Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 0.005 | 0.007 | 0.003 | 0.003 | 17,488.49 | 9,999,302.571 |
1/15/21 | 0.004 | 0.01 | 0.001 | 0.005 | 27,491.964 | 16,247,510.839 |
1/14/21 | 0.002 | 0.004 | 0.001 | 0.004 | 97,506.626 | 15,773,293.578 |
1/13/21 | 0.004 | 0.006 | 0.001 | 0.002 | 37,975.785 | 7,840,535.305 |
1/12/21 | 0.005 | 0.005 | 0 | 0.004 | 28,198.616 | 13,324,550.817 |
1/11/21 | 0.005 | 0.008 | 0.002 | 0.005 | 67,982.898 | 18,776,280.26 |
1/10/21 | 0.006 | 0.007 | 0.005 | 0.005 | 66,158.569 | 18,694,890.883 |
1/9/21 | 0.002 | 0.006 | 0.001 | 0.006 | 60,263.457 | 21,138,743.295 |
1/8/21 | 0.002 | 0.006 | 0.002 | 0.002 | 44,783.46 | 7,597,524.222 |
1/7/21 | 0.04 | 0.041 | 0.002 | 0.002 | 6,633.347 | 6,771,501.806 |
1/6/21 | 0.002 | 0.041 | 0.002 | 0.041 | 77,399.361 | 145,241,226.496 |
1/5/21 | 0.014 | 0.028 | 0.002 | 0.002 | 6,858.326 | 7,576,082.807 |
1/4/21 | 0.011 | 0.014 | 0.002 | 0.014 | 73,726.244 | 48,515,757.34 |
1/3/21 | 0.009 | 0.013 | 0.006 | 0.011 | 58,495.592 | 39,294,316.356 |
1/2/21 | 0.007 | 0.009 | 0.002 | 0.009 | 37,451.212 | 32,603,520.991 |
1/1/21 | 0.006 | 0.017 | 0.006 | 0.007 | 26,672.885 | 26,326,552.432 |
12/31/20 | 0.019 | 0.059 | 0.006 | 0.006 | 37,509.557 | 22,967,482.334 |
12/30/20 | 0.009 | 0.019 | 0.003 | 0.019 | 35,954.827 | 68,921,798.987 |
12/29/20 | 0.001 | 0.011 | 0.001 | 0.009 | 54,181.092 | 31,112,082.28 |
12/28/20 | 0.003 | 0.003 | 0.001 | 0.001 | 1,914.228 | 3,860,319.901 |
12/27/20 | 0.003 | 0.004 | 0.001 | 0.003 | 17,799.673 | 8,940,702.772 |
12/26/20 | 0.001 | 0.003 | 0.001 | 0.003 | 16,353.066 | 12,238,350.514 |
12/25/20 | 0.002 | 0.002 | 0.001 | 0.001 | 1,983.983 | 3,514,016.236 |
12/24/20 | 0.002 | 0.004 | 0.002 | 0.002 | 15,563.675 | 7,253,590.813 |
12/23/20 | 0.003 | 0.004 | 0.001 | 0.002 | 11,315.173 | 7,546,089.548 |
12/22/20 | 0.002 | 0.003 | 0.001 | 0.003 | 17,965.425 | 11,303,821.921 |
12/21/20 | 0.001 | 0.002 | 0.001 | 0.002 | 12,222.558 | 7,003,991.849 |
12/20/20 | 0.001 | 0.001 | 0.001 | 0.001 | 4,854.102 | 4,810,856.94 |
12/19/20 | 0.002 | 0.002 | 0.001 | 0.001 | 1,821.658 | 4,246,233.611 |
12/18/20 | 0.001 | 0.002 | 0.001 | 0.002 | 11,668.94 | 5,455,249.965 |
12/17/20 | 0.001 | 0.001 | 0.001 | 0.001 | 6,970.319 | 4,734,457.851 |
12/16/20 | 0.001 | 0.001 | 0.001 | 0.001 | 6,602.204 | 5,046,106.702 |
12/15/20 | 0.001 | 0.001 | 0.001 | 0.001 | 446.501 | 4,145,769.963 |
12/14/20 | 0.001 | 0.001 | 0.001 | 0.001 | 5,230.667 | 4,529,390.574 |
12/13/20 | 0.001 | 0.002 | 0.001 | 0.001 | 5,726.309 | 5,231,669.755 |
12/12/20 | 0.001 | 0.001 | 0.001 | 0.001 | 4,330.248 | 5,255,278.575 |
12/11/20 | 0.002 | 0.002 | 0.001 | 0.001 | 1,792.322 | 3,210,676.563 |
12/10/20 | 0.002 | 0.002 | 0.001 | 0.002 | 9,960.577 | 6,356,246.855 |
12/9/20 | 0.001 | 0.002 | 0.001 | 0.002 | 5,552.844 | 6,833,714.408 |
12/8/20 | 0.002 | 0.002 | 0.001 | 0.001 | 1,274.644 | 3,256,611.933 |
12/7/20 | 0.002 | 0.002 | 0.001 | 0.002 | 10,866.058 | 6,919,213.205 |
12/6/20 | 0.002 | 0.002 | 0.001 | 0.002 | 8,103.785 | 6,907,980.329 |
12/5/20 | 0.001 | 0.002 | 0.001 | 0.002 | 8,401.83 | 5,521,939.63 |
12/4/20 | 0.002 | 0.002 | 0.001 | 0.001 | 1,484.758 | 4,020,364.135 |
12/3/20 | 0.002 | 0.002 | 0.001 | 0.002 | 10,149.951 | 7,675,883.693 |
12/2/20 | 0.002 | 0.002 | 0.001 | 0.002 | 8,657.807 | 7,643,441.928 |
11/29/20 | 0.001 | 0.001 | 0.001 | 0.001 | 2,406.902 | 3,876,313.229 |
11/28/20 | 0.002 | 0.003 | 0.001 | 0.001 | 1,551.367 | 3,778,155.954 |
11/27/20 | 0.003 | 0.003 | 0.002 | 0.002 | 9,337.041 | 8,240,183.682 |
11/26/20 | 0.001 | 0.003 | 0.001 | 0.003 | 8,292.54 | 9,716,348.038 |
11/25/20 | 0.006 | 0.006 | 0.001 | 0.001 | 2,265.693 | 3,988,541.293 |
11/24/20 | 0.002 | 0.006 | 0.002 | 0.006 | 17,332.206 | 20,169,307.672 |
11/23/20 | 0.001 | 0.002 | 0.001 | 0.002 | 9,044.013 | 6,889,435.186 |
11/22/20 | 0.002 | 0.002 | 0.001 | 0.001 | 2,919.117 | 4,181,340.058 |
11/21/20 | 0.002 | 0.002 | 0.001 | 0.002 | 8,593.609 | 6,748,518.485 |
11/20/20 | 0.001 | 0.002 | 0.001 | 0.002 | 8,886.862 | 6,038,962.913 |
11/19/20 | 0.002 | 0.002 | 0.001 | 0.001 | 1,860.014 | 2,532,942.851 |
11/18/20 | 0.001 | 0.002 | 0.001 | 0.002 | 6,030.466 | 8,782,583.119 |
11/17/20 | 0.002 | 0.002 | 0.001 | 0.001 | 1,550.803 | 4,389,633.494 |
11/16/20 | 0.001 | 0.002 | 0.001 | 0.002 | 6,058.327 | 6,372,620.208 |
11/15/20 | 0.002 | 0.002 | 0.001 | 0.001 | 3,468.768 | 5,103,555.324 |
11/14/20 | 0.001 | 0.002 | 0.001 | 0.002 | 5,634.231 | 6,741,592.149 |
11/13/20 | 0.002 | 0.002 | 0.001 | 0.001 | 1,750.023 | 5,214,498.721 |
11/12/20 | 0.001 | 0.002 | 0.001 | 0.002 | 4,599.464 | 5,839,354.867 |
11/11/20 | 0.002 | 0.002 | 0.001 | 0.001 | 2,676.864 | 5,024,604.19 |
11/10/20 | 0.001 | 0.002 | 0.001 | 0.002 | 4,868.72 | 7,447,942.5 |
11/9/20 | 0.002 | 0.002 | 0.001 | 0.001 | 3,417.964 | 4,904,406.582 |
11/8/20 | 0.002 | 0.002 | 0.001 | 0.002 | 8,144.747 | 7,485,307.046 |
11/7/20 | 0.001 | 0.002 | 0.001 | 0.002 | 7,199.086 | 7,432,951.041 |
11/6/20 | 0.002 | 0.003 | 0.001 | 0.001 | 2,398.688 | 4,426,359.694 |
11/5/20 | 0.001 | 0.003 | 0.001 | 0.002 | 7,527.177 | 8,510,218.622 |
11/4/20 | 0.002 | 0.002 | 0.001 | 0.001 | 1,838.029 | 4,018,391.458 |
11/3/20 | 0.001 | 0.002 | 0.001 | 0.002 | 11,884.015 | 6,950,344.849 |
11/1/20 | 0.002 | 0.002 | 0.001 | 0.001 | 3,589.564 | 4,878,863.264 |
10/30/20 | 0.001 | 0.002 | 0.001 | 0.002 | 5,376.871 | 6,112,807.544 |
10/29/20 | 0.002 | 0.002 | 0.001 | 0.001 | 3,306.295 | 4,243,781.537 |
10/28/20 | 0.002 | 0.002 | 0.001 | 0.002 | 6,553.964 | 5,394,237.518 |
10/27/20 | 0.001 | 0.002 | 0.001 | 0.002 | 9,217.993 | 6,270,801.716 |
10/26/20 | 0.002 | 0.002 | 0.001 | 0.001 | 3,858.773 | 4,065,266.444 |
10/25/20 | 0.001 | 0.002 | 0.001 | 0.002 | 6,904.726 | 6,285,441.831 |
10/24/20 | 0.002 | 0.002 | 0.001 | 0.001 | 2,337.572 | 4,691,447.665 |
10/23/20 | 0.001 | 0.002 | 0.001 | 0.002 | 6,177.187 | 6,371,985.076 |
10/22/20 | 0.002 | 0.002 | 0.001 | 0.001 | 8,497.099 | 3,732,811.113 |
10/21/20 | 0.001 | 0.002 | 0.001 | 0.002 | 9,131.617 | 6,555,365.915 |
10/20/20 | 0.001 | 0.002 | 0.001 | 0.001 | 6,153.508 | 5,281,817.491 |
10/19/20 | 0.002 | 0.002 | 0.001 | 0.001 | 1,562.968 | 3,755,791.439 |
10/18/20 | 0.001 | 0.002 | 0.001 | 0.002 | 6,395.769 | 6,077,913.336 |
10/17/20 | 0.001 | 0.002 | 0.001 | 0.001 | 5,435.376 | 5,320,654.431 |
10/16/20 | 0.001 | 0.002 | 0.001 | 0.001 | 1,294.945 | 3,617,460.981 |
10/15/20 | 0.001 | 0.001 | 0.001 | 0.001 | 9,791.726 | 3,176,523.843 |