Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/7/21 | 0.028 | 0.028 | 0.026 | 0.027 | 28,642,020.44 | 260,927,730.09 |
3/6/21 | 0.028 | 0.028 | 0.026 | 0.028 | 23,379,079.24 | 266,905,866.81 |
3/5/21 | 0.027 | 0.029 | 0.026 | 0.028 | 25,150,591.68 | 270,348,161.03 |
3/4/21 | 0.03 | 0.032 | 0.027 | 0.027 | 33,375,358.18 | 264,286,235.28 |
3/3/21 | 0.025 | 0.032 | 0.025 | 0.03 | 72,589,871.01 | 294,033,414.29 |
3/2/21 | 0.026 | 0.026 | 0.023 | 0.025 | 37,230,864.85 | 242,060,269.63 |
3/1/21 | 0.021 | 0.029 | 0.021 | 0.026 | 64,363,974.48 | 248,081,961.6 |
2/28/21 | 0.023 | 0.024 | 0.019 | 0.021 | 25,396,660.92 | 198,807,706.18 |
2/27/21 | 0.02 | 0.026 | 0.02 | 0.023 | 32,143,650.6 | 225,201,892.7 |
2/26/21 | 0.021 | 0.022 | 0.019 | 0.02 | 18,441,266.75 | 191,431,704.3 |
2/25/21 | 0.022 | 0.024 | 0.021 | 0.021 | 22,840,936.93 | 206,330,555.54 |
2/24/21 | 0.022 | 0.024 | 0.02 | 0.022 | 24,754,040.23 | 214,751,674.47 |
2/23/21 | 0.027 | 0.027 | 0.019 | 0.022 | 40,947,776.98 | 210,718,497.99 |
2/22/21 | 0.028 | 0.031 | 0.021 | 0.027 | 57,508,122.44 | 256,861,662.47 |
2/21/21 | 0.025 | 0.029 | 0.025 | 0.028 | 38,573,458.64 | 269,259,948.96 |
2/20/21 | 0.025 | 0.028 | 0.024 | 0.025 | 36,044,474.16 | 242,356,057.34 |
2/19/21 | 0.026 | 0.026 | 0.024 | 0.025 | 20,241,727.87 | 238,414,307.01 |
2/18/21 | 0.026 | 0.026 | 0.024 | 0.026 | 37,639,452.46 | 250,688,458.77 |
2/17/21 | 0.025 | 0.027 | 0.024 | 0.026 | 47,781,132.82 | 246,650,606.08 |
2/16/21 | 0.022 | 0.028 | 0.021 | 0.025 | 65,365,150.63 | 241,196,931.17 |
2/15/21 | 0.025 | 0.026 | 0.021 | 0.022 | 35,980,824.11 | 211,611,286.38 |
2/14/21 | 0.027 | 0.03 | 0.025 | 0.025 | 42,262,914.28 | 245,124,205.02 |
2/13/21 | 0.029 | 0.03 | 0.025 | 0.027 | 74,214,920.07 | 262,967,988.49 |
2/12/21 | 0.02 | 0.036 | 0.019 | 0.029 | 242,288,422.08 | 281,317,524.22 |
2/11/21 | 0.016 | 0.021 | 0.016 | 0.02 | 29,183,917.18 | 196,607,832.84 |
2/10/21 | 0.016 | 0.016 | 0.014 | 0.016 | 18,701,183.96 | 154,841,033.23 |
2/9/21 | 0.014 | 0.016 | 0.014 | 0.016 | 22,740,056 | 152,669,404.9 |
2/8/21 | 0.013 | 0.014 | 0.013 | 0.014 | 17,510,597.93 | 136,452,403.51 |
2/7/21 | 0.014 | 0.014 | 0.013 | 0.013 | 15,358,302.35 | 128,468,983.99 |
2/6/21 | 0.014 | 0.016 | 0.013 | 0.014 | 34,986,491.51 | 131,389,135.65 |
2/5/21 | 0.012 | 0.015 | 0.012 | 0.014 | 28,225,390.45 | 135,754,236.96 |
2/4/21 | 0.012 | 0.012 | 0.011 | 0.012 | 13,595,631.29 | 114,105,866.99 |
2/3/21 | 0.012 | 0.013 | 0.012 | 0.012 | 15,069,507.28 | 117,700,205.96 |
2/2/21 | 0.011 | 0.013 | 0.011 | 0.012 | 12,400,578.64 | 113,452,061.79 |
2/1/21 | 0.011 | 0.012 | 0.011 | 0.011 | 8,922,230.41 | 109,851,278.67 |
1/31/21 | 0.011 | 0.012 | 0.011 | 0.012 | 14,352,326.65 | 111,185,765.82 |
1/30/21 | 0.011 | 0.013 | 0.011 | 0.011 | 24,831,914.25 | 108,546,434.92 |
1/29/21 | 0.011 | 0.012 | 0.011 | 0.011 | 21,875,739.21 | 107,438,948.48 |
1/28/21 | 0.012 | 0.014 | 0.011 | 0.011 | 62,748,221.17 | 104,999,003.72 |
1/27/21 | 0.01 | 0.012 | 0.009 | 0.012 | 23,745,718.488 | 113,730,646.317 |
1/26/21 | 0.009 | 0.01 | 0.009 | 0.01 | 8,917,820.603 | 92,796,190.387 |
1/25/21 | 0.009 | 0.01 | 0.009 | 0.009 | 5,392,325.314 | 88,391,716.689 |
1/24/21 | 0.01 | 0.01 | 0.009 | 0.009 | 4,508,178.79 | 90,954,002.03 |
1/23/21 | 0.01 | 0.011 | 0.009 | 0.01 | 12,641,869.767 | 92,588,332.752 |
1/22/21 | 0.008 | 0.012 | 0.007 | 0.01 | 35,640,738.072 | 100,197,751.992 |
1/21/21 | 0.009 | 0.009 | 0.007 | 0.008 | 6,464,679.792 | 75,349,369.471 |
1/20/21 | 0.008 | 0.009 | 0.007 | 0.009 | 5,517,743.232 | 84,609,857.239 |
1/19/21 | 0.009 | 0.01 | 0.008 | 0.008 | 17,179,026.175 | 77,558,029.545 |
1/18/21 | 0.009 | 0.009 | 0.008 | 0.009 | 4,078,131.788 | 82,318,992.069 |
1/17/21 | 0.008 | 0.009 | 0.007 | 0.009 | 5,425,008.648 | 85,808,367.103 |
1/16/21 | 0.008 | 0.009 | 0.008 | 0.008 | 7,685,960.308 | 79,156,735.059 |
1/15/21 | 0.007 | 0.008 | 0.007 | 0.008 | 6,836,726.599 | 78,417,305.281 |
1/14/21 | 0.007 | 0.008 | 0.007 | 0.007 | 3,850,192.051 | 70,521,782.079 |
1/13/21 | 0.007 | 0.007 | 0.007 | 0.007 | 3,572,053.928 | 67,300,954.615 |
1/12/21 | 0.007 | 0.007 | 0.006 | 0.007 | 4,537,060.336 | 65,257,293.414 |
1/11/21 | 0.008 | 0.008 | 0.006 | 0.007 | 7,151,670.033 | 66,766,909.798 |
1/10/21 | 0.008 | 0.009 | 0.007 | 0.008 | 3,990,064.676 | 43,363,662.822 |
1/9/21 | 0.007 | 0.009 | 0.007 | 0.008 | 11,661,896.858 | 45,793,094.605 |
1/8/21 | 0.007 | 0.007 | 0.007 | 0.007 | 5,470,178.649 | 40,890,351 |
1/7/21 | 0.007 | 0.008 | 0.007 | 0.007 | 5,005,911.399 | 41,479,231.288 |
1/6/21 | 0.007 | 0.008 | 0.007 | 0.007 | 4,060,610.357 | 42,537,229.049 |
1/5/21 | 0.007 | 0.007 | 0.006 | 0.007 | 3,305,412.362 | 39,827,958.079 |
1/4/21 | 0.007 | 0.007 | 0.006 | 0.007 | 5,030,780.776 | 37,653,553.82 |
1/3/21 | 0.007 | 0.007 | 0.006 | 0.007 | 4,386,726.933 | 38,866,649.662 |
1/2/21 | 0.007 | 0.007 | 0.006 | 0.007 | 4,287,149.839 | 38,091,393.148 |
1/1/21 | 0.006 | 0.007 | 0.006 | 0.007 | 3,926,791.398 | 38,041,019.808 |
12/31/20 | 0.007 | 0.007 | 0.006 | 0.006 | 2,891,553.396 | 36,264,956.884 |
12/30/20 | 0.007 | 0.007 | 0.006 | 0.007 | 2,153,783.734 | 38,060,177.195 |
12/29/20 | 0.006 | 0.007 | 0.006 | 0.007 | 2,740,016.65 | 37,864,366.318 |
12/28/20 | 0.007 | 0.007 | 0.006 | 0.006 | 3,124,242.94 | 37,245,981.191 |
12/27/20 | 0.007 | 0.007 | 0.007 | 0.007 | 2,832,429.359 | 38,318,830.814 |
12/26/20 | 0.007 | 0.007 | 0.006 | 0.007 | 3,864,328.004 | 38,919,041.34 |
12/25/20 | 0.007 | 0.007 | 0.006 | 0.007 | 2,932,863.939 | 37,570,105.253 |
12/24/20 | 0.006 | 0.007 | 0.006 | 0.007 | 3,369,610.978 | 37,987,970.959 |
12/23/20 | 0.007 | 0.007 | 0.006 | 0.006 | 3,484,301.352 | 34,399,782.367 |
12/22/20 | 0.007 | 0.007 | 0.007 | 0.007 | 3,430,818.97 | 39,832,789.843 |
12/21/20 | 0.007 | 0.008 | 0.007 | 0.007 | 2,092,903.115 | 41,427,508.452 |
12/20/20 | 0.007 | 0.008 | 0.007 | 0.007 | 5,935,134.49 | 41,910,917.219 |
12/19/20 | 0.007 | 0.007 | 0.007 | 0.007 | 3,615,277.854 | 40,094,457.156 |
12/18/20 | 0.007 | 0.007 | 0.007 | 0.007 | 4,799,425.55 | 41,512,909.564 |
12/17/20 | 0.007 | 0.008 | 0.006 | 0.007 | 9,420,568.636 | 38,825,495.656 |
12/16/20 | 0.007 | 0.007 | 0.007 | 0.007 | 3,359,727.848 | 40,048,292.564 |
12/15/20 | 0.007 | 0.007 | 0.007 | 0.007 | 2,150,379.796 | 40,243,212.423 |
12/14/20 | 0.007 | 0.007 | 0.007 | 0.007 | 1,199,035.747 | 42,489,283.48 |
12/13/20 | 0.007 | 0.007 | 0.007 | 0.007 | 1,851,493.721 | 40,827,885.962 |
12/12/20 | 0.007 | 0.007 | 0.007 | 0.007 | 1,999,203.098 | 40,535,941.539 |
12/11/20 | 0.007 | 0.007 | 0.007 | 0.007 | 2,535,960.463 | 40,403,196.782 |
12/10/20 | 0.007 | 0.007 | 0.007 | 0.007 | 1,670,044.123 | 39,001,798.582 |
12/9/20 | 0.007 | 0.007 | 0.006 | 0.007 | 3,467,584.571 | 40,130,645.734 |
12/8/20 | 0.007 | 0.007 | 0.007 | 0.007 | 3,386,591.414 | 38,120,375.519 |