Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/6/21 | 0.038 | 0.039 | 0.038 | 0.039 | 15,713.11 | 125,017,167.85 |
3/5/21 | 0.038 | 0.039 | 0.038 | 0.038 | 23,498.39 | 123,675,365.95 |
3/4/21 | 0.039 | 0.04 | 0.038 | 0.038 | 32,971.96 | 124,093,957.05 |
3/3/21 | 0.033 | 0.045 | 0.032 | 0.039 | 23,453.07 | 127,024,106.21 |
3/2/21 | 0.042 | 0.043 | 0.032 | 0.033 | 939.85 | 105,410,131.05 |
3/1/21 | 0.031 | 0.042 | 0.031 | 0.042 | 1,013.41 | 135,786,965.02 |
2/28/21 | 0.039 | 0.039 | 0.031 | 0.031 | 8,980.42 | 100,432,408.21 |
2/27/21 | 0.039 | 0.04 | 0.039 | 0.039 | 21,837.12 | 125,722,150.42 |
2/26/21 | 0.04 | 0.04 | 0.039 | 0.039 | 44,578.87 | 125,242,580.54 |
2/25/21 | 0.04 | 0.04 | 0.039 | 0.04 | 26,534.72 | 128,852,036.15 |
2/24/21 | 0.04 | 0.04 | 0.039 | 0.04 | 33,102.06 | 127,795,962.11 |
2/23/21 | 0.039 | 0.04 | 0.039 | 0.04 | 72,661.26 | 128,254,055.98 |
2/22/21 | 0.04 | 0.04 | 0.037 | 0.039 | 46,599.73 | 126,885,023.97 |
2/21/21 | 0.041 | 0.041 | 0.032 | 0.04 | 22,676.2 | 130,099,310.05 |
2/20/21 | 0.041 | 0.041 | 0.039 | 0.041 | 26,525.98 | 131,046,635.55 |
2/19/21 | 0.04 | 0.041 | 0.04 | 0.041 | 24,205.6 | 131,563,585.64 |
2/18/21 | 0.04 | 0.041 | 0.038 | 0.04 | 12,478.94 | 130,423,717.43 |
2/17/21 | 0.032 | 0.04 | 0.032 | 0.04 | 38,039.21 | 128,887,918.62 |
2/16/21 | 0.032 | 0.033 | 0.032 | 0.032 | 24,441.65 | 104,174,855.72 |
2/15/21 | 0.033 | 0.033 | 0.032 | 0.032 | 17,706.3 | 104,893,364.97 |
2/14/21 | 0.032 | 0.033 | 0.032 | 0.033 | 15,632.69 | 105,217,737.27 |
2/13/21 | 0.032 | 0.032 | 0.032 | 0.032 | 10,856.83 | 103,764,602.86 |
2/12/21 | 0.032 | 0.032 | 0.032 | 0.032 | 13,542.28 | 104,393,624.46 |
2/11/21 | 0.032 | 0.033 | 0.031 | 0.032 | 20,435.85 | 104,467,526.01 |
2/10/21 | 0.033 | 0.033 | 0.031 | 0.032 | 21,947.73 | 103,487,627.97 |
2/9/21 | 0.033 | 0.033 | 0.032 | 0.033 | 26,240.69 | 105,509,619.03 |
2/8/21 | 0.033 | 0.034 | 0.031 | 0.033 | 20,761.5 | 107,909,408.31 |
2/7/21 | 0.031 | 0.033 | 0.031 | 0.033 | 18,933.94 | 105,897,360.89 |
2/6/21 | 0.032 | 0.033 | 0.031 | 0.031 | 19,850.08 | 100,854,199.97 |
2/5/21 | 0.032 | 0.033 | 0.031 | 0.032 | 14,406.57 | 103,409,992.59 |
2/4/21 | 0.032 | 0.033 | 0.031 | 0.032 | 19,726.8 | 102,960,831.3 |
2/3/21 | 0.032 | 0.033 | 0.032 | 0.032 | 15,433.53 | 103,099,586.9 |
2/2/21 | 0.027 | 0.032 | 0.027 | 0.032 | 16,325.54 | 104,575,654.02 |
2/1/21 | 0.03 | 0.031 | 0.027 | 0.027 | 5,890.16 | 87,181,275.45 |
1/31/21 | 0.029 | 0.03 | 0.025 | 0.03 | 5,165.74 | 97,013,089.36 |
1/30/21 | 0.031 | 0.032 | 0.026 | 0.029 | 19,974.18 | 94,159,907.89 |
1/29/21 | 0.032 | 0.033 | 0.031 | 0.031 | 44,788.98 | 100,728,960.51 |
1/28/21 | 0.031 | 0.033 | 0.03 | 0.031 | 19,806.46 | 100,522,247.34 |
1/27/21 | 0.033 | 0.033 | 0.03 | 0.031 | 29,458.91 | 101,159,156.479 |
1/26/21 | 0.029 | 0.039 | 0.028 | 0.033 | 26,274.921 | 105,068,498.446 |
1/25/21 | 0.03 | 0.032 | 0.026 | 0.029 | 25,076.58 | 94,347,030.99 |
1/24/21 | 0.027 | 0.036 | 0.026 | 0.03 | 23,786.841 | 96,920,154.266 |
1/23/21 | 0.027 | 0.028 | 0.026 | 0.027 | 14,739.146 | 87,026,015.314 |
1/22/21 | 0.027 | 0.028 | 0.027 | 0.027 | 31,982.242 | 88,396,932.321 |
1/21/21 | 0.027 | 0.028 | 0.027 | 0.027 | 33,315.704 | 87,517,781.321 |
1/20/21 | 0.029 | 0.029 | 0.027 | 0.028 | 25,409.807 | 89,426,778.588 |
1/19/21 | 0.028 | 0.029 | 0.028 | 0.029 | 20,845.765 | 92,378,768.585 |
1/18/21 | 0.028 | 0.029 | 0.027 | 0.028 | 16,600.933 | 91,335,818.554 |
1/17/21 | 0.03 | 0.03 | 0.027 | 0.028 | 20,330.851 | 89,271,214.725 |
1/16/21 | 0.03 | 0.032 | 0.029 | 0.03 | 18,451.723 | 96,297,952.792 |
1/15/21 | 0.031 | 0.032 | 0.03 | 0.03 | 35,714.367 | 97,299,992.408 |
1/14/21 | 0.031 | 0.032 | 0.03 | 0.031 | 28,661.528 | 100,250,302.418 |
1/13/21 | 0.03 | 0.032 | 0.029 | 0.031 | 34,184.684 | 98,842,768.487 |
1/12/21 | 0.03 | 0.031 | 0.03 | 0.03 | 38,588.586 | 96,574,296.338 |
1/11/21 | 0.032 | 0.032 | 0.03 | 0.03 | 78,912.365 | 98,327,419.283 |
1/10/21 | 0.03 | 0.034 | 0.028 | 0.032 | 83,410.793 | 103,267,204.72 |
1/9/21 | 0.031 | 0.033 | 0.03 | 0.03 | 38,308.435 | 96,985,942.7 |
1/8/21 | 0.032 | 0.033 | 0.03 | 0.031 | 39,807.338 | 101,242,007.818 |
1/7/21 | 0.032 | 0.033 | 0.03 | 0.032 | 50,042.341 | 103,984,033.447 |
1/6/21 | 0.032 | 0.034 | 0.03 | 0.032 | 57,452.992 | 104,638,576.063 |
1/5/21 | 0.034 | 0.034 | 0.032 | 0.032 | 24,748.575 | 103,101,390.085 |
1/4/21 | 0.034 | 0.035 | 0.032 | 0.034 | 3,309.67 | 108,618,091.779 |
1/3/21 | 0.033 | 0.036 | 0.033 | 0.034 | 2,285.654 | 110,275,629.935 |
1/2/21 | 0.036 | 0.037 | 0.032 | 0.033 | 10,477.352 | 106,911,947.09 |
1/1/21 | 0.034 | 0.04 | 0.033 | 0.036 | 237.129 | 116,018,141.471 |
12/31/20 | 0.035 | 0.036 | 0.032 | 0.034 | 657.99 | 110,942,240.04 |
12/30/20 | 0.034 | 0.035 | 0.031 | 0.035 | 2,633.588 | 113,577,990.384 |
12/29/20 | 0.029 | 0.035 | 0.028 | 0.034 | 2,920.41 | 108,913,502.22 |
12/28/20 | 0.032 | 0.037 | 0.029 | 0.029 | 19,194.911 | 93,743,027.821 |
12/27/20 | 0.035 | 0.036 | 0.032 | 0.032 | 1,596.598 | 103,020,962.114 |
12/26/20 | 0.034 | 0.036 | 0.032 | 0.035 | 3,314.183 | 111,908,791.125 |
12/25/20 | 0.035 | 0.035 | 0.033 | 0.034 | 3,613.789 | 111,473,201.811 |
12/24/20 | 0.032 | 0.035 | 0.032 | 0.035 | 2,114.429 | 112,820,252.884 |
12/23/20 | 0.034 | 0.034 | 0.032 | 0.032 | 2,651.988 | 104,153,512.384 |
12/22/20 | 0.034 | 0.035 | 0.033 | 0.034 | 3,323.53 | 108,409,415.826 |
12/21/20 | 0.033 | 0.035 | 0.031 | 0.034 | 2,445.537 | 109,540,461.144 |
12/20/20 | 0.034 | 0.034 | 0.033 | 0.033 | 14,902.244 | 106,433,341.917 |
12/19/20 | 0.033 | 0.038 | 0.032 | 0.034 | 25,108.683 | 109,160,193.791 |
12/18/20 | 0.033 | 0.033 | 0.032 | 0.033 | 19,364.181 | 105,257,222.768 |
12/17/20 | 0.033 | 0.043 | 0.032 | 0.033 | 25,465.291 | 106,577,328.491 |
12/16/20 | 0.032 | 0.033 | 0.031 | 0.033 | 10,039.707 | 107,442,343.603 |
12/15/20 | 0.03 | 0.032 | 0.03 | 0.032 | 3,801.124 | 102,933,631.527 |
12/14/20 | 0.031 | 0.031 | 0.029 | 0.03 | 580.886 | 97,903,720.311 |
12/13/20 | 0.03 | 0.031 | 0.029 | 0.031 | 3,838.721 | 99,475,395.182 |
12/12/20 | 0.029 | 0.03 | 0.028 | 0.03 | 4,208.263 | 96,445,234.065 |
12/11/20 | 0.03 | 0.03 | 0.029 | 0.029 | 1,111.379 | 93,573,782.904 |
12/10/20 | 0.029 | 0.039 | 0.028 | 0.03 | 19,711.02 | 96,105,208.778 |
12/9/20 | 0.029 | 0.029 | 0.027 | 0.029 | 1,700.963 | 93,777,514.92 |
12/8/20 | 0.029 | 0.03 | 0.028 | 0.029 | 532.879 | 93,989,622.905 |
12/7/20 | 0.028 | 0.029 | 0.028 | 0.029 | 1,565.813 | 92,311,337.266 |