Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/24/21 | 0.096 | 0.097 | 0.091 | 0.094 | 65,922,530.443 | 651,673,308.972 |
1/23/21 | 0.097 | 0.102 | 0.091 | 0.096 | 118,848,552.193 | 669,256,719.509 |
1/22/21 | 0.095 | 0.103 | 0.079 | 0.097 | 258,477,617.453 | 655,163,865.238 |
1/21/21 | 0.101 | 0.124 | 0.095 | 0.096 | 451,822,610.213 | 653,313,223.288 |
1/20/21 | 0.071 | 0.115 | 0.068 | 0.102 | 756,886,923.79 | 689,586,062.556 |
1/19/21 | 0.064 | 0.072 | 0.062 | 0.071 | 85,399,829.522 | 478,091,336.395 |
1/18/21 | 0.061 | 0.065 | 0.058 | 0.064 | 55,264,914.909 | 436,759,657.134 |
1/17/21 | 0.06 | 0.067 | 0.054 | 0.061 | 82,187,891.63 | 415,457,215.448 |
1/16/21 | 0.055 | 0.065 | 0.055 | 0.06 | 94,338,175.6 | 404,441,692.64 |
1/15/21 | 0.057 | 0.057 | 0.049 | 0.055 | 46,149,322.016 | 373,409,644.796 |
1/14/21 | 0.053 | 0.061 | 0.051 | 0.057 | 79,857,799.448 | 386,404,039.72 |
1/13/21 | 0.047 | 0.055 | 0.044 | 0.053 | 58,889,592.425 | 359,530,634.51 |
1/12/21 | 0.043 | 0.048 | 0.042 | 0.047 | 45,687,380.108 | 319,119,204.281 |
1/11/21 | 0.05 | 0.05 | 0.037 | 0.043 | 43,259,062.38 | 293,882,853.763 |
1/10/21 | 0.052 | 0.053 | 0.044 | 0.05 | 65,677,647.497 | 336,690,862.023 |
1/9/21 | 0.062 | 0.062 | 0.049 | 0.052 | 111,490,265.858 | 350,102,301.703 |
1/8/21 | 0.039 | 0.067 | 0.038 | 0.061 | 220,168,988.785 | 415,317,773.672 |
1/7/21 | 0.039 | 0.041 | 0.037 | 0.039 | 49,098,509.988 | 262,514,541.438 |
1/6/21 | 0.037 | 0.04 | 0.035 | 0.039 | 51,598,155.487 | 261,663,470.151 |
1/5/21 | 0.032 | 0.04 | 0.032 | 0.038 | 65,214,328.967 | 255,085,477.315 |
1/4/21 | 0.033 | 0.035 | 0.03 | 0.032 | 13,435,510.285 | 219,110,064.205 |
1/3/21 | 0.033 | 0.034 | 0.032 | 0.033 | 10,157,189.961 | 223,439,067.246 |
1/2/21 | 0.033 | 0.035 | 0.032 | 0.033 | 9,287,951.307 | 224,738,992.539 |
1/1/21 | 0.032 | 0.034 | 0.032 | 0.033 | 8,835,535.495 | 222,601,630.087 |
12/31/20 | 0.033 | 0.033 | 0.031 | 0.032 | 5,533,599.32 | 210,182,003.014 |
12/30/20 | 0.033 | 0.033 | 0.031 | 0.033 | 9,807,019.467 | 215,508,979.497 |
12/29/20 | 0.034 | 0.034 | 0.031 | 0.033 | 10,173,161.346 | 215,907,242.554 |
12/28/20 | 0.032 | 0.035 | 0.032 | 0.034 | 14,318,801.703 | 222,728,053.163 |
12/27/20 | 0.032 | 0.033 | 0.031 | 0.032 | 11,252,722.113 | 210,073,959.991 |
12/26/20 | 0.032 | 0.033 | 0.031 | 0.032 | 8,280,513.573 | 213,943,192.983 |
12/25/20 | 0.033 | 0.034 | 0.032 | 0.032 | 9,107,768.964 | 213,591,664.406 |
12/24/20 | 0.03 | 0.033 | 0.03 | 0.033 | 10,707,570.383 | 217,791,646.366 |
12/23/20 | 0.037 | 0.037 | 0.03 | 0.031 | 16,199,061.943 | 201,639,472.904 |
12/22/20 | 0.037 | 0.038 | 0.036 | 0.037 | 18,713,593.938 | 238,708,573.779 |
12/21/20 | 0.037 | 0.038 | 0.034 | 0.037 | 23,206,572.582 | 236,956,011.563 |
12/20/20 | 0.036 | 0.038 | 0.035 | 0.037 | 16,999,688.176 | 237,765,460.761 |
12/19/20 | 0.035 | 0.037 | 0.035 | 0.036 | 14,857,930.401 | 230,150,802.735 |
12/18/20 | 0.035 | 0.036 | 0.034 | 0.035 | 10,961,968.275 | 227,591,995.507 |
12/17/20 | 0.035 | 0.036 | 0.034 | 0.035 | 13,124,543.424 | 222,919,896.748 |
12/16/20 | 0.035 | 0.036 | 0.034 | 0.035 | 8,761,108.881 | 225,186,151.649 |
12/15/20 | 0.035 | 0.035 | 0.034 | 0.035 | 4,374,226.239 | 220,931,302.077 |
12/14/20 | 0.035 | 0.035 | 0.034 | 0.035 | 3,636,705.094 | 220,614,013.198 |
12/13/20 | 0.035 | 0.035 | 0.034 | 0.035 | 4,211,159.465 | 223,327,232.269 |
12/12/20 | 0.033 | 0.035 | 0.033 | 0.035 | 5,039,655.44 | 222,003,376.783 |
12/11/20 | 0.036 | 0.036 | 0.033 | 0.033 | 6,781,051.283 | 213,022,111.598 |
12/10/20 | 0.037 | 0.037 | 0.035 | 0.036 | 6,532,249.427 | 228,142,012.427 |
12/9/20 | 0.036 | 0.037 | 0.034 | 0.037 | 8,403,647.837 | 233,808,242.895 |
12/8/20 | 0.039 | 0.039 | 0.036 | 0.036 | 8,221,501.405 | 232,125,586.737 |
12/7/20 | 0.037 | 0.041 | 0.037 | 0.039 | 16,400,488.373 | 252,264,104.456 |
12/6/20 | 0.037 | 0.037 | 0.036 | 0.037 | 4,241,083.886 | 235,371,343.55 |
12/5/20 | 0.035 | 0.037 | 0.035 | 0.037 | 6,978,520.052 | 237,291,910.668 |
12/4/20 | 0.039 | 0.039 | 0.035 | 0.036 | 8,623,375.42 | 227,541,161.961 |
12/3/20 | 0.038 | 0.039 | 0.036 | 0.039 | 18,921,384.556 | 249,060,727.752 |
12/2/20 | 0.035 | 0.04 | 0.034 | 0.038 | 26,352,037.013 | 241,911,625.511 |
11/29/20 | 0.034 | 0.034 | 0.033 | 0.034 | 7,885,296.601 | 209,667,550.121 |
11/28/20 | 0.033 | 0.034 | 0.032 | 0.034 | 8,526,562.267 | 210,890,257.171 |
11/27/20 | 0.033 | 0.033 | 0.031 | 0.033 | 15,051,973.384 | 206,747,672.69 |
11/26/20 | 0.036 | 0.037 | 0.031 | 0.033 | 25,549,840.36 | 203,379,239.492 |
11/25/20 | 0.036 | 0.038 | 0.035 | 0.036 | 38,321,830.541 | 225,330,656.685 |
11/24/20 | 0.035 | 0.038 | 0.034 | 0.036 | 39,708,981.224 | 226,088,799.023 |
11/23/20 | 0.034 | 0.035 | 0.033 | 0.035 | 24,957,437.971 | 217,419,274.084 |
11/22/20 | 0.033 | 0.034 | 0.032 | 0.034 | 20,127,995.007 | 204,058,727.219 |
11/21/20 | 0.031 | 0.033 | 0.03 | 0.033 | 19,776,442.135 | 199,095,577.202 |
11/20/20 | 0.03 | 0.031 | 0.03 | 0.031 | 11,808,886.941 | 196,953,806.297 |
11/19/20 | 0.03 | 0.031 | 0.03 | 0.03 | 13,520,669.581 | 182,909,972.842 |
11/18/20 | 0.031 | 0.031 | 0.03 | 0.03 | 17,382,730.575 | 183,768,758.564 |
11/17/20 | 0.032 | 0.032 | 0.03 | 0.031 | 14,207,988.099 | 188,020,019.739 |
11/16/20 | 0.031 | 0.032 | 0.031 | 0.032 | 9,529,850.796 | 190,918,878.534 |
11/15/20 | 0.032 | 0.032 | 0.031 | 0.031 | 8,987,158.761 | 188,072,728.858 |
11/14/20 | 0.032 | 0.033 | 0.031 | 0.032 | 13,938,065.806 | 191,743,642.458 |
11/13/20 | 0.031 | 0.033 | 0.031 | 0.032 | 9,047,985.787 | 194,098,194.888 |
11/12/20 | 0.033 | 0.033 | 0.031 | 0.031 | 10,458,879.961 | 187,024,460.249 |
11/11/20 | 0.031 | 0.035 | 0.031 | 0.033 | 25,827,424.399 | 197,904,171.767 |
11/10/20 | 0.031 | 0.033 | 0.031 | 0.031 | 12,326,315.478 | 188,746,672.789 |
11/9/20 | 0.03 | 0.031 | 0.03 | 0.031 | 8,572,296.361 | 184,454,394.445 |
11/8/20 | 0.03 | 0.031 | 0.03 | 0.03 | 5,995,044.406 | 181,854,715.092 |
11/7/20 | 0.031 | 0.032 | 0.029 | 0.03 | 11,510,426.386 | 179,187,667.931 |
11/6/20 | 0.03 | 0.031 | 0.029 | 0.031 | 10,201,028.837 | 187,876,307.267 |
11/5/20 | 0.029 | 0.03 | 0.028 | 0.03 | 15,962,234.868 | 177,629,735.803 |
11/4/20 | 0.029 | 0.029 | 0.028 | 0.029 | 17,755,408.441 | 171,467,195.903 |
11/3/20 | 0.03 | 0.03 | 0.028 | 0.029 | 21,033,975.076 | 171,265,724.988 |
10/30/20 | 0.029 | 0.03 | 0.029 | 0.029 | 18,840,188.257 | 170,375,157.693 |
10/29/20 | 0.03 | 0.031 | 0.029 | 0.029 | 26,596,358.424 | 170,972,334.67 |
10/28/20 | 0.031 | 0.031 | 0.03 | 0.03 | 21,819,444.674 | 174,318,014.365 |
9/29/20 | 0.032 | 0.033 | 0.031 | 0.032 | 12,800,047.594 | 173,763,843.847 |
9/28/20 | 0.031 | 0.033 | 0.031 | 0.032 | 11,554,114.039 | 177,382,193.474 |
9/27/20 | 0.032 | 0.032 | 0.031 | 0.031 | 8,281,118.343 | 173,091,346.571 |
9/26/20 | 0.032 | 0.033 | 0.032 | 0.032 | 9,728,260.353 | 178,196,477.53 |
9/25/20 | 0.032 | 0.033 | 0.032 | 0.032 | 13,804,964.327 | 177,121,624.67 |
9/24/20 | 0.03 | 0.032 | 0.03 | 0.032 | 14,027,040.587 | 175,194,548.234 |