Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.028 | 0.03 | 0.025 | 0.027 | 53,349,578.07 | 256,139,499.9 |
2/16/21 | 0.031 | 0.033 | 0.027 | 0.028 | 41,573,721.19 | 268,622,772.18 |
2/15/21 | 0.035 | 0.035 | 0.027 | 0.03 | 78,863,092.72 | 288,675,721.83 |
2/14/21 | 0.029 | 0.038 | 0.029 | 0.036 | 192,040,554.35 | 338,682,597.98 |
2/13/21 | 0.022 | 0.031 | 0.022 | 0.029 | 120,533,336.61 | 272,309,579.86 |
2/12/21 | 0.018 | 0.023 | 0.018 | 0.022 | 47,901,505.43 | 207,692,091.63 |
2/11/21 | 0.019 | 0.02 | 0.017 | 0.018 | 33,539,293.31 | 174,824,886.43 |
2/10/21 | 0.021 | 0.022 | 0.017 | 0.019 | 50,327,862.69 | 178,244,728.08 |
2/9/21 | 0.013 | 0.022 | 0.013 | 0.021 | 112,935,362.05 | 197,323,634.97 |
2/8/21 | 0.011 | 0.013 | 0.011 | 0.013 | 26,117,562.9 | 124,083,343.1 |
2/7/21 | 0.011 | 0.011 | 0.01 | 0.011 | 11,105,046.59 | 100,797,708.52 |
2/6/21 | 0.011 | 0.012 | 0.01 | 0.011 | 11,548,999.26 | 101,256,522.12 |
2/5/21 | 0.011 | 0.012 | 0.011 | 0.011 | 14,307,428.69 | 108,870,050.24 |
2/4/21 | 0.011 | 0.012 | 0.01 | 0.011 | 21,140,413.33 | 99,546,809.25 |
2/3/21 | 0.009 | 0.011 | 0.009 | 0.011 | 17,893,792.64 | 99,884,969.55 |
2/2/21 | 0.008 | 0.009 | 0.008 | 0.009 | 12,788,879.68 | 89,212,406.05 |
2/1/21 | 0.009 | 0.009 | 0.008 | 0.008 | 6,279,126.25 | 79,904,294.86 |
1/31/21 | 0.009 | 0.009 | 0.008 | 0.009 | 6,820,575.26 | 81,664,463.32 |
1/30/21 | 0.009 | 0.009 | 0.008 | 0.009 | 16,615,234.11 | 84,836,264.57 |
1/29/21 | 0.009 | 0.009 | 0.008 | 0.009 | 22,419,973.54 | 74,993,181.48 |
1/28/21 | 0.007 | 0.008 | 0.007 | 0.008 | 10,346,261.298 | 66,077,479.25 |
1/27/21 | 0.007 | 0.007 | 0.006 | 0.007 | 7,041,552.053 | 61,169,424.887 |
1/26/21 | 0.007 | 0.007 | 0.007 | 0.007 | 5,990,125.633 | 63,575,954.975 |
1/25/21 | 0.007 | 0.008 | 0.007 | 0.007 | 4,955,386.062 | 63,596,336.045 |
1/24/21 | 0.008 | 0.008 | 0.007 | 0.007 | 5,674,003.545 | 65,159,279.257 |
1/23/21 | 0.007 | 0.008 | 0.007 | 0.008 | 6,887,126.659 | 66,158,987.222 |
1/22/21 | 0.007 | 0.007 | 0.006 | 0.007 | 7,069,040.896 | 62,753,423.657 |
1/21/21 | 0.008 | 0.008 | 0.007 | 0.007 | 6,917,578.082 | 60,737,222.25 |
1/20/21 | 0.008 | 0.008 | 0.007 | 0.008 | 7,767,506.133 | 66,379,648.253 |
1/19/21 | 0.008 | 0.008 | 0.007 | 0.008 | 7,692,511.095 | 66,730,552.389 |
1/18/21 | 0.007 | 0.008 | 0.007 | 0.008 | 10,614,290.241 | 67,256,571.861 |
1/17/21 | 0.007 | 0.007 | 0.007 | 0.007 | 6,739,249.253 | 62,072,527.209 |
1/16/21 | 0.007 | 0.008 | 0.007 | 0.007 | 7,156,394.542 | 62,255,101.485 |
1/15/21 | 0.007 | 0.008 | 0.006 | 0.007 | 7,110,387.797 | 62,593,465.48 |
1/14/21 | 0.007 | 0.007 | 0.006 | 0.007 | 8,912,229.71 | 62,691,072.179 |
1/13/21 | 0.006 | 0.007 | 0.006 | 0.007 | 5,509,447.3 | 53,954,914.266 |
1/12/21 | 0.006 | 0.006 | 0.006 | 0.006 | 5,887,802 | 49,830,512.144 |
1/11/21 | 0.007 | 0.007 | 0.005 | 0.006 | 10,966,973.513 | 51,285,028.126 |
1/10/21 | 0.008 | 0.008 | 0.006 | 0.007 | 9,979,795.874 | 56,350,032.231 |
1/9/21 | 0.007 | 0.009 | 0.006 | 0.008 | 23,864,258.355 | 61,759,259.989 |
1/8/21 | 0.006 | 0.007 | 0.006 | 0.007 | 9,016,213.729 | 54,759,794.527 |
1/7/21 | 0.006 | 0.006 | 0.006 | 0.006 | 10,931,214.019 | 51,663,980.649 |
1/6/21 | 0.005 | 0.006 | 0.005 | 0.006 | 9,305,364.726 | 45,958,640.312 |
1/5/21 | 0.005 | 0.005 | 0.005 | 0.005 | 7,304,256.494 | 41,360,263.347 |
1/4/21 | 0.005 | 0.006 | 0.005 | 0.005 | 10,997,926.471 | 40,687,507.679 |
1/3/21 | 0.004 | 0.005 | 0.004 | 0.005 | 10,681,546.214 | 40,321,258.267 |
1/2/21 | 0.004 | 0.004 | 0.004 | 0.004 | 6,445,636.067 | 34,929,555.309 |
1/1/21 | 0.004 | 0.004 | 0.004 | 0.004 | 6,099,059.148 | 34,927,439.987 |
12/31/20 | 0.004 | 0.004 | 0.004 | 0.004 | 3,833,343.624 | 35,022,151.324 |
12/30/20 | 0.004 | 0.004 | 0.004 | 0.004 | 3,397,294.388 | 33,791,172.052 |
12/29/20 | 0.005 | 0.005 | 0.004 | 0.004 | 3,934,826.219 | 36,451,124.69 |
12/28/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,894,243.76 | 39,454,509.861 |
12/27/20 | 0.005 | 0.005 | 0.005 | 0.005 | 4,437,830.8 | 40,415,588.848 |
12/26/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,460,663.36 | 39,160,629.736 |
12/25/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,861,854.949 | 39,146,873.819 |
12/24/20 | 0.004 | 0.005 | 0.004 | 0.005 | 3,946,547.152 | 38,787,884.232 |
12/23/20 | 0.005 | 0.005 | 0.004 | 0.004 | 5,328,791.173 | 35,928,990.754 |
12/22/20 | 0.005 | 0.005 | 0.005 | 0.005 | 4,383,196.389 | 42,164,390.752 |
12/21/20 | 0.005 | 0.005 | 0.005 | 0.005 | 5,000,177.731 | 41,345,292.277 |
12/20/20 | 0.005 | 0.005 | 0.005 | 0.005 | 6,466,556.137 | 43,489,450.706 |
12/19/20 | 0.005 | 0.005 | 0.005 | 0.005 | 5,814,245.089 | 42,913,737.831 |
12/18/20 | 0.005 | 0.005 | 0.005 | 0.005 | 6,024,411.162 | 42,697,212.523 |
12/17/20 | 0.006 | 0.006 | 0.005 | 0.005 | 8,309,446.785 | 42,310,331.453 |
12/16/20 | 0.005 | 0.006 | 0.005 | 0.006 | 7,876,955.059 | 45,832,652.693 |
12/15/20 | 0.005 | 0.005 | 0.005 | 0.005 | 5,212,700.157 | 44,509,963.106 |
12/14/20 | 0.005 | 0.005 | 0.005 | 0.005 | 4,558,617.041 | 43,001,404.298 |
12/13/20 | 0.005 | 0.006 | 0.005 | 0.005 | 5,555,945.834 | 44,251,611.789 |
12/12/20 | 0.005 | 0.005 | 0.005 | 0.005 | 5,116,271.105 | 43,102,315.95 |
12/11/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,590,392.18 | 37,554,886.494 |
12/10/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,043,749.498 | 40,032,165.756 |
12/9/20 | 0.005 | 0.005 | 0.005 | 0.005 | 4,807,615.128 | 42,280,372.427 |
12/8/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,897,367.181 | 38,979,337.38 |
12/7/20 | 0.005 | 0.005 | 0.005 | 0.005 | 4,298,857.631 | 32,424,278.801 |
12/6/20 | 0.005 | 0.005 | 0.005 | 0.005 | 2,792,868.147 | 32,034,218.552 |
12/5/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,748,582.719 | 32,285,904.635 |
12/4/20 | 0.005 | 0.005 | 0.005 | 0.005 | 4,222,789.028 | 31,715,609.633 |
12/3/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,909,482.156 | 33,255,288.763 |
12/2/20 | 0.005 | 0.005 | 0.005 | 0.005 | 4,155,560.419 | 33,850,106.836 |
12/1/20 | 0.006 | 0.006 | 0.005 | 0.005 | 7,037,690.78 | 33,311,792.489 |
11/30/20 | 0.005 | 0.006 | 0.005 | 0.006 | 4,732,661.577 | 34,891,810.968 |
11/29/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,914,566.497 | 33,937,810.134 |
11/28/20 | 0.005 | 0.005 | 0.005 | 0.005 | 4,375,418.368 | 33,405,880.75 |
11/27/20 | 0.005 | 0.005 | 0.005 | 0.005 | 4,073,504.635 | 31,252,399.338 |
11/26/20 | 0.006 | 0.006 | 0.005 | 0.005 | 10,718,337.856 | 33,162,080.375 |
11/25/20 | 0.006 | 0.007 | 0.006 | 0.006 | 11,409,092.143 | 37,926,738.377 |
11/24/20 | 0.005 | 0.006 | 0.005 | 0.006 | 10,572,199.213 | 37,293,778.448 |
11/23/20 | 0.005 | 0.006 | 0.005 | 0.005 | 7,613,309.018 | 34,075,139.408 |
11/22/20 | 0.006 | 0.006 | 0.005 | 0.005 | 5,518,171.41 | 32,401,315.181 |
11/21/20 | 0.005 | 0.006 | 0.005 | 0.006 | 6,303,197.332 | 34,810,382.927 |