 | 0.821 | 0.693 | 0.722 | 17,957,263.32 | 35,402,970.2 |
2/9/21 | 0.773 | 0.88 | 0.722 | 0.786 | 30,165,145.91 | 38,518,664.85 |
2/8/21 | 0.576 | 0.893 | 0.541 | 0.78 | 58,530,176.29 | 38,201,959.8 |
2/7/21 | 0.613 | 0.616 | 0.504 | 0.576 | 15,830,557.61 | 28,210,468.93 |
2/6/21 | 0.736 | 0.736 | 0.574 | 0.613 | 17,795,215.87 | 29,990,477.13 |
2/5/21 | 0.539 | 0.836 | 0.537 | 0.735 | 52,659,055.3 | 35,979,322.59 |
2/4/21 | 0.279 | 0.551 | 0.272 | 0.54 | 26,971,095.48 | 26,394,127.7 |
2/3/21 | 0.259 | 0.279 | 0.252 | 0.279 | 2,159,000.68 | 13,632,946.99 |
2/2/21 | 0.291 | 0.302 | 0.247 | 0.259 | 2,598,014.45 | 12,636,719.58 |
2/1/21 | 0.228 | 0.307 | 0.228 | 0.292 | 7,463,043.47 | 14,243,709.28 |
1/31/21 | 0.199 | 0.24 | 0.194 | 0.228 | 2,531,931.5 | 11,142,500.94 |
1/30/21 | 0.199 | 0.208 | 0.192 | 0.2 | 1,704,926.54 | 9,748,648.68 |
1/29/21 | 0.187 | 0.197 | 0.183 | 0.196 | 1,746,962.74 | 9,545,282.79 |
1/28/21 | 0.181 | 0.186 | 0.18 | 0.184 | 1,292,993.825 | 8,973,154.124 |
1/27/21 | 0.193 | 0.193 | 0.174 | 0.181 | 1,200,655.75 | 8,839,365.638 |
1/26/21 | 0.19 | 0.196 | 0.187 | 0.193 | 1,232,121.752 | 9,420,885.19 |
1/25/21 | 0.188 | 0.197 | 0.184 | 0.19 | 1,276,998.694 | 9,275,464.979 |
1/24/21 | 0.182 | 0.19 | 0.182 | 0.188 | 1,081,654.029 | 9,168,347.6 |
1/23/21 | 0.186 | 0.191 | 0.181 | 0.183 | 1,135,389.323 | 8,889,574.346 |
1/22/21 | 0.191 | 0.196 | 0.18 | 0.186 | 1,437,749.471 | 9,035,041.038 |
1/21/21 | 0.205 | 0.205 | 0.187 | 0.191 | 1,283,097.814 | 9,287,631.042 |
1/20/21 | 0.203 | 0.207 | 0.195 | 0.205 | 1,286,063.579 | 9,988,667.021 |
1/19/21 | 0.216 | 0.222 | 0.202 | 0.203 | 1,344,260.292 | 9,884,575.235 |
1/18/21 | 0.203 | 0.217 | 0.199 | 0.216 | 1,349,071.372 | 10,493,538.384 |
1/17/21 | 0.203 | 0.209 | 0.191 | 0.202 | 1,365,121.788 | 9,839,387.45 |
1/16/21 | 0.204 | 0.214 | 0.199 | 0.203 | 1,452,515.969 | 9,839,956.335 |
1/15/21 | 0.199 | 0.213 | 0.196 | 0.204 | 1,538,577.119 | 9,928,144.576 |
1/14/21 | 0.211 | 0.211 | 0.198 | 0.198 | 1,395,686.173 | 9,634,832.986 |
1/13/21 | 0.181 | 0.224 | 0.176 | 0.211 | 2,611,565.798 | 10,228,353.39 |
1/12/21 | 0.183 | 0.194 | 0.178 | 0.181 | 1,625,906.688 | 8,787,077.987 |
1/11/21 | 0.215 | 0.215 | 0.161 | 0.183 | 2,802,171.048 | 8,879,043.948 |
1/10/21 | 0.232 | 0.238 | 0.213 | 0.215 | 2,318,337.33 | 10,413,161.948 |
1/9/21 | 0.234 | 0.249 | 0.218 | 0.232 | 2,675,983.547 | 11,230,915.072 |
1/8/21 | 0.222 | 0.248 | 0.196 | 0.234 | 3,929,413.37 | 11,358,547.341 |
1/7/21 | 0.18 | 0.222 | 0.175 | 0.222 | 2,402,769.098 | 10,741,061.512 |
1/6/21 | 0.166 | 0.18 | 0.165 | 0.18 | 1,649,083.523 | 8,723,125.578 |
1/5/21 | 0.159 | 0.17 | 0.151 | 0.166 | 1,219,675.015 | 8,044,552.679 |
1/4/21 | 0.159 | 0.167 | 0.151 | 0.159 | 1,318,436.951 | 7,712,884.359 |
1/3/21 | 0.176 | 0.176 | 0.157 | 0.159 | 1,363,129.791 | 7,688,556.913 |
1/2/21 | 0.158 | 0.182 | 0.156 | 0.176 | 1,778,295.204 | 8,524,980.61 |
1/1/21 | 0.164 | 0.164 | 0.153 | 0.158 | 903,789.931 | 7,623,817.941 |
12/31/20 | 0.15 | 0.164 | 0.149 | 0.164 | 1,192,750.042 | 7,905,170.269 |
12/30/20 | 0.153 | 0.16 | 0.146 | 0.15 | 1,344,921.179 | 7,258,601.275 |
12/29/20 | 0.155 | 0.158 | 0.145 | 0.153 | 1,166,024.918 | 7,384,744.705 |
12/28/20 | 0.153 | 0.161 | 0.151 | 0.155 | 809,907.284 | 7,484,933.858 |
12/27/20 | 0.153 | 0.163 | 0.15 | 0.153 | 1,556,805.957 | 7,385,268.051 |
12/26/20 | 0.153 | 0.156 | 0.15 | 0.153 | 871,332.032 | 7,384,587.411 |
12/25/20 | 0.158 | 0.163 | 0.15 | 0.154 | 925,245.817 | 7,403,283.996 |
12/24/20 | 0.153 | 0.162 | 0.142 | 0.158 | 1,015,588.052 | 7,618,433.087 |
12/23/20 | 0.178 | 0.178 | 0.151 | 0.153 | 2,171,088.655 | 7,351,577.131 |
12/22/20 | 0.184 | 0.188 | 0.171 | 0.178 | 1,639,978.211 | 8,571,096.08 |
12/21/20 | 0.191 | 0.193 | 0.182 | 0.184 | 1,145,879.215 | 8,853,501.947 |
12/20/20 | 0.195 | 0.195 | 0.189 | 0.192 | 1,088,368.339 | 9,226,360.744 |
12/19/20 | 0.191 | 0.214 | 0.19 | 0.195 | 1,316,776.437 | 9,384,909.86 |
12/18/20 | 0.202 | 0.21 | 0.182 | 0.191 | 1,191,503.622 | 9,180,583.045 |
12/17/20 | 0.217 | 0.222 | 0.199 | 0.202 | 1,308,063.54 | 9,732,547.409 |
12/16/20 | 0.217 | 0.224 | 0.215 | 0.217 | 1,204,308.584 | 10,417,328.524 |
12/15/20 | 0.219 | 0.22 | 0.215 | 0.217 | 900,751.755 | 10,438,783.832 |
12/14/20 | 0.216 | 0.22 | 0.215 | 0.219 | 900,750.745 | 10,514,566.199 |
12/13/20 | 0.212 | 0.221 | 0.209 | 0.216 | 969,985.865 | 10,397,480.01 |
12/12/20 | 0.211 | 0.217 | 0.203 | 0.212 | 1,012,834.196 | 10,179,829.891 |
12/11/20 | 0.226 | 0.226 | 0.207 | 0.211 | 1,104,942.498 | 10,120,173.843 |
12/10/20 | 0.231 | 0.232 | 0.223 | 0.226 | 782,131.461 | 10,837,859.494 |
12/9/20 | 0.234 | 0.237 | 0.223 | 0.231 | 1,151,779.672 | 11,096,445.185 |
12/8/20 | 0.254 | 0.255 | 0.233 | 0.234 | 1,191,982.251 | 11,212,630.379 |
12/7/20 | 0.265 | 0.267 | 0.252 | 0.254 | 933,242.564 | 12,170,281.991 |
12/6/20 | 0.266 | 0.27 | 0.259 | 0.265 | 840,621.798 | 12,676,194.997 |
12/5/20 | 0.261 | 0.27 | 0.256 | 0.266 | 764,615.955 | 12,728,374.537 |
12/4/20 | 0.275 | 0.275 | 0.259 | 0.261 | 1,120,302.241 | 12,486,694.906 |
12/3/20 | 0.259 | 0.276 | 0.258 | 0.275 | 985,352.946 | 13,174,720.594 |
12/2/20 | 0.257 | 0.263 | 0.252 | 0.26 | 849,040.254 | 12,430,566.471 |
12/1/20 | 0.263 | 0.277 | 0.252 | 0.257 | 1,558,511.51 | 12,292,097.07 |
11/30/20 | 0.253 | 0.264 | 0.249 | 0.263 | 1,455,767.589 | 12,587,742.383 |
11/29/20 | 0.257 | 0.261 | 0.25 | 0.253 | 1,289,356.98 | 12,085,796.164 |
11/28/20 | 0.251 | 0.266 | 0.248 | 0.257 | 1,284,717.651 | 12,304,277.521 |
11/27/20 | 0.256 | 0.261 | 0.244 | 0.251 | 1,333,244.298 | 11,983,025.901 |
11/26/20 | 0.292 | 0.294 | 0.233 | 0.255 | 2,132,875.109 | 12,201,492.028 |
11/25/20 | 0.292 | 0.314 | 0.283 | 0.292 | 2,109,151.631 | 13,926,967.851 |
11/24/20 | 0.268 | 0.296 | 0.266 | 0.291 | 2,247,726.305 | 13,890,549.105 |
11/23/20 | 0.259 | 0.271 | 0.254 | 0.268 | 1,530,472.077 | 12,797,455.627 |
11/22/20 | 0.272 | 0.274 | 0.255 | 0.259 | 1,668,726.326 | 12,373,585.14 |
11/21/20 | 0.255 | 0.275 | 0.252 | 0.272 | 1,782,710.125 | 12,944,411.163 |