Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/15/21 | 0.424 | 0.452 | 0.386 | 0.43 | 68,908,954.751 | 1,196,087,457.704 |
1/14/21 | 0.415 | 0.449 | 0.402 | 0.423 | 48,666,768.121 | 1,175,750,680.298 |
1/13/21 | 0.359 | 0.416 | 0.347 | 0.415 | 52,741,201.098 | 1,153,753,739.439 |
1/12/21 | 0.369 | 0.384 | 0.348 | 0.36 | 40,350,215.365 | 999,862,459.902 |
1/11/21 | 0.427 | 0.428 | 0.329 | 0.369 | 68,731,536.192 | 1,025,316,188.261 |
1/10/21 | 0.436 | 0.474 | 0.386 | 0.428 | 89,703,670.273 | 1,188,553,571.216 |
1/9/21 | 0.37 | 0.474 | 0.37 | 0.436 | 168,732,250.617 | 1,212,768,392.696 |
1/8/21 | 0.384 | 0.385 | 0.346 | 0.369 | 42,792,494.073 | 1,026,674,684.432 |
1/7/21 | 0.382 | 0.405 | 0.36 | 0.384 | 67,880,369.776 | 1,066,685,684.962 |
1/6/21 | 0.354 | 0.399 | 0.344 | 0.38 | 79,394,660.017 | 1,057,501,110.885 |
1/5/21 | 0.344 | 0.385 | 0.318 | 0.353 | 88,086,746.514 | 981,500,603.598 |
1/4/21 | 0.31 | 0.351 | 0.28 | 0.345 | 60,563,730.183 | 958,152,369.77 |
1/3/21 | 0.286 | 0.314 | 0.278 | 0.309 | 36,641,055.943 | 860,234,815.52 |
1/2/21 | 0.291 | 0.297 | 0.279 | 0.286 | 25,174,949.159 | 795,556,069.622 |
1/1/21 | 0.297 | 0.303 | 0.291 | 0.291 | 15,791,601.463 | 809,809,747.692 |
12/31/20 | 0.295 | 0.301 | 0.283 | 0.297 | 26,769,897.521 | 825,223,190.246 |
12/30/20 | 0.302 | 0.306 | 0.289 | 0.295 | 15,285,444.021 | 821,347,048.514 |
12/29/20 | 0.306 | 0.31 | 0.285 | 0.302 | 18,297,576.607 | 840,213,261.671 |
12/28/20 | 0.298 | 0.318 | 0.295 | 0.306 | 21,730,246.403 | 849,386,708.999 |
12/27/20 | 0.286 | 0.314 | 0.273 | 0.298 | 34,715,111.281 | 828,476,716.47 |
12/26/20 | 0.292 | 0.302 | 0.281 | 0.286 | 21,748,448.908 | 793,569,770.449 |
12/25/20 | 0.294 | 0.307 | 0.288 | 0.291 | 19,317,764.768 | 810,228,929.433 |
12/24/20 | 0.266 | 0.295 | 0.262 | 0.294 | 21,414,464.616 | 816,288,879.778 |
12/23/20 | 0.308 | 0.33 | 0.254 | 0.265 | 42,748,028.475 | 737,801,801.035 |
12/22/20 | 0.305 | 0.311 | 0.287 | 0.308 | 17,332,830.492 | 854,722,513.453 |
12/21/20 | 0.324 | 0.331 | 0.3 | 0.306 | 21,409,917.092 | 850,484,574.2 |
12/20/20 | 0.34 | 0.343 | 0.318 | 0.324 | 21,321,682.963 | 899,916,333.496 |
12/19/20 | 0.324 | 0.346 | 0.323 | 0.34 | 21,713,203.75 | 946,299,524.921 |
12/18/20 | 0.32 | 0.331 | 0.314 | 0.324 | 17,510,265.366 | 900,411,261.085 |
12/17/20 | 0.328 | 0.342 | 0.314 | 0.32 | 31,788,052.084 | 889,155,985.422 |
12/16/20 | 0.304 | 0.331 | 0.297 | 0.328 | 21,159,025.845 | 910,458,700.624 |
12/15/20 | 0.302 | 0.308 | 0.295 | 0.304 | 12,064,174.688 | 845,663,028.345 |
12/14/20 | 0.301 | 0.304 | 0.291 | 0.302 | 11,695,970.181 | 838,708,770.349 |
12/13/20 | 0.29 | 0.305 | 0.286 | 0.301 | 11,402,090.556 | 835,375,280.095 |
12/12/20 | 0.274 | 0.296 | 0.274 | 0.29 | 13,558,416.457 | 806,402,026.617 |
12/11/20 | 0.285 | 0.285 | 0.268 | 0.275 | 16,215,433.052 | 763,120,991.858 |
12/10/20 | 0.309 | 0.31 | 0.284 | 0.285 | 16,303,251.193 | 791,553,424.613 |
12/9/20 | 0.299 | 0.311 | 0.286 | 0.309 | 15,783,421.989 | 859,575,765.606 |
12/8/20 | 0.319 | 0.323 | 0.296 | 0.3 | 16,320,473.288 | 832,569,294.599 |
12/7/20 | 0.338 | 0.339 | 0.312 | 0.319 | 21,093,891.283 | 885,884,658.286 |
12/6/20 | 0.342 | 0.346 | 0.327 | 0.338 | 9,628,385.667 | 940,381,559.062 |
12/5/20 | 0.323 | 0.345 | 0.32 | 0.342 | 12,285,542.031 | 949,645,403.695 |
12/4/20 | 0.348 | 0.351 | 0.319 | 0.323 | 14,782,203.703 | 896,541,984.685 |
12/3/20 | 0.345 | 0.356 | 0.341 | 0.348 | 15,314,662.145 | 968,571,251.949 |
12/2/20 | 0.327 | 0.346 | 0.322 | 0.345 | 16,075,906.066 | 958,292,156.476 |
11/29/20 | 0.339 | 0.355 | 0.328 | 0.343 | 20,497,050.985 | 953,088,504.083 |
11/28/20 | 0.313 | 0.35 | 0.303 | 0.338 | 24,458,399.133 | 940,452,427.044 |
11/27/20 | 0.304 | 0.324 | 0.292 | 0.313 | 23,917,911.985 | 869,204,612.164 |
11/26/20 | 0.355 | 0.36 | 0.277 | 0.304 | 49,823,165.095 | 843,688,528.583 |
11/25/20 | 0.383 | 0.401 | 0.339 | 0.355 | 51,310,507.719 | 987,304,576.791 |
11/24/20 | 0.359 | 0.423 | 0.35 | 0.383 | 82,166,262.688 | 1,064,657,323.926 |
11/23/20 | 0.318 | 0.362 | 0.313 | 0.359 | 50,462,838.068 | 997,234,573.062 |
11/22/20 | 0.324 | 0.336 | 0.29 | 0.318 | 44,631,384.768 | 883,058,336.244 |
11/21/20 | 0.265 | 0.324 | 0.265 | 0.324 | 44,604,049.832 | 899,182,763.922 |
11/20/20 | 0.253 | 0.265 | 0.252 | 0.265 | 13,834,225.323 | 737,396,706.215 |
11/19/20 | 0.256 | 0.257 | 0.251 | 0.253 | 9,450,622.645 | 704,232,554.833 |
11/18/20 | 0.266 | 0.268 | 0.251 | 0.256 | 13,585,725.715 | 712,743,574.573 |
11/17/20 | 0.256 | 0.267 | 0.255 | 0.266 | 12,113,589.561 | 738,323,780.809 |
11/16/20 | 0.249 | 0.257 | 0.248 | 0.254 | 8,703,462.794 | 705,290,664.347 |
11/15/20 | 0.253 | 0.257 | 0.245 | 0.249 | 6,677,585.208 | 693,221,481.658 |
11/14/20 | 0.256 | 0.258 | 0.249 | 0.253 | 10,959,553.73 | 702,410,241.595 |
11/13/20 | 0.248 | 0.257 | 0.246 | 0.256 | 8,016,837.279 | 712,819,085.929 |
11/12/20 | 0.251 | 0.258 | 0.247 | 0.248 | 9,537,269.635 | 690,212,202.86 |
11/11/20 | 0.254 | 0.259 | 0.25 | 0.251 | 9,289,844.973 | 697,153,984.653 |
11/10/20 | 0.251 | 0.257 | 0.249 | 0.254 | 10,065,005.357 | 707,307,789.966 |
11/9/20 | 0.266 | 0.268 | 0.246 | 0.251 | 18,633,032.458 | 698,742,308.773 |
11/8/20 | 0.257 | 0.268 | 0.254 | 0.266 | 7,680,705.959 | 739,544,908.609 |
11/7/20 | 0.267 | 0.277 | 0.252 | 0.257 | 14,113,961.842 | 715,688,760.374 |
11/6/20 | 0.249 | 0.269 | 0.249 | 0.267 | 13,832,227.305 | 741,305,560.516 |
11/5/20 | 0.236 | 0.251 | 0.229 | 0.249 | 12,278,861.437 | 692,988,033.189 |
11/4/20 | 0.244 | 0.246 | 0.226 | 0.236 | 15,443,850.646 | 656,506,825.25 |
11/3/20 | 0.246 | 0.248 | 0.237 | 0.244 | 11,110,776.58 | 679,494,602.838 |
11/1/20 | 0.253 | 0.254 | 0.248 | 0.251 | 8,132,346.345 | 698,350,898.286 |
10/30/20 | 0.259 | 0.261 | 0.246 | 0.257 | 10,089,228.052 | 715,225,234.752 |
10/29/20 | 0.268 | 0.272 | 0.254 | 0.259 | 11,206,851.438 | 720,183,043.358 |
10/28/20 | 0.277 | 0.279 | 0.264 | 0.268 | 11,488,927.538 | 745,739,258.954 |
9/29/20 | 0.269 | 0.279 | 0.264 | 0.274 | 8,124,252.199 | 762,304,788.634 |
9/28/20 | 0.26 | 0.282 | 0.26 | 0.269 | 10,555,831.144 | 748,658,753.981 |
9/27/20 | 0.264 | 0.268 | 0.252 | 0.26 | 6,051,690.819 | 722,502,041.056 |
9/26/20 | 0.256 | 0.265 | 0.252 | 0.264 | 5,875,149.46 | 735,141,032.469 |
9/25/20 | 0.248 | 0.262 | 0.24 | 0.256 | 8,571,439.461 | 711,630,217.023 |
9/24/20 | 0.233 | 0.251 | 0.231 | 0.248 | 5,950,889.502 | 688,304,077.227 |
9/23/20 | 0.244 | 0.254 | 0.232 | 0.233 | 7,947,388.02 | 648,249,599.715 |
9/22/20 | 0.241 | 0.247 | 0.232 | 0.244 | 7,562,523 | 676,945,934.822 |
9/21/20 | 0.264 | 0.268 | 0.236 | 0.241 | 12,456,023.57 | 670,870,606.353 |
9/20/20 | 0.273 | 0.273 | 0.256 | 0.263 | 8,422,416.715 | 732,302,524.804 |
9/19/20 | 0.273 | 0.279 | 0.271 | 0.272 | 5,032,435.453 | 756,735,734.623 |
9/18/20 | 0.282 | 0.282 | 0.27 | 0.273 | 8,525,936.411 | 760,055,651.786 |
9/17/20 | 0.273 | 0.285 | 0.268 | 0.282 | 8,055,321.318 | 782,881,179.553 |
9/16/20 | 0.274 | 0.28 | 0.269 | 0.272 | 7,413,877.65 | 757,223,369.229 |