Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/7/21 | 0.107 | 0.113 | 0.104 | 0.113 | 9,945,448.8 | 108,583,106.83 |
3/6/21 | 0.115 | 0.118 | 0.104 | 0.107 | 14,923,113.27 | 102,561,049.34 |
3/5/21 | 0.105 | 0.115 | 0.097 | 0.115 | 16,701,895.9 | 110,009,004.27 |
3/4/21 | 0.105 | 0.107 | 0.097 | 0.105 | 16,393,376.8 | 100,456,439.13 |
3/3/21 | 0.1 | 0.108 | 0.099 | 0.105 | 10,338,192.91 | 100,645,368.14 |
3/2/21 | 0.106 | 0.109 | 0.098 | 0.1 | 10,188,708.24 | 96,106,248.31 |
3/1/21 | 0.102 | 0.106 | 0.101 | 0.105 | 8,397,421.87 | 101,046,223.57 |
2/28/21 | 0.11 | 0.11 | 0.09 | 0.102 | 12,231,866.65 | 97,390,997.72 |
2/27/21 | 0.101 | 0.134 | 0.101 | 0.11 | 28,037,989.91 | 104,836,531.29 |
2/26/21 | 0.102 | 0.11 | 0.097 | 0.101 | 12,916,181.58 | 96,184,482.43 |
2/25/21 | 0.119 | 0.127 | 0.102 | 0.102 | 14,272,715.04 | 97,429,199.19 |
2/24/21 | 0.108 | 0.131 | 0.101 | 0.119 | 21,406,418.18 | 113,441,324.02 |
2/23/21 | 0.132 | 0.132 | 0.09 | 0.108 | 33,867,397.41 | 102,557,313.26 |
2/22/21 | 0.133 | 0.143 | 0.109 | 0.132 | 22,681,294.65 | 125,396,050.22 |
2/21/21 | 0.131 | 0.136 | 0.128 | 0.134 | 10,971,883.77 | 127,312,114.01 |
2/20/21 | 0.138 | 0.153 | 0.124 | 0.131 | 22,214,712.64 | 124,542,748.63 |
2/19/21 | 0.147 | 0.147 | 0.136 | 0.138 | 22,472,018.32 | 131,214,701.83 |
2/18/21 | 0.14 | 0.158 | 0.14 | 0.147 | 23,290,091.26 | 140,187,860.97 |
2/17/21 | 0.151 | 0.159 | 0.138 | 0.14 | 22,570,569.15 | 133,411,508.18 |
2/16/21 | 0.116 | 0.175 | 0.111 | 0.151 | 84,389,642.08 | 143,736,518.32 |
2/15/21 | 0.117 | 0.13 | 0.093 | 0.116 | 21,292,350.63 | 110,435,988.71 |
2/14/21 | 0.128 | 0.133 | 0.116 | 0.117 | 19,007,802.57 | 111,077,044.95 |
2/13/21 | 0.13 | 0.139 | 0.119 | 0.128 | 14,875,809.93 | 122,122,395.74 |
2/12/21 | 0.122 | 0.139 | 0.122 | 0.13 | 18,332,455.51 | 123,881,505.92 |
2/11/21 | 0.108 | 0.125 | 0.105 | 0.122 | 20,830,578.32 | 116,564,133.63 |
2/10/21 | 0.101 | 0.11 | 0.089 | 0.108 | 21,088,110.93 | 102,982,291.17 |
2/9/21 | 0.09 | 0.105 | 0.089 | 0.101 | 15,361,824.52 | 95,786,936.78 |
2/8/21 | 0.088 | 0.095 | 0.085 | 0.09 | 14,924,937.1 | 85,672,280.25 |
2/7/21 | 0.09 | 0.095 | 0.08 | 0.088 | 18,854,062.11 | 83,866,414.96 |
2/6/21 | 0.089 | 0.097 | 0.082 | 0.09 | 18,417,169.34 | 85,346,153.05 |
2/5/21 | 0.075 | 0.092 | 0.075 | 0.088 | 18,413,651.16 | 84,137,297.66 |
2/4/21 | 0.073 | 0.075 | 0.068 | 0.075 | 8,967,631 | 71,171,962.11 |
2/3/21 | 0.067 | 0.073 | 0.066 | 0.073 | 9,283,931.44 | 69,554,574.06 |
2/2/21 | 0.066 | 0.07 | 0.065 | 0.067 | 10,201,061.39 | 63,900,985.65 |
2/1/21 | 0.065 | 0.067 | 0.061 | 0.066 | 9,823,882.78 | 62,454,260.97 |
1/31/21 | 0.063 | 0.068 | 0.061 | 0.065 | 8,762,550.33 | 61,358,309.7 |
1/30/21 | 0.064 | 0.065 | 0.062 | 0.063 | 8,206,347.14 | 59,852,967.68 |
1/29/21 | 0.066 | 0.067 | 0.062 | 0.064 | 11,016,988.88 | 60,535,310.57 |
1/28/21 | 0.064 | 0.07 | 0.063 | 0.069 | 15,473,987.65 | 65,232,356.492 |
1/27/21 | 0.065 | 0.074 | 0.061 | 0.064 | 16,950,010.444 | 59,976,474.951 |
1/26/21 | 0.065 | 0.069 | 0.059 | 0.065 | 9,003,248.992 | 60,865,810.643 |
1/25/21 | 0.064 | 0.069 | 0.062 | 0.065 | 13,766,283.521 | 61,452,639.521 |
1/24/21 | 0.067 | 0.069 | 0.063 | 0.064 | 8,877,277.397 | 59,947,851.524 |
1/23/21 | 0.068 | 0.074 | 0.065 | 0.067 | 11,087,249.81 | 63,011,107.647 |
1/22/21 | 0.058 | 0.072 | 0.052 | 0.069 | 16,682,267.093 | 64,645,976.228 |
1/21/21 | 0.067 | 0.073 | 0.058 | 0.058 | 12,734,215.676 | 54,557,605.732 |
1/20/21 | 0.067 | 0.074 | 0.059 | 0.067 | 16,805,578.004 | 63,469,610.964 |
1/19/21 | 0.054 | 0.076 | 0.054 | 0.067 | 27,974,668.292 | 62,752,110.856 |
1/18/21 | 0.054 | 0.058 | 0.051 | 0.054 | 8,831,375.772 | 51,123,626.151 |
1/17/21 | 0.054 | 0.055 | 0.049 | 0.054 | 7,580,980.473 | 51,170,294.41 |
1/16/21 | 0.052 | 0.058 | 0.049 | 0.054 | 10,061,730.198 | 51,030,538.531 |
1/15/21 | 0.044 | 0.054 | 0.044 | 0.052 | 15,099,261.176 | 48,932,859.842 |
1/14/21 | 0.043 | 0.045 | 0.042 | 0.044 | 5,015,945.415 | 40,991,837.346 |
1/13/21 | 0.039 | 0.043 | 0.037 | 0.043 | 3,173,496.31 | 40,833,844.093 |
1/12/21 | 0.04 | 0.042 | 0.038 | 0.039 | 3,133,497.831 | 36,365,879.72 |
1/11/21 | 0.048 | 0.048 | 0.035 | 0.04 | 6,538,501.99 | 37,738,275.375 |
1/10/21 | 0.051 | 0.055 | 0.044 | 0.048 | 8,171,591.854 | 45,029,000.412 |
1/9/21 | 0.043 | 0.055 | 0.042 | 0.051 | 10,222,817.897 | 47,696,769.16 |
1/8/21 | 0.043 | 0.044 | 0.04 | 0.043 | 3,041,228.122 | 40,074,661.678 |
1/7/21 | 0.044 | 0.046 | 0.041 | 0.043 | 4,802,800.677 | 40,615,149.915 |
1/6/21 | 0.04 | 0.045 | 0.039 | 0.044 | 4,914,517.683 | 41,758,179.182 |
1/5/21 | 0.038 | 0.041 | 0.036 | 0.04 | 3,221,439.275 | 37,273,235.666 |
1/4/21 | 0.04 | 0.042 | 0.036 | 0.038 | 4,316,715.179 | 35,798,961.167 |
1/3/21 | 0.036 | 0.04 | 0.035 | 0.04 | 2,826,773.237 | 37,354,191.706 |
1/2/21 | 0.039 | 0.039 | 0.036 | 0.036 | 1,988,398.965 | 34,011,071.097 |
1/1/21 | 0.04 | 0.042 | 0.038 | 0.039 | 2,535,720.537 | 36,768,834.566 |
12/31/20 | 0.036 | 0.042 | 0.035 | 0.04 | 3,513,681.193 | 37,821,999.195 |
12/30/20 | 0.036 | 0.037 | 0.035 | 0.036 | 1,462,280.497 | 33,522,072.371 |
12/29/20 | 0.039 | 0.04 | 0.034 | 0.036 | 2,079,917.137 | 33,601,504.306 |
12/28/20 | 0.038 | 0.041 | 0.037 | 0.039 | 2,463,086.727 | 36,325,036.011 |
12/27/20 | 0.035 | 0.041 | 0.035 | 0.038 | 3,964,718.711 | 35,706,611.685 |
12/26/20 | 0.037 | 0.037 | 0.035 | 0.035 | 1,412,992.521 | 32,813,799.25 |
12/25/20 | 0.036 | 0.038 | 0.035 | 0.037 | 1,489,842.126 | 34,256,886.532 |
12/24/20 | 0.034 | 0.036 | 0.033 | 0.036 | 1,520,169.488 | 33,948,551.143 |
12/23/20 | 0.042 | 0.042 | 0.032 | 0.034 | 2,899,248.902 | 31,863,391.107 |
12/22/20 | 0.041 | 0.043 | 0.038 | 0.042 | 2,519,743.606 | 38,644,215.435 |
12/21/20 | 0.045 | 0.046 | 0.039 | 0.041 | 4,531,673.307 | 38,220,345.209 |
12/20/20 | 0.051 | 0.051 | 0.04 | 0.045 | 18,158,529.29 | 41,441,273.963 |
12/19/20 | 0.052 | 0.052 | 0.05 | 0.051 | 1,945,714.504 | 47,270,767.03 |
12/18/20 | 0.051 | 0.053 | 0.05 | 0.052 | 1,764,581.486 | 48,382,443.605 |
12/17/20 | 0.055 | 0.056 | 0.05 | 0.051 | 3,215,994.584 | 47,668,148.055 |
12/16/20 | 0.055 | 0.056 | 0.053 | 0.055 | 1,911,077.99 | 50,834,823.161 |
12/15/20 | 0.055 | 0.057 | 0.054 | 0.055 | 1,837,042.351 | 51,349,008.77 |
12/14/20 | 0.054 | 0.056 | 0.053 | 0.055 | 1,212,799.409 | 51,036,809.613 |
12/13/20 | 0.054 | 0.056 | 0.054 | 0.054 | 1,677,627.975 | 50,392,655.257 |
12/12/20 | 0.051 | 0.055 | 0.051 | 0.054 | 1,924,132.54 | 49,975,469.279 |
12/11/20 | 0.054 | 0.054 | 0.049 | 0.051 | 1,928,589.928 | 47,264,308.464 |
12/10/20 | 0.055 | 0.056 | 0.054 | 0.054 | 1,847,116.088 | 50,606,774.064 |
12/9/20 | 0.055 | 0.056 | 0.051 | 0.055 | 1,882,914.71 | 51,068,592.913 |
12/8/20 | 0.057 | 0.059 | 0.054 | 0.055 | 1,739,413.571 | 50,845,833.998 |