Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/1/20 | 0.242 | 0.283 | 0.239 | 0.274 | 4,039,426.814 | 12,948,917.013 |
10/30/20 | 0.253 | 0.257 | 0.241 | 0.243 | 2,503,905.732 | 11,485,916.726 |
10/29/20 | 0.262 | 0.262 | 0.248 | 0.253 | 3,151,752.917 | 11,988,123.143 |
10/28/20 | 0.266 | 0.272 | 0.261 | 0.262 | 3,371,722.967 | 12,366,761.481 |
10/27/20 | 0.282 | 0.282 | 0.266 | 0.266 | 2,639,819.242 | 12,589,564.859 |
10/26/20 | 0.282 | 0.287 | 0.273 | 0.282 | 2,751,160.901 | 13,326,696.188 |
10/25/20 | 0.282 | 0.284 | 0.277 | 0.282 | 3,270,191.135 | 13,335,981.864 |
10/24/20 | 0.281 | 0.285 | 0.28 | 0.282 | 3,309,339.318 | 13,323,141.517 |
10/23/20 | 0.294 | 0.297 | 0.28 | 0.281 | 3,381,879.727 | 13,242,066.616 |
10/22/20 | 0.29 | 0.301 | 0.284 | 0.293 | 3,633,095.243 | 13,835,866.976 |
10/21/20 | 0.28 | 0.294 | 0.275 | 0.29 | 3,887,421.914 | 13,685,645.242 |
10/20/20 | 0.31 | 0.311 | 0.276 | 0.28 | 4,048,767.353 | 13,193,542.103 |
10/19/20 | 0.314 | 0.316 | 0.306 | 0.308 | 4,368,038.866 | 14,517,557.938 |
10/18/20 | 0.307 | 0.32 | 0.305 | 0.316 | 4,168,841.952 | 14,889,747 |
10/17/20 | 0.319 | 0.331 | 0.306 | 0.307 | 3,598,228.566 | 14,445,887.644 |
10/16/20 | 0.333 | 0.351 | 0.317 | 0.319 | 4,757,469.409 | 15,016,581.96 |
10/15/20 | 0.307 | 0.363 | 0.306 | 0.333 | 6,269,696.22 | 15,695,108.602 |
10/14/20 | 0.293 | 0.314 | 0.29 | 0.307 | 4,708,481.176 | 14,436,885.25 |
10/13/20 | 0.309 | 0.314 | 0.29 | 0.292 | 3,457,398.283 | 13,748,900.011 |
10/12/20 | 0.317 | 0.318 | 0.304 | 0.309 | 2,803,332.988 | 14,529,067.481 |
10/11/20 | 0.316 | 0.322 | 0.31 | 0.318 | 2,205,818.365 | 14,948,983.737 |
10/10/20 | 0.299 | 0.321 | 0.299 | 0.316 | 2,802,729.303 | 14,866,181.044 |
10/9/20 | 0.293 | 0.301 | 0.291 | 0.301 | 1,387,796.316 | 14,121,955.087 |
10/8/20 | 0.284 | 0.292 | 0.276 | 0.292 | 1,601,439.006 | 13,731,575.187 |
10/7/20 | 0.308 | 0.31 | 0.278 | 0.285 | 1,436,446.096 | 13,372,152.781 |
10/6/20 | 0.335 | 0.336 | 0.308 | 0.308 | 1,634,651.468 | 14,460,397.936 |
10/5/20 | 0.356 | 0.36 | 0.333 | 0.335 | 1,530,475.518 | 15,717,365.312 |
10/4/20 | 0.352 | 0.366 | 0.348 | 0.356 | 1,496,835.993 | 16,680,053.937 |
10/3/20 | 0.345 | 0.361 | 0.34 | 0.352 | 1,310,405.387 | 16,486,620.786 |
10/2/20 | 0.376 | 0.38 | 0.344 | 0.345 | 1,616,653.869 | 16,167,233.136 |
10/1/20 | 0.382 | 0.388 | 0.362 | 0.377 | 1,709,607.002 | 17,652,109.806 |
9/29/20 | 0.368 | 0.393 | 0.366 | 0.379 | 1,753,593.301 | 17,719,122.18 |
9/28/20 | 0.378 | 0.388 | 0.367 | 0.368 | 2,121,112.08 | 17,217,622.009 |
9/27/20 | 0.379 | 0.385 | 0.372 | 0.378 | 1,716,237.313 | 17,671,598.407 |
9/26/20 | 0.379 | 0.387 | 0.373 | 0.379 | 1,690,213.884 | 17,698,524.2 |
9/25/20 | 0.379 | 0.387 | 0.369 | 0.379 | 1,835,940.341 | 17,691,189.141 |
9/24/20 | 0.366 | 0.38 | 0.365 | 0.379 | 1,874,949.667 | 17,692,394.137 |
9/23/20 | 0.406 | 0.406 | 0.364 | 0.365 | 1,556,565.602 | 17,059,647.294 |
9/22/20 | 0.386 | 0.428 | 0.367 | 0.406 | 1,613,365.128 | 18,961,348.463 |
9/21/20 | 0.421 | 0.423 | 0.373 | 0.386 | 1,789,000.112 | 18,012,517.612 |
9/20/20 | 0.419 | 0.438 | 0.402 | 0.421 | 1,373,627.643 | 19,652,871.769 |
9/19/20 | 0.408 | 0.424 | 0.407 | 0.419 | 1,331,065.876 | 19,533,505.215 |
9/18/20 | 0.413 | 0.417 | 0.402 | 0.408 | 1,315,254.111 | 19,032,233.868 |
9/17/20 | 0.406 | 0.42 | 0.4 | 0.413 | 1,409,801.167 | 19,224,951.663 |
9/16/20 | 0.413 | 0.413 | 0.401 | 0.406 | 1,383,687.261 | 18,910,710.88 |
9/15/20 | 0.436 | 0.438 | 0.411 | 0.412 | 1,491,457.659 | 19,181,492.449 |
9/14/20 | 0.442 | 0.452 | 0.43 | 0.435 | 1,738,123.084 | 20,262,042.326 |
9/13/20 | 0.457 | 0.466 | 0.431 | 0.442 | 1,548,527.924 | 20,575,198.316 |
9/12/20 | 0.468 | 0.471 | 0.455 | 0.457 | 1,434,705.244 | 21,271,507.59 |
9/11/20 | 0.464 | 0.476 | 0.454 | 0.467 | 1,371,190.48 | 21,719,313.123 |
9/10/20 | 0.452 | 0.481 | 0.448 | 0.464 | 1,681,913.806 | 21,563,677.517 |
9/9/20 | 0.445 | 0.455 | 0.432 | 0.452 | 1,454,692.586 | 20,982,095.905 |
9/8/20 | 0.439 | 0.455 | 0.429 | 0.445 | 2,020,039.4 | 20,679,688.012 |
9/7/20 | 0.421 | 0.441 | 0.411 | 0.439 | 2,162,282.553 | 20,396,054.245 |
9/6/20 | 0.425 | 0.431 | 0.406 | 0.421 | 1,881,853.15 | 19,557,181.358 |
9/5/20 | 0.439 | 0.463 | 0.388 | 0.425 | 2,989,885.463 | 19,741,530.47 |
9/4/20 | 0.44 | 0.453 | 0.421 | 0.438 | 2,348,371.188 | 20,338,954.89 |
9/3/20 | 0.525 | 0.533 | 0.439 | 0.441 | 3,111,397.202 | 20,466,989.258 |
9/2/20 | 0.538 | 0.545 | 0.502 | 0.525 | 2,653,146.276 | 24,354,731.386 |
9/1/20 | 0.55 | 0.555 | 0.533 | 0.539 | 2,563,161.858 | 24,959,069.252 |
8/31/20 | 0.56 | 0.566 | 0.543 | 0.55 | 2,451,658.665 | 25,482,166.06 |
8/30/20 | 0.563 | 0.57 | 0.548 | 0.561 | 2,522,101.122 | 25,986,532.521 |
8/29/20 | 0.548 | 0.575 | 0.546 | 0.563 | 2,382,552.866 | 26,063,225.412 |
8/28/20 | 0.54 | 0.558 | 0.529 | 0.548 | 2,354,517.329 | 25,359,085.001 |
8/27/20 | 0.562 | 0.563 | 0.533 | 0.54 | 2,426,744.974 | 24,988,912.651 |
8/26/20 | 0.575 | 0.576 | 0.554 | 0.562 | 2,513,783.069 | 26,006,636.487 |
8/25/20 | 0.575 | 0.592 | 0.563 | 0.575 | 3,049,659.998 | 26,590,123.332 |
8/24/20 | 0.574 | 0.578 | 0.562 | 0.575 | 2,492,293.061 | 26,578,742.958 |
8/23/20 | 0.578 | 0.592 | 0.568 | 0.574 | 1,712,787.329 | 26,490,224.885 |
8/22/20 | 0.569 | 0.583 | 0.545 | 0.579 | 1,720,378.193 | 26,754,941.868 |
8/21/20 | 0.573 | 0.588 | 0.567 | 0.57 | 2,325,312.367 | 26,286,830.041 |
8/20/20 | 0.57 | 0.581 | 0.567 | 0.573 | 1,741,279.067 | 26,443,158.413 |
8/19/20 | 0.61 | 0.61 | 0.568 | 0.571 | 2,089,280.622 | 26,312,297.756 |
8/18/20 | 0.641 | 0.646 | 0.602 | 0.61 | 3,126,542.895 | 28,118,459.555 |
8/17/20 | 0.645 | 0.681 | 0.64 | 0.643 | 3,050,908.542 | 29,654,621.731 |
8/16/20 | 0.619 | 0.666 | 0.617 | 0.645 | 1,806,961.533 | 29,720,062.153 |
8/15/20 | 0.621 | 0.636 | 0.599 | 0.619 | 3,834,016.26 | 28,500,223.453 |
8/14/20 | 0.684 | 0.705 | 0.607 | 0.621 | 2,939,228.93 | 28,599,909.381 |
8/13/20 | 0.598 | 0.684 | 0.592 | 0.68 | 4,559,088.679 | 31,312,841.597 |
8/12/20 | 0.599 | 0.635 | 0.581 | 0.599 | 4,201,003.251 | 27,549,994.981 |
8/11/20 | 0.612 | 0.64 | 0.573 | 0.598 | 4,164,254.562 | 27,493,288.596 |
8/10/20 | 0.578 | 0.641 | 0.574 | 0.614 | 4,333,218.323 | 28,236,634.89 |
8/9/20 | 0.561 | 0.592 | 0.561 | 0.578 | 2,338,292.955 | 26,540,667.243 |
8/8/20 | 0.567 | 0.593 | 0.559 | 0.561 | 2,248,357.619 | 25,765,299.725 |
8/7/20 | 0.577 | 0.578 | 0.548 | 0.567 | 3,349,847.355 | 26,045,526.204 |
8/6/20 | 0.579 | 0.582 | 0.547 | 0.578 | 2,440,925.383 | 26,511,155.966 |
8/5/20 | 0.589 | 0.597 | 0.57 | 0.579 | 2,377,630.489 | 26,573,490.634 |
8/4/20 | 0.583 | 0.592 | 0.533 | 0.59 | 2,355,939.181 | 27,080,092.245 |
8/3/20 | 0.592 | 0.597 | 0.57 | 0.583 | 2,503,590.127 | 26,753,300.257 |
8/2/20 | 0.607 | 0.627 | 0.57 | 0.592 | 3,395,813.86 | 27,141,681.779 |