Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/1/20 | 0.116 | 0.12 | 0.112 | 0.118 | 138,594.563 | 37,417,464.672 |
10/30/20 | 0.114 | 0.117 | 0.108 | 0.116 | 29,923.644 | 36,874,898.377 |
10/29/20 | 0.113 | 0.118 | 0.112 | 0.114 | 95,992.101 | 36,157,185.626 |
10/28/20 | 0.149 | 0.149 | 0.113 | 0.113 | 198,562.053 | 35,677,805.976 |
9/29/20 | 0.807 | 0.844 | 0.805 | 0.832 | 3,522,076.774 | 263,410,523.51 |
9/28/20 | 0.83 | 0.833 | 0.805 | 0.807 | 3,679,946.605 | 255,724,964.859 |
9/27/20 | 0.831 | 0.833 | 0.82 | 0.83 | 3,542,485.86 | 262,959,015.042 |
9/26/20 | 0.824 | 0.835 | 0.823 | 0.831 | 3,565,184.265 | 263,270,717.589 |
9/25/20 | 0.781 | 0.825 | 0.78 | 0.824 | 3,600,100.153 | 261,143,899.966 |
9/24/20 | 0.771 | 0.791 | 0.765 | 0.781 | 3,930,857.011 | 247,383,362.265 |
9/23/20 | 0.765 | 0.772 | 0.738 | 0.771 | 4,024,772.708 | 244,132,797.107 |
9/22/20 | 0.763 | 0.781 | 0.752 | 0.765 | 4,103,772.057 | 242,359,637.173 |
9/21/20 | 0.76 | 0.782 | 0.758 | 0.763 | 3,953,593.181 | 241,698,605.426 |
9/20/20 | 0.723 | 0.76 | 0.715 | 0.759 | 3,962,892.336 | 240,545,799.597 |
9/19/20 | 0.804 | 0.813 | 0.723 | 0.723 | 4,317,186.123 | 229,153,902.533 |
9/18/20 | 0.832 | 0.834 | 0.801 | 0.804 | 3,740,152.57 | 254,622,937.33 |
9/17/20 | 0.781 | 0.84 | 0.777 | 0.832 | 3,596,173.023 | 263,653,492.724 |
9/16/20 | 0.807 | 0.812 | 0.768 | 0.781 | 4,176,066.209 | 247,497,120.985 |
9/15/20 | 0.493 | 0.814 | 0.493 | 0.807 | 3,803,441.15 | 255,535,234.681 |
9/14/20 | 0.207 | 0.522 | 0.145 | 0.493 | 12,788,606.894 | 156,318,255.974 |
9/13/20 | 0.502 | 0.508 | 0.207 | 0.207 | 8,049,924.795 | 65,589,262.019 |
9/12/20 | 0.537 | 0.539 | 0.502 | 0.502 | 11,836,435.779 | 159,163,802.261 |
9/11/20 | 0.521 | 0.542 | 0.517 | 0.537 | 13,046,895.069 | 170,065,537.458 |
9/10/20 | 0.494 | 0.527 | 0.481 | 0.521 | 16,337,959.64 | 165,033,058.288 |
9/9/20 | 0.603 | 0.603 | 0.45 | 0.494 | 22,202,777.601 | 156,370,534.255 |
9/8/20 | 0.654 | 0.66 | 0.586 | 0.602 | 24,071,882.161 | 190,797,094.814 |
9/7/20 | 0.649 | 0.715 | 0.583 | 0.654 | 30,150,108.539 | 207,270,818.181 |
9/6/20 | 0.765 | 0.767 | 0.638 | 0.649 | 24,817,169.004 | 205,635,207.708 |
9/5/20 | 0.865 | 0.896 | 0.739 | 0.765 | 27,902,534.181 | 242,202,803.871 |
9/4/20 | 0.93 | 0.933 | 0.84 | 0.865 | 26,170,006.139 | 273,951,448.787 |
9/3/20 | 0.99 | 0.997 | 0.887 | 0.931 | 29,339,312.407 | 294,995,384.581 |
9/2/20 | 0.995 | 1.016 | 0.967 | 0.989 | 21,145,134.336 | 313,428,455.853 |
9/1/20 | 1.015 | 1.021 | 0.982 | 0.996 | 18,812,208.144 | 315,487,330.579 |
8/31/20 | 1.023 | 1.025 | 0.997 | 1.016 | 14,307,239.276 | 321,753,728.097 |
8/30/20 | 1.02 | 1.028 | 1.012 | 1.023 | 12,094,903.035 | 324,125,412.498 |
8/29/20 | 1.03 | 1.033 | 1.02 | 1.023 | 12,613,424.911 | 324,077,526.453 |
8/28/20 | 1.036 | 1.04 | 1.023 | 1.029 | 13,643,203.691 | 326,051,883.483 |
8/27/20 | 1.038 | 1.044 | 1.027 | 1.035 | 17,883,996.175 | 327,805,024.101 |
8/26/20 | 0.989 | 1.049 | 0.981 | 1.038 | 21,536,748.961 | 328,897,116.256 |
8/25/20 | 0.979 | 0.995 | 0.961 | 0.989 | 19,365,305.517 | 313,369,522.214 |
8/24/20 | 0.984 | 0.99 | 0.975 | 0.979 | 17,819,943.519 | 310,082,443.223 |
8/23/20 | 0.996 | 1.001 | 0.981 | 0.984 | 14,502,672.708 | 311,689,157.948 |
8/22/20 | 1.002 | 1.003 | 0.982 | 0.996 | 17,741,413.742 | 315,544,127.328 |
8/21/20 | 1.03 | 1.03 | 0.992 | 1.002 | 16,243,771.75 | 317,333,364.911 |
8/20/20 | 0.99 | 1.03 | 0.989 | 1.03 | 20,810,045.525 | 326,219,132.241 |
8/19/20 | 0.994 | 1 | 0.983 | 0.99 | 19,572,238.583 | 313,445,099.909 |
8/18/20 | 0.989 | 0.999 | 0.945 | 0.994 | 21,700,064.292 | 314,744,857.741 |
8/17/20 | 0.986 | 0.998 | 0.976 | 0.99 | 18,013,775.112 | 313,593,378.398 |
8/16/20 | 0.984 | 1.012 | 0.978 | 0.986 | 18,612,956.344 | 312,203,236.795 |
8/15/20 | 1.038 | 1.041 | 0.67 | 0.984 | 28,556,382.951 | 311,720,230.282 |
8/14/20 | 0.995 | 1.083 | 0.993 | 1.038 | 21,874,778.38 | 328,775,164.077 |
8/13/20 | 0.918 | 0.998 | 0.915 | 0.995 | 23,012,606.941 | 315,107,420.149 |
8/12/20 | 0.914 | 0.926 | 0.904 | 0.918 | 17,637,547.771 | 290,685,831.085 |
8/11/20 | 0.908 | 0.921 | 0.903 | 0.914 | 18,618,126.017 | 289,417,277.692 |
8/10/20 | 0.92 | 0.923 | 0.9 | 0.908 | 16,341,229.422 | 287,579,792.795 |
8/9/20 | 0.908 | 0.928 | 0.907 | 0.92 | 15,793,474.48 | 291,500,021.068 |
8/8/20 | 0.88 | 0.922 | 0.87 | 0.912 | 18,647,173.438 | 289,043,568.042 |
8/7/20 | 0.822 | 0.895 | 0.822 | 0.881 | 21,294,857.788 | 278,934,024.086 |
8/6/20 | 0.796 | 0.83 | 0.79 | 0.823 | 17,116,506.567 | 260,669,838.326 |
8/5/20 | 0.771 | 0.809 | 0.762 | 0.796 | 17,767,030.394 | 252,045,726.55 |
8/4/20 | 0.768 | 0.779 | 0.759 | 0.771 | 14,840,943.399 | 244,163,389.385 |
8/3/20 | 0.771 | 0.775 | 0.756 | 0.768 | 15,413,482.878 | 243,149,988.547 |
8/2/20 | 0.781 | 0.803 | 0.764 | 0.771 | 19,392,566.332 | 244,338,102.78 |
8/1/20 | 0.767 | 0.791 | 0.764 | 0.783 | 14,941,378.838 | 248,111,332.389 |
7/31/20 | 0.758 | 0.774 | 0.747 | 0.767 | 17,529,103.934 | 242,954,620.77 |
7/30/20 | 0.721 | 0.777 | 0.716 | 0.758 | 17,847,231.891 | 240,196,973.673 |
7/29/20 | 0.713 | 0.727 | 0.709 | 0.721 | 14,259,004.655 | 228,541,465.054 |
7/28/20 | 0.712 | 0.724 | 0.701 | 0.712 | 15,480,033.635 | 225,382,759.377 |
7/27/20 | 0.711 | 0.723 | 0.7 | 0.711 | 12,919,157.818 | 225,187,254.854 |
7/26/20 | 0.714 | 0.719 | 0.692 | 0.711 | 9,914,520.591 | 225,224,177.96 |
7/25/20 | 0.724 | 0.728 | 0.708 | 0.714 | 11,053,583.357 | 226,092,645.73 |
7/24/20 | 0.691 | 0.728 | 0.687 | 0.723 | 13,047,839.094 | 229,180,026.276 |
7/23/20 | 0.677 | 0.694 | 0.671 | 0.691 | 13,796,875.069 | 218,761,552.318 |
7/22/20 | 0.677 | 0.685 | 0.664 | 0.677 | 10,354,256.923 | 214,495,345.019 |
7/21/20 | 0.67 | 0.679 | 0.666 | 0.677 | 9,233,811.965 | 214,492,382.241 |
7/20/20 | 0.66 | 0.674 | 0.659 | 0.67 | 8,006,806.336 | 212,318,047.028 |
7/19/20 | 0.673 | 0.676 | 0.649 | 0.66 | 10,998,697.503 | 208,912,637.892 |
7/18/20 | 0.668 | 0.687 | 0.652 | 0.673 | 10,476,664.876 | 213,184,608.256 |
7/17/20 | 0.624 | 0.685 | 0.624 | 0.668 | 12,069,290.303 | 211,641,683.73 |
7/16/20 | 0.619 | 0.629 | 0.616 | 0.624 | 9,021,798.969 | 197,559,114 |
7/15/20 | 0.612 | 0.624 | 0.612 | 0.619 | 9,286,241.917 | 196,018,397.795 |
7/14/20 | 0.604 | 0.624 | 0.602 | 0.613 | 11,399,058.849 | 194,177,536.964 |
7/13/20 | 0.59 | 0.625 | 0.589 | 0.604 | 12,115,882.295 | 191,179,827.089 |
7/12/20 | 0.579 | 0.664 | 0.579 | 0.59 | 21,866,193.299 | 186,811,574.025 |
7/11/20 | 0.509 | 0.588 | 0.507 | 0.579 | 18,540,980.79 | 183,507,092.217 |
7/10/20 | 0.506 | 0.513 | 0.499 | 0.508 | 7,067,251.602 | 160,965,496.106 |
7/9/20 | 0.504 | 0.507 | 0.498 | 0.506 | 6,997,294.093 | 160,286,005.419 |
7/8/20 | 0.506 | 0.508 | 0.499 | 0.503 | 6,731,956.369 | 159,429,931.781 |
7/7/20 | 0.505 | 0.51 | 0.497 | 0.506 | 10,424,167.335 | 160,321,179.594 |
7/6/20 | 0.499 | 0.509 | 0.481 | 0.506 | 12,206,994.065 | 160,399,294.802 |