Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 0.016 | 0.016 | 0.016 | 0.016 | 12,361,822.1 | 98,103,484 |
4/14/21 | 0.016 | 0.017 | 0.016 | 0.016 | 9,509,234.99 | 96,321,823.41 |
4/13/21 | 0.017 | 0.017 | 0.016 | 0.016 | 9,239,590.19 | 96,218,775.64 |
4/12/21 | 0.016 | 0.018 | 0.016 | 0.017 | 11,637,508.07 | 103,048,367.05 |
4/11/21 | 0.016 | 0.017 | 0.016 | 0.016 | 10,110,259.25 | 99,688,704.47 |
4/10/21 | 0.016 | 0.017 | 0.015 | 0.016 | 9,668,179.76 | 94,268,354.41 |
4/9/21 | 0.015 | 0.016 | 0.015 | 0.016 | 4,950,777.49 | 95,158,857.43 |
4/8/21 | 0.015 | 0.016 | 0.015 | 0.015 | 6,256,180.88 | 93,499,347.5 |
4/7/21 | 0.016 | 0.016 | 0.015 | 0.015 | 7,705,849.97 | 89,926,819.67 |
4/6/21 | 0.015 | 0.017 | 0.015 | 0.016 | 11,422,594.82 | 98,925,575.83 |
4/5/21 | 0.015 | 0.015 | 0.015 | 0.015 | 6,961,015.96 | 91,506,177.38 |
4/4/21 | 0.014 | 0.015 | 0.014 | 0.015 | 4,682,487.09 | 89,722,980.37 |
4/3/21 | 0.015 | 0.015 | 0.014 | 0.014 | 4,862,547.78 | 86,876,251.06 |
4/2/21 | 0.015 | 0.016 | 0.015 | 0.015 | 5,655,312.76 | 90,182,534.54 |
4/1/21 | 0.015 | 0.015 | 0.015 | 0.015 | 4,751,794.65 | 90,059,240.59 |
3/31/21 | 0.015 | 0.016 | 0.015 | 0.015 | 6,148,197.65 | 86,145,782.69 |
3/30/21 | 0.015 | 0.016 | 0.015 | 0.015 | 5,573,136.69 | 88,661,718.82 |
3/29/21 | 0.014 | 0.015 | 0.014 | 0.015 | 4,234,997.73 | 84,943,318.92 |
3/28/21 | 0.014 | 0.014 | 0.014 | 0.014 | 4,378,739.87 | 80,590,499.83 |
3/27/21 | 0.014 | 0.014 | 0.014 | 0.014 | 3,777,549.69 | 79,499,481.01 |
3/26/21 | 0.013 | 0.014 | 0.013 | 0.014 | 4,390,504.41 | 80,737,558.77 |
3/25/21 | 0.014 | 0.014 | 0.013 | 0.013 | 2,995,246.91 | 78,034,611.73 |
3/24/21 | 0.015 | 0.016 | 0.014 | 0.014 | 5,535,966.93 | 81,366,644.38 |
3/23/21 | 0.015 | 0.016 | 0.015 | 0.015 | 5,147,490.1 | 86,656,120.99 |
3/22/21 | 0.016 | 0.017 | 0.015 | 0.015 | 8,611,037.51 | 89,505,373.93 |
3/21/21 | 0.015 | 0.017 | 0.015 | 0.016 | 11,124,641.94 | 89,390,322.1 |
3/20/21 | 0.015 | 0.016 | 0.015 | 0.015 | 10,265,673 | 85,384,238.82 |
3/19/21 | 0.014 | 0.015 | 0.014 | 0.015 | 7,333,333.67 | 83,626,319.36 |
3/18/21 | 0.014 | 0.014 | 0.014 | 0.014 | 2,360,066.92 | 78,280,271.65 |
3/17/21 | 0.015 | 0.015 | 0.014 | 0.014 | 2,103,683.58 | 80,550,835.89 |
3/16/21 | 0.015 | 0.015 | 0.014 | 0.015 | 2,548,485.58 | 81,364,853.88 |
3/15/21 | 0.015 | 0.016 | 0.014 | 0.015 | 3,003,707.2 | 81,426,912.5 |
3/14/21 | 0.016 | 0.016 | 0.015 | 0.015 | 3,607,582.55 | 84,649,068.58 |
3/13/21 | 0.015 | 0.016 | 0.014 | 0.016 | 169,296.98 | 87,331,753.94 |
3/12/21 | 0.016 | 0.016 | 0.015 | 0.015 | 3,842,854.61 | 83,814,882.84 |
3/11/21 | 0.017 | 0.017 | 0.016 | 0.016 | 307,502.22 | 91,013,176.51 |
3/10/21 | 0.017 | 0.018 | 0.016 | 0.017 | 3,680,868.62 | 94,269,816.83 |
3/9/21 | 0.017 | 0.017 | 0.017 | 0.017 | 3,785,885.57 | 97,154,155.5 |
3/8/21 | 0.018 | 0.018 | 0.017 | 0.017 | 3,950,498.09 | 95,296,932.93 |
3/7/21 | 0.018 | 0.018 | 0.017 | 0.018 | 3,886,558.23 | 99,403,074.9 |
3/6/21 | 0.018 | 0.019 | 0.017 | 0.018 | 4,328,749.14 | 100,631,369.57 |
3/5/21 | 0.019 | 0.019 | 0.017 | 0.018 | 7,007,258.03 | 102,636,730.9 |
3/4/21 | 0.018 | 0.02 | 0.018 | 0.019 | 12,074,377.89 | 107,436,640.35 |
3/3/21 | 0.017 | 0.018 | 0.017 | 0.018 | 6,854,647.77 | 100,025,589.62 |
3/2/21 | 0.017 | 0.018 | 0.016 | 0.017 | 5,979,881.74 | 93,967,992.63 |
3/1/21 | 0.017 | 0.018 | 0.016 | 0.017 | 8,379,387.13 | 95,839,204.66 |
2/28/21 | 0.022 | 0.022 | 0.014 | 0.017 | 23,066,327.38 | 93,071,139.51 |
2/27/21 | 0.017 | 0.024 | 0.017 | 0.022 | 27,770,945.1 | 124,159,060.77 |
2/26/21 | 0.017 | 0.018 | 0.015 | 0.017 | 10,118,092.75 | 96,885,406.75 |
2/25/21 | 0.017 | 0.019 | 0.016 | 0.017 | 12,313,606.8 | 96,300,824.03 |
2/24/21 | 0.012 | 0.018 | 0.011 | 0.017 | 22,623,704.56 | 97,837,712.25 |
2/23/21 | 0.015 | 0.015 | 0.011 | 0.012 | 835,879.35 | 63,867,719.89 |
2/22/21 | 0.017 | 0.017 | 0.014 | 0.015 | 10,612,724.75 | 80,838,889.58 |
2/21/21 | 0.016 | 0.018 | 0.015 | 0.017 | 10,385,169.31 | 91,160,655.58 |
2/20/21 | 0.018 | 0.02 | 0.015 | 0.016 | 20,910,154.32 | 83,930,427.47 |
2/19/21 | 0.015 | 0.018 | 0.015 | 0.018 | 1,700,745.23 | 93,013,904.47 |
2/18/21 | 0.014 | 0.016 | 0.013 | 0.015 | 7,668,911.42 | 79,356,486.01 |
2/17/21 | 0.012 | 0.015 | 0.012 | 0.014 | 6,922,935.55 | 74,578,622.37 |
2/16/21 | 0.012 | 0.014 | 0.011 | 0.012 | 8,527,981.63 | 63,463,080.27 |
2/15/21 | 0.013 | 0.013 | 0.01 | 0.012 | 8,717,134.01 | 61,166,986.23 |
2/14/21 | 0.015 | 0.015 | 0.012 | 0.013 | 10,796,301.24 | 67,898,193.77 |
2/13/21 | 0.016 | 0.018 | 0.014 | 0.015 | 11,264,024.88 | 77,229,646.28 |
2/12/21 | 0.016 | 0.019 | 0.015 | 0.016 | 3,739,647.36 | 84,459,317.32 |
2/11/21 | 0.009 | 0.019 | 0.009 | 0.016 | 43,544,892.28 | 81,552,450.35 |
2/10/21 | 0.009 | 0.01 | 0.008 | 0.009 | 8,210,621.01 | 48,127,527.76 |
2/9/21 | 0.008 | 0.009 | 0.008 | 0.009 | 4,564,261.6 | 44,663,296.58 |
2/8/21 | 0.007 | 0.01 | 0.007 | 0.008 | 956,750.22 | 44,136,442.68 |
2/7/21 | 0.005 | 0.009 | 0.005 | 0.007 | 12,877,977.16 | 38,945,178.55 |
2/6/21 | 0.005 | 0.005 | 0.005 | 0.005 | 2,050,077.27 | 27,817,926.58 |
2/5/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,854,974.87 | 25,293,436.56 |
2/4/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,748,170.97 | 25,281,347.39 |
2/3/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,858,501.05 | 25,965,038.36 |
2/2/21 | 0.004 | 0.005 | 0.004 | 0.005 | 1,093,881.83 | 24,596,232.8 |
2/1/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,342,096.7 | 22,583,198.79 |
1/31/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,342,710.81 | 22,916,427.93 |
1/30/21 | 0.004 | 0.004 | 0.004 | 0.004 | 957,108.45 | 22,471,028.66 |
1/29/21 | 0.004 | 0.004 | 0.004 | 0.004 | 560,600.75 | 22,466,340.32 |
1/28/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,423,409.948 | 21,203,048.231 |
1/27/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,173,257.628 | 20,857,865.874 |
1/26/21 | 0.004 | 0.004 | 0.004 | 0.004 | 333,662.049 | 20,486,589.459 |
1/25/21 | 0.004 | 0.004 | 0.004 | 0.004 | 957,461.623 | 20,305,748.311 |
1/24/21 | 0.004 | 0.004 | 0.004 | 0.004 | 858,527.449 | 20,547,417.285 |
1/23/21 | 0.004 | 0.004 | 0.004 | 0.004 | 939,949.638 | 21,375,092.945 |
1/22/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,076,013.542 | 18,517,868.37 |
1/21/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,532,634.281 | 17,648,029.462 |
1/20/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,498,056.473 | 20,507,259.28 |
1/19/21 | 0.004 | 0.005 | 0.004 | 0.004 | 2,098,541.076 | 28,779,542.431 |
1/18/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,292,559.785 | 29,445,284.797 |
1/17/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,257,644.255 | 28,926,465.136 |
1/16/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,720,613.258 | 26,657,542.388 |