Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 0.183 | 0.19 | 0.18 | 0.186 | 150,649.196 | 33,314,213.893 |
1/15/21 | 0.189 | 0.191 | 0.178 | 0.183 | 300,477.065 | 32,846,680.904 |
1/14/21 | 0.184 | 0.193 | 0.18 | 0.189 | 255,257.431 | 33,823,547.54 |
1/13/21 | 0.173 | 0.186 | 0.158 | 0.184 | 237,426.959 | 32,943,225.597 |
1/12/21 | 0.179 | 0.183 | 0.168 | 0.173 | 173,907.872 | 31,001,650.793 |
1/11/21 | 0.186 | 0.186 | 0.16 | 0.179 | 564,035.028 | 32,108,365.163 |
1/10/21 | 0.189 | 0.195 | 0.179 | 0.187 | 328,544.484 | 33,414,409.785 |
1/9/21 | 0.19 | 0.193 | 0.184 | 0.189 | 182,448.702 | 33,913,419.293 |
1/8/21 | 0.192 | 0.195 | 0.182 | 0.19 | 435,089.329 | 34,073,233.302 |
1/7/21 | 0.193 | 0.197 | 0.189 | 0.192 | 293,522.861 | 34,431,648.035 |
1/6/21 | 0.179 | 0.193 | 0.176 | 0.193 | 1,219,499.539 | 34,521,766.319 |
1/5/21 | 0.173 | 0.182 | 0.162 | 0.179 | 249,223.744 | 32,102,678.851 |
1/4/21 | 0.167 | 0.178 | 0.162 | 0.173 | 257,383.86 | 31,013,512.074 |
1/3/21 | 0.165 | 0.178 | 0.165 | 0.167 | 368,717.56 | 29,963,341.909 |
1/2/21 | 0.166 | 0.171 | 0.163 | 0.165 | 499,412.061 | 29,629,560.618 |
1/1/21 | 0.178 | 0.179 | 0.165 | 0.166 | 185,704.671 | 29,751,672.999 |
12/31/20 | 0.183 | 0.187 | 0.175 | 0.178 | 385,081.171 | 31,849,268.064 |
12/30/20 | 0.181 | 0.185 | 0.177 | 0.183 | 315,156.293 | 32,798,567.228 |
12/29/20 | 0.179 | 0.183 | 0.174 | 0.181 | 217,371.978 | 32,457,103.33 |
12/28/20 | 0.18 | 0.189 | 0.179 | 0.179 | 145,429.303 | 32,064,791.775 |
12/27/20 | 0.18 | 0.192 | 0.177 | 0.18 | 392,209.172 | 32,196,641.8 |
12/26/20 | 0.177 | 0.184 | 0.173 | 0.18 | 341,870.55 | 32,189,116.203 |
12/25/20 | 0.18 | 0.185 | 0.174 | 0.177 | 232,802.362 | 31,753,350.412 |
12/24/20 | 0.176 | 0.181 | 0.169 | 0.18 | 145,154.808 | 32,329,263.01 |
12/23/20 | 0.184 | 0.184 | 0.17 | 0.176 | 967,673.632 | 31,616,176.325 |
12/22/20 | 0.173 | 0.184 | 0.168 | 0.184 | 764,117.507 | 32,900,903.123 |
12/21/20 | 0.175 | 0.181 | 0.168 | 0.173 | 308,391.975 | 31,063,850.271 |
12/20/20 | 0.176 | 0.181 | 0.171 | 0.175 | 230,332.269 | 31,436,060.906 |
12/19/20 | 0.169 | 0.177 | 0.168 | 0.176 | 165,543.158 | 31,474,605.647 |
12/18/20 | 0.175 | 0.19 | 0.164 | 0.169 | 164,300.967 | 30,226,212.954 |
12/17/20 | 0.18 | 0.182 | 0.173 | 0.175 | 380,021.52 | 31,270,004.755 |
12/16/20 | 0.173 | 0.182 | 0.169 | 0.18 | 354,676.943 | 32,198,662.848 |
12/15/20 | 0.174 | 0.177 | 0.169 | 0.173 | 257,043.796 | 30,988,957.887 |
12/14/20 | 0.177 | 0.177 | 0.172 | 0.174 | 173,596.746 | 31,134,577.532 |
12/13/20 | 0.175 | 0.18 | 0.173 | 0.177 | 246,193.357 | 31,687,442.293 |
12/12/20 | 0.17 | 0.177 | 0.17 | 0.175 | 182,940.616 | 31,295,206.675 |
12/11/20 | 0.172 | 0.173 | 0.167 | 0.17 | 268,420.594 | 30,542,157.76 |
12/10/20 | 0.173 | 0.175 | 0.17 | 0.172 | 174,251.259 | 30,761,350.567 |
12/9/20 | 0.173 | 0.177 | 0.168 | 0.174 | 322,011.297 | 31,087,382.638 |
12/8/20 | 0.177 | 0.187 | 0.146 | 0.173 | 343,003.021 | 31,054,326.142 |
12/7/20 | 0.178 | 0.178 | 0.174 | 0.177 | 257,409.167 | 31,762,806.485 |
12/6/20 | 0.175 | 0.178 | 0.174 | 0.178 | 163,386.493 | 31,821,201.434 |
12/5/20 | 0.183 | 0.186 | 0.171 | 0.175 | 934,313.124 | 31,354,435.547 |
12/4/20 | 0.191 | 0.191 | 0.179 | 0.183 | 422,706.344 | 32,858,047.854 |
12/3/20 | 0.196 | 0.197 | 0.19 | 0.191 | 180,171.82 | 34,135,821.827 |
12/2/20 | 0.197 | 0.202 | 0.193 | 0.196 | 143,658.958 | 35,028,784.689 |
11/29/20 | 0.191 | 0.203 | 0.19 | 0.203 | 184,814.953 | 36,421,009.785 |
11/28/20 | 0.193 | 0.193 | 0.185 | 0.191 | 198,958.725 | 34,136,944.277 |
11/27/20 | 0.19 | 0.232 | 0.185 | 0.193 | 117,430.976 | 34,599,350.629 |
11/26/20 | 0.188 | 0.197 | 0.182 | 0.19 | 499,054.949 | 33,992,804.9 |
11/25/20 | 0.172 | 0.194 | 0.157 | 0.188 | 283,612.533 | 33,715,203.173 |
11/24/20 | 0.168 | 0.194 | 0.161 | 0.172 | 360,756.322 | 30,755,937.65 |
11/23/20 | 0.175 | 0.195 | 0.159 | 0.168 | 296,105.699 | 30,165,078.763 |
11/22/20 | 0.201 | 0.205 | 0.169 | 0.175 | 277,406.603 | 31,395,668.526 |
11/21/20 | 0.198 | 0.203 | 0.187 | 0.201 | 415,113.845 | 35,963,105.724 |
11/20/20 | 0.212 | 0.213 | 0.196 | 0.198 | 275,077.624 | 35,487,152.156 |
11/19/20 | 0.204 | 0.214 | 0.193 | 0.212 | 290,718.906 | 38,013,322.858 |
11/18/20 | 0.204 | 0.216 | 0.191 | 0.204 | 441,649.545 | 36,550,042.177 |
11/17/20 | 0.21 | 0.215 | 0.185 | 0.204 | 592,673.612 | 36,632,099.196 |
11/16/20 | 0.204 | 0.213 | 0.195 | 0.208 | 517,115.489 | 37,237,950.481 |
11/15/20 | 0.206 | 0.208 | 0.187 | 0.204 | 322,915.88 | 36,544,883.409 |
11/14/20 | 0.214 | 0.215 | 0.199 | 0.206 | 714,573.046 | 36,958,471.531 |
11/13/20 | 0.22 | 0.222 | 0.212 | 0.214 | 563,584.069 | 38,379,598.809 |
11/12/20 | 0.221 | 0.223 | 0.217 | 0.22 | 413,164.425 | 39,359,697.482 |
11/11/20 | 0.219 | 0.223 | 0.219 | 0.22 | 272,443.493 | 39,496,737.718 |
11/10/20 | 0.219 | 0.222 | 0.217 | 0.219 | 183,137.246 | 39,267,095.614 |
11/9/20 | 0.218 | 0.227 | 0.215 | 0.219 | 454,499.665 | 40,282,383.753 |
11/8/20 | 0.218 | 0.221 | 0.215 | 0.218 | 200,310.572 | 40,036,725.217 |
11/7/20 | 0.214 | 0.218 | 0.203 | 0.218 | 247,512.701 | 39,929,612.164 |
11/6/20 | 0.216 | 0.22 | 0.214 | 0.214 | 256,343.424 | 39,307,608.3 |
11/5/20 | 0.219 | 0.223 | 0.214 | 0.216 | 427,483.83 | 39,686,021.096 |
11/4/20 | 0.218 | 0.222 | 0.215 | 0.218 | 327,000.563 | 40,010,582.746 |
11/3/20 | 0.219 | 0.22 | 0.213 | 0.218 | 575,951.505 | 39,868,188 |
11/1/20 | 0.23 | 0.233 | 0.228 | 0.231 | 150,499.481 | 42,022,568.432 |
10/30/20 | 0.238 | 0.243 | 0.23 | 0.233 | 49,585.996 | 42,379,367.018 |
10/29/20 | 0.234 | 0.239 | 0.226 | 0.238 | 241,384.528 | 43,338,036.54 |
10/28/20 | 0.226 | 0.267 | 0.226 | 0.234 | 1,348,145.518 | 42,500,837.145 |
9/29/20 | 0.186 | 0.225 | 0.184 | 0.222 | 335,573.116 | 34,335,827.86 |
9/28/20 | 0.202 | 0.205 | 0.185 | 0.186 | 350,652.776 | 28,842,674.562 |
9/27/20 | 0.2 | 0.205 | 0.2 | 0.202 | 210,758.027 | 31,193,109.328 |
9/26/20 | 0.206 | 0.208 | 0.2 | 0.2 | 98,652.281 | 30,967,035.782 |
9/25/20 | 0.173 | 0.206 | 0.17 | 0.206 | 243,211.428 | 31,869,587.928 |
9/24/20 | 0.164 | 0.175 | 0.163 | 0.173 | 354,183.373 | 26,810,710.944 |
9/23/20 | 0.169 | 0.177 | 0.162 | 0.164 | 240,635.271 | 25,282,782.559 |
9/22/20 | 0.151 | 0.174 | 0.15 | 0.17 | 150,706.992 | 26,169,071.979 |
9/21/20 | 0.148 | 0.157 | 0.134 | 0.151 | 507,839.689 | 23,275,503.787 |
9/20/20 | 0.154 | 0.155 | 0.143 | 0.148 | 294,604.912 | 22,844,625.672 |
9/19/20 | 0.163 | 0.165 | 0.154 | 0.154 | 271,468.7 | 23,828,709.508 |
9/18/20 | 0.154 | 0.165 | 0.151 | 0.163 | 321,612.801 | 25,102,985.117 |
9/17/20 | 0.149 | 0.157 | 0.148 | 0.154 | 281,998.982 | 23,750,452.972 |