Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/8/21 | 0.05 | 0.052 | 0.049 | 0.051 | 4,732,483.31 | 24,146,243.56 |
3/7/21 | 0.05 | 0.052 | 0.049 | 0.05 | 3,677,483.7 | 23,791,518.74 |
3/6/21 | 0.049 | 0.051 | 0.046 | 0.05 | 5,470,816.81 | 23,635,355.82 |
3/5/21 | 0.047 | 0.05 | 0.046 | 0.049 | 3,568,655.77 | 23,385,382.3 |
3/4/21 | 0.049 | 0.049 | 0.046 | 0.047 | 2,991,840.32 | 22,426,538.4 |
3/3/21 | 0.048 | 0.049 | 0.045 | 0.049 | 3,246,903.54 | 23,167,710.59 |
3/2/21 | 0.049 | 0.05 | 0.047 | 0.048 | 3,022,647.45 | 22,553,517.27 |
3/1/21 | 0.05 | 0.051 | 0.047 | 0.049 | 3,945,570.93 | 23,125,829.4 |
2/28/21 | 0.05 | 0.051 | 0.046 | 0.05 | 4,542,796.5 | 23,667,044.4 |
2/27/21 | 0.047 | 0.052 | 0.047 | 0.05 | 4,343,095.73 | 23,532,784.91 |
2/26/21 | 0.05 | 0.051 | 0.045 | 0.047 | 3,070,155.02 | 22,219,558.93 |
2/25/21 | 0.052 | 0.054 | 0.05 | 0.05 | 3,010,312.89 | 23,803,878.53 |
2/24/21 | 0.051 | 0.053 | 0.05 | 0.052 | 4,253,517.97 | 24,754,286.83 |
2/23/21 | 0.054 | 0.056 | 0.047 | 0.051 | 3,541,887.54 | 23,927,462.62 |
2/22/21 | 0.063 | 0.063 | 0.052 | 0.054 | 4,379,204.79 | 25,492,780.83 |
2/21/21 | 0.063 | 0.064 | 0.061 | 0.063 | 5,983,221.56 | 27,799,547.35 |
2/20/21 | 0.064 | 0.066 | 0.06 | 0.063 | 7,776,161.41 | 28,142,503.15 |
2/19/21 | 0.065 | 0.066 | 0.06 | 0.064 | 6,222,442.19 | 28,162,803.92 |
2/18/21 | 0.07 | 0.07 | 0.064 | 0.065 | 6,101,778.32 | 28,938,210.9 |
2/17/21 | 0.07 | 0.071 | 0.068 | 0.07 | 6,701,468.42 | 30,921,589.1 |
2/16/21 | 0.072 | 0.072 | 0.065 | 0.07 | 6,185,652.15 | 31,202,665.02 |
2/15/21 | 0.078 | 0.078 | 0.071 | 0.072 | 5,809,383.89 | 31,850,421.99 |
2/14/21 | 0.077 | 0.08 | 0.075 | 0.078 | 5,859,624.54 | 34,479,616.03 |
2/13/21 | 0.078 | 0.079 | 0.073 | 0.077 | 4,795,758.54 | 33,994,553.79 |
2/12/21 | 0.08 | 0.081 | 0.072 | 0.078 | 6,554,234.68 | 34,463,585.77 |
2/11/21 | 0.088 | 0.088 | 0.073 | 0.08 | 6,878,333.34 | 35,583,511.73 |
2/10/21 | 0.094 | 0.094 | 0.087 | 0.088 | 7,327,582.92 | 38,801,861.51 |
2/9/21 | 0.094 | 0.095 | 0.088 | 0.094 | 7,497,846.29 | 41,456,432.11 |
2/8/21 | 0.092 | 0.096 | 0.091 | 0.094 | 7,730,804.41 | 41,515,741.29 |
2/7/21 | 0.096 | 0.099 | 0.092 | 0.092 | 7,255,379.21 | 40,959,293.31 |
2/6/21 | 0.097 | 0.1 | 0.095 | 0.096 | 6,962,628.13 | 42,755,241.73 |
2/5/21 | 0.101 | 0.101 | 0.093 | 0.097 | 5,879,705.86 | 42,913,476.48 |
2/4/21 | 0.108 | 0.109 | 0.098 | 0.101 | 4,914,484.25 | 44,635,285.82 |
2/3/21 | 0.107 | 0.113 | 0.104 | 0.108 | 6,800,261.98 | 47,877,143.55 |
2/2/21 | 0.108 | 0.111 | 0.1 | 0.107 | 5,444,171.72 | 47,402,300.99 |
2/1/21 | 0.11 | 0.111 | 0.103 | 0.108 | 5,099,613.75 | 47,807,095.76 |
1/31/21 | 0.118 | 0.118 | 0.109 | 0.11 | 3,382,501.99 | 45,363,139.92 |
1/30/21 | 0.125 | 0.126 | 0.111 | 0.118 | 6,352,115.61 | 48,665,931.98 |
1/29/21 | 0.126 | 0.127 | 0.115 | 0.126 | 6,619,762.41 | 51,993,765.94 |
1/28/21 | 0.125 | 0.125 | 0.119 | 0.124 | 5,421,023.106 | 51,072,968.737 |
1/27/21 | 0.135 | 0.136 | 0.119 | 0.125 | 6,254,608.506 | 51,641,018.911 |
1/26/21 | 0.139 | 0.14 | 0.119 | 0.135 | 9,074,837.638 | 55,719,622.617 |
1/25/21 | 0.142 | 0.146 | 0.133 | 0.139 | 5,210,750.68 | 57,315,004.835 |
1/24/21 | 0.144 | 0.146 | 0.13 | 0.142 | 6,715,156.102 | 58,868,461.755 |
1/23/21 | 0.15 | 0.154 | 0.14 | 0.144 | 5,793,682.504 | 59,651,574.429 |
1/22/21 | 0.144 | 0.156 | 0.14 | 0.15 | 7,307,698.927 | 61,801,415.865 |
1/21/21 | 0.156 | 0.162 | 0.139 | 0.144 | 5,380,558.486 | 59,456,695.342 |
1/20/21 | 0.151 | 0.162 | 0.14 | 0.156 | 4,471,947.357 | 64,371,280.409 |
1/19/21 | 0.151 | 0.157 | 0.143 | 0.151 | 4,268,666.044 | 62,383,733.022 |
1/18/21 | 0.155 | 0.158 | 0.141 | 0.151 | 5,049,768.227 | 62,417,649.955 |
1/17/21 | 0.157 | 0.16 | 0.138 | 0.155 | 6,222,706.705 | 64,238,769.106 |
1/16/21 | 0.156 | 0.16 | 0.139 | 0.157 | 6,416,631.482 | 64,939,497.093 |
1/15/21 | 0.149 | 0.158 | 0.132 | 0.156 | 5,069,676.823 | 64,527,016.417 |
1/14/21 | 0.141 | 0.154 | 0.134 | 0.149 | 8,255,499.007 | 61,410,536.804 |
1/13/21 | 0.122 | 0.146 | 0.118 | 0.141 | 8,076,960.183 | 58,416,901.943 |
1/12/21 | 0.129 | 0.132 | 0.109 | 0.122 | 7,949,516.94 | 50,470,077.679 |
1/11/21 | 0.135 | 0.135 | 0.104 | 0.129 | 4,244,311.054 | 53,356,765.879 |
1/10/21 | 0.129 | 0.15 | 0.1 | 0.135 | 7,210,052.078 | 55,629,447.204 |
1/9/21 | 0.157 | 0.16 | 0.126 | 0.129 | 485,383.667 | 53,377,431.113 |
1/8/21 | 0.171 | 0.171 | 0.09 | 0.157 | 319,779.585 | 64,808,901.147 |
1/7/21 | 0.315 | 0.322 | 0.112 | 0.171 | 327,381.972 | 70,495,964.008 |
1/6/21 | 0.356 | 0.41 | 0.311 | 0.315 | 630,791.037 | 130,336,736.506 |
1/5/21 | 0.474 | 0.479 | 0.327 | 0.356 | 875,787.705 | 147,280,677.975 |
1/4/21 | 0.77 | 0.785 | 0.381 | 0.474 | 1,565,041.764 | 195,723,789.126 |
1/3/21 | 0.78 | 0.802 | 0.587 | 0.772 | 1,831,566.45 | 319,163,197.139 |
1/2/21 | 0.719 | 0.794 | 0.671 | 0.779 | 1,744,464.264 | 321,933,439.42 |
1/1/21 | 0.828 | 0.876 | 0.706 | 0.719 | 1,722,832.821 | 296,945,796.669 |
12/31/20 | 0.88 | 0.894 | 0.825 | 0.828 | 3,999,483.609 | 342,180,037.936 |
12/30/20 | 0.954 | 0.972 | 0.863 | 0.88 | 5,953,873.43 | 359,305,609.165 |
12/29/20 | 1.039 | 1.043 | 0.916 | 0.954 | 7,727,452.228 | 389,569,285.797 |
12/28/20 | 1.031 | 1.059 | 1.015 | 1.039 | 10,275,999.666 | 424,344,291.824 |
12/27/20 | 1.045 | 1.065 | 1.009 | 1.031 | 7,897,967.209 | 421,001,336.188 |
12/26/20 | 1.03 | 1.052 | 1.011 | 1.045 | 10,165,433.784 | 421,446,853.584 |
12/25/20 | 1.023 | 1.041 | 0.962 | 1.03 | 7,598,578.322 | 415,534,736.388 |
12/24/20 | 1.047 | 1.048 | 0.897 | 1.023 | 9,315,545.521 | 412,715,455.869 |
12/23/20 | 1.05 | 1.067 | 1.03 | 1.047 | 9,849,997.776 | 422,191,547.045 |
12/22/20 | 1.074 | 1.087 | 1.007 | 1.05 | 6,943,563.15 | 423,396,563.191 |
12/21/20 | 1.11 | 1.117 | 1.038 | 1.074 | 10,082,414.784 | 432,755,587.406 |
12/20/20 | 1.11 | 1.118 | 1.096 | 1.11 | 9,215,340.411 | 447,006,034.968 |
12/19/20 | 1.111 | 1.119 | 1.082 | 1.11 | 8,212,076.995 | 447,103,573.783 |
12/18/20 | 1.104 | 1.12 | 1.083 | 1.111 | 6,937,669.658 | 444,177,890.921 |
12/17/20 | 1.062 | 1.12 | 1.027 | 1.104 | 11,013,460.867 | 441,333,791.858 |
12/16/20 | 1.015 | 1.085 | 1.009 | 1.062 | 10,695,862.247 | 423,745,354.822 |
12/15/20 | 0.996 | 1.025 | 0.988 | 1.015 | 8,851,723.273 | 405,192,359.442 |
12/14/20 | 0.979 | 1.006 | 0.974 | 0.996 | 9,197,540.366 | 397,550,315.053 |
12/13/20 | 0.967 | 0.997 | 0.959 | 0.979 | 5,894,862.556 | 390,510,036.67 |
12/12/20 | 0.945 | 0.984 | 0.876 | 0.967 | 8,475,447.335 | 385,480,516.384 |
12/11/20 | 0.889 | 0.952 | 0.85 | 0.945 | 10,674,374.785 | 375,927,629.218 |
12/10/20 | 0.962 | 0.964 | 0.857 | 0.889 | 9,229,843.824 | 353,050,905.295 |
12/9/20 | 1.033 | 1.039 | 0.9 | 0.962 | 10,739,636.43 | 382,213,636.786 |