Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/19/21 | 0.126 | 0.135 | 0.126 | 0.132 | 10,317,816.982 | 84,082,886.101 |
1/18/21 | 0.125 | 0.128 | 0.119 | 0.126 | 2,823,960.816 | 80,593,329.376 |
1/17/21 | 0.125 | 0.133 | 0.114 | 0.125 | 7,470,642.345 | 79,854,109.478 |
1/16/21 | 0.118 | 0.127 | 0.118 | 0.125 | 5,603,135.424 | 79,922,672.318 |
1/15/21 | 0.122 | 0.122 | 0.113 | 0.118 | 903,400.048 | 75,577,805.994 |
1/14/21 | 0.119 | 0.123 | 0.115 | 0.121 | 2,593,266.8 | 77,822,980.875 |
1/13/21 | 0.113 | 0.12 | 0.108 | 0.119 | 936,414.211 | 76,114,285.621 |
1/12/21 | 0.114 | 0.121 | 0.107 | 0.113 | 1,142,782.647 | 72,270,747.611 |
1/11/21 | 0.135 | 0.138 | 0.103 | 0.114 | 1,877,666.861 | 73,322,272.878 |
1/10/21 | 0.134 | 0.145 | 0.124 | 0.135 | 2,499,426.482 | 86,859,653.582 |
1/9/21 | 0.123 | 0.135 | 0.118 | 0.13 | 1,556,767.938 | 83,570,304.426 |
1/8/21 | 0.135 | 0.138 | 0.117 | 0.123 | 1,979,731.031 | 79,557,868.849 |
1/7/21 | 0.126 | 0.142 | 0.122 | 0.136 | 14,741,459.441 | 87,539,031.605 |
1/6/21 | 0.119 | 0.127 | 0.111 | 0.126 | 5,472,862.937 | 81,559,316.114 |
1/5/21 | 0.114 | 0.119 | 0.108 | 0.119 | 2,502,245.83 | 76,702,055.514 |
1/4/21 | 0.108 | 0.128 | 0.102 | 0.114 | 21,966,797.728 | 73,869,302.043 |
1/3/21 | 0.107 | 0.11 | 0.101 | 0.107 | 1,740,325.083 | 69,526,015.781 |
1/2/21 | 0.111 | 0.112 | 0.105 | 0.107 | 1,191,299.231 | 69,610,532.373 |
1/1/21 | 0.111 | 0.116 | 0.11 | 0.111 | 1,748,289.672 | 72,173,057.33 |
12/31/20 | 0.115 | 0.116 | 0.109 | 0.112 | 1,015,192.862 | 72,597,328.248 |
12/30/20 | 0.117 | 0.119 | 0.111 | 0.115 | 1,387,568.12 | 74,805,268.846 |
12/29/20 | 0.116 | 0.124 | 0.112 | 0.117 | 4,109,264.695 | 76,726,834.146 |
12/28/20 | 0.111 | 0.131 | 0.109 | 0.116 | 8,834,431.341 | 76,331,143.087 |
12/27/20 | 0.104 | 0.114 | 0.102 | 0.111 | 3,049,262.957 | 72,899,365.38 |
12/26/20 | 0.103 | 0.105 | 0.1 | 0.104 | 616,545.27 | 68,100,523.202 |
12/25/20 | 0.107 | 0.109 | 0.1 | 0.103 | 585,814.118 | 67,508,254.228 |
12/24/20 | 0.1 | 0.107 | 0.097 | 0.106 | 1,135,839.984 | 69,980,382.796 |
12/23/20 | 0.114 | 0.114 | 0.098 | 0.1 | 1,188,715.068 | 66,217,135.098 |
12/22/20 | 0.115 | 0.116 | 0.109 | 0.114 | 1,067,847.037 | 75,370,321.822 |
12/21/20 | 0.121 | 0.122 | 0.108 | 0.115 | 1,565,671.03 | 81,102,955.885 |
12/20/20 | 0.126 | 0.126 | 0.117 | 0.121 | 1,332,431.653 | 85,646,541.665 |
12/19/20 | 0.124 | 0.129 | 0.119 | 0.126 | 3,386,081.719 | 89,463,781.532 |
12/18/20 | 0.115 | 0.124 | 0.112 | 0.124 | 1,792,285.506 | 87,704,178.858 |
12/17/20 | 0.114 | 0.117 | 0.113 | 0.114 | 1,599,971.889 | 81,211,718.251 |
12/16/20 | 0.111 | 0.115 | 0.11 | 0.114 | 2,355,709.505 | 81,106,128.014 |
12/15/20 | 0.117 | 0.118 | 0.107 | 0.111 | 2,094,235.888 | 79,231,583.245 |
12/14/20 | 0.115 | 0.117 | 0.113 | 0.117 | 1,401,827.907 | 83,170,108.263 |
12/13/20 | 0.115 | 0.116 | 0.112 | 0.115 | 1,882,869.336 | 82,142,315.646 |
12/12/20 | 0.109 | 0.116 | 0.108 | 0.116 | 2,030,336.176 | 82,398,679.807 |
12/11/20 | 0.118 | 0.118 | 0.108 | 0.109 | 2,586,048.906 | 77,726,601.578 |
12/10/20 | 0.118 | 0.136 | 0.114 | 0.118 | 10,469,281.797 | 87,756,778.817 |
12/9/20 | 0.117 | 0.12 | 0.108 | 0.118 | 1,737,274.752 | 88,312,513.086 |
12/8/20 | 0.132 | 0.134 | 0.114 | 0.117 | 2,493,465.791 | 87,800,225.434 |
12/7/20 | 0.126 | 0.138 | 0.125 | 0.133 | 7,020,878.379 | 110,837,297.94 |
12/6/20 | 0.127 | 0.129 | 0.122 | 0.126 | 3,739,425.921 | 105,361,676.675 |
12/5/20 | 0.118 | 0.127 | 0.116 | 0.127 | 3,521,679.543 | 106,067,920.618 |
12/4/20 | 0.12 | 0.13 | 0.118 | 0.118 | 8,942,129.669 | 99,226,906.223 |
12/3/20 | 0.119 | 0.122 | 0.116 | 0.12 | 7,498,366.753 | 100,540,818.637 |
12/2/20 | 0.118 | 0.122 | 0.113 | 0.119 | 6,438,358.751 | 100,147,645.778 |
11/29/20 | 0.117 | 0.122 | 0.112 | 0.117 | 6,066,530.249 | 105,466,698.899 |
11/28/20 | 0.12 | 0.123 | 0.11 | 0.117 | 8,287,128.254 | 105,285,953.763 |
11/27/20 | 0.106 | 0.125 | 0.102 | 0.12 | 14,533,603.095 | 108,111,861.344 |
11/26/20 | 0.126 | 0.129 | 0.099 | 0.106 | 9,267,453.581 | 95,564,998.554 |
11/25/20 | 0.117 | 0.139 | 0.117 | 0.126 | 13,320,381.195 | 114,253,111.078 |
11/24/20 | 0.117 | 0.124 | 0.114 | 0.117 | 11,850,500.064 | 105,520,133.039 |
11/23/20 | 0.109 | 0.119 | 0.104 | 0.117 | 10,349,003.489 | 106,356,276.187 |
11/22/20 | 0.111 | 0.115 | 0.103 | 0.109 | 7,244,329.603 | 98,525,540.049 |
11/21/20 | 0.101 | 0.111 | 0.101 | 0.111 | 8,912,112.77 | 101,102,246.661 |
11/20/20 | 0.101 | 0.107 | 0.099 | 0.101 | 9,202,468.329 | 92,457,682.796 |
11/19/20 | 0.101 | 0.106 | 0.095 | 0.101 | 6,871,833.401 | 97,101,651.615 |
11/18/20 | 0.105 | 0.107 | 0.099 | 0.101 | 6,852,201.29 | 99,734,663.234 |
11/17/20 | 0.11 | 0.112 | 0.101 | 0.105 | 9,719,949.803 | 104,154,926.376 |
11/16/20 | 0.1 | 0.108 | 0.097 | 0.108 | 10,678,584.028 | 106,827,870.327 |
11/15/20 | 0.1 | 0.103 | 0.099 | 0.1 | 5,713,192.76 | 99,007,089.503 |
11/14/20 | 0.099 | 0.104 | 0.097 | 0.1 | 8,022,258.094 | 98,829,858.303 |
11/13/20 | 0.098 | 0.105 | 0.098 | 0.099 | 9,102,025.217 | 98,428,500.284 |
11/12/20 | 0.103 | 0.105 | 0.096 | 0.098 | 8,304,863.641 | 97,222,058.671 |
11/11/20 | 0.114 | 0.115 | 0.103 | 0.103 | 14,119,226.666 | 102,401,707.217 |
11/10/20 | 0.103 | 0.132 | 0.101 | 0.114 | 42,780,363.915 | 113,271,460.589 |
11/9/20 | 0.09 | 0.103 | 0.089 | 0.103 | 10,861,553.562 | 101,896,090.896 |
11/8/20 | 0.084 | 0.092 | 0.082 | 0.09 | 6,819,585.795 | 88,798,126.408 |
11/7/20 | 0.089 | 0.096 | 0.082 | 0.084 | 6,843,472.057 | 83,103,208.924 |
11/6/20 | 0.081 | 0.095 | 0.08 | 0.089 | 8,326,432.085 | 88,082,379.827 |
11/5/20 | 0.075 | 0.083 | 0.072 | 0.081 | 6,351,033.713 | 80,352,342.15 |
11/4/20 | 0.076 | 0.076 | 0.071 | 0.075 | 7,675,288.293 | 74,108,746.54 |
11/3/20 | 0.077 | 0.077 | 0.071 | 0.076 | 7,200,858.188 | 75,474,049.955 |
10/30/20 | 0.082 | 0.083 | 0.075 | 0.078 | 5,867,478.073 | 77,048,880.677 |
10/29/20 | 0.085 | 0.087 | 0.082 | 0.082 | 5,254,032.344 | 81,008,058.627 |
10/28/20 | 0.09 | 0.09 | 0.082 | 0.085 | 5,162,515.841 | 84,489,763.733 |
9/29/20 | 0.102 | 0.108 | 0.101 | 0.106 | 6,223,830.564 | 105,239,785.718 |
9/28/20 | 0.099 | 0.108 | 0.098 | 0.101 | 6,727,805.884 | 100,499,087.814 |
9/27/20 | 0.095 | 0.102 | 0.092 | 0.099 | 7,002,395.947 | 98,012,949.652 |
9/26/20 | 0.093 | 0.097 | 0.091 | 0.095 | 5,176,073.798 | 94,292,234.484 |
9/25/20 | 0.091 | 0.099 | 0.086 | 0.096 | 6,365,735.89 | 94,762,701.621 |
9/24/20 | 0.083 | 0.092 | 0.08 | 0.09 | 5,549,425.56 | 89,622,074.801 |
9/23/20 | 0.092 | 0.093 | 0.083 | 0.083 | 4,647,510.889 | 82,213,584.684 |
9/22/20 | 0.091 | 0.092 | 0.086 | 0.092 | 4,359,043.615 | 91,543,763.871 |
9/21/20 | 0.104 | 0.105 | 0.089 | 0.091 | 5,571,177.494 | 90,212,515.452 |
9/20/20 | 0.109 | 0.11 | 0.103 | 0.104 | 4,911,867.422 | 103,213,088.673 |
9/19/20 | 0.103 | 0.121 | 0.102 | 0.109 | 13,432,001.337 | 108,424,260.944 |