Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 0.054 | 0.056 | 0.043 | 0.054 | 17,590.84 | 0 |
3/3/21 | 0.062 | 0.062 | 0.027 | 0.054 | 4,183.94 | 0 |
3/2/21 | 0.06 | 0.065 | 0.059 | 0.062 | 6,068.74 | 256,900,192.9 |
3/1/21 | 0.072 | 0.073 | 0.06 | 0.06 | 6,069.31 | 249,897,718.23 |
2/28/21 | 0.064 | 0.073 | 0.056 | 0.072 | 7,527.18 | 297,578,967.35 |
2/27/21 | 0.048 | 0.07 | 0.037 | 0.064 | 23,761.54 | 265,003,159.98 |
2/26/21 | 0.077 | 0.146 | 0.017 | 0.048 | 67,451.89 | 200,587,400.22 |
2/25/21 | 0.08 | 0.081 | 0.07 | 0.078 | 12,352.77 | 323,561,928.68 |
2/24/21 | 0.08 | 0.081 | 0.074 | 0.08 | 12,963.53 | 332,860,827.97 |
2/23/21 | 0.08 | 0.082 | 0.077 | 0.08 | 12,196.75 | 332,960,419.46 |
2/22/21 | 0.085 | 0.086 | 0.077 | 0.081 | 13,325.75 | 336,366,600.1 |
2/21/21 | 0.088 | 0.089 | 0.079 | 0.085 | 14,921.61 | 355,373,695.23 |
2/20/21 | 0.086 | 0.089 | 0.079 | 0.088 | 18,295.43 | 367,097,719.56 |
2/19/21 | 0.087 | 0.089 | 0.086 | 0.087 | 17,639.37 | 361,708,569.3 |
2/18/21 | 0.096 | 0.11 | 0.06 | 0.087 | 13,841.79 | 362,962,622.37 |
2/17/21 | 0.111 | 0.121 | 0.09 | 0.096 | 10,059.15 | 400,228,953.15 |
2/16/21 | 0.131 | 0.131 | 0.106 | 0.111 | 12,629.32 | 460,001,743.52 |
2/15/21 | 0.133 | 0.134 | 0.119 | 0.13 | 13,399.56 | 541,138,537.39 |
2/14/21 | 0.132 | 0.134 | 0.122 | 0.134 | 12,540.38 | 556,805,353.55 |
2/13/21 | 0.109 | 0.134 | 0.107 | 0.132 | 11,268.85 | 551,245,991.82 |
2/12/21 | 0.104 | 0.11 | 0.103 | 0.109 | 9,821.44 | 455,256,965 |
2/11/21 | 0.101 | 0.105 | 0.097 | 0.104 | 13,533 | 433,829,036.45 |
2/10/21 | 0.1 | 0.101 | 0.096 | 0.101 | 17,284.75 | 420,562,471.26 |
2/9/21 | 0.094 | 0.11 | 0.082 | 0.1 | 15,797.67 | 416,976,628.48 |
2/8/21 | 0.108 | 0.11 | 0.065 | 0.092 | 13,422.3 | 384,459,578.49 |
2/7/21 | 0.105 | 0.117 | 0.086 | 0.108 | 9,839.03 | 449,606,877.12 |
2/6/21 | 0.108 | 0.11 | 0.096 | 0.105 | 10,356.11 | 437,225,471.31 |
2/5/21 | 0.117 | 0.118 | 0.095 | 0.108 | 22,066.33 | 447,369,619.11 |
2/4/21 | 0.112 | 0.139 | 0.078 | 0.117 | 22,043.38 | 485,574,122.96 |
2/3/21 | 0.116 | 0.117 | 0.11 | 0.111 | 27,589.33 | 463,562,721.67 |
2/2/21 | 0.115 | 0.119 | 0.115 | 0.116 | 36,301.7 | 484,186,329.44 |
2/1/21 | 0.117 | 0.118 | 0.113 | 0.115 | 25,622.5 | 480,522,060.14 |
1/31/21 | 0.115 | 0.122 | 0.114 | 0.117 | 10,564.41 | 486,471,155.72 |
1/30/21 | 0.111 | 0.122 | 0.11 | 0.115 | 10,223.44 | 478,040,175.19 |
1/29/21 | 0.118 | 0.121 | 0.107 | 0.111 | 13,002.4 | 460,158,435.47 |
1/28/21 | 0.115 | 0.132 | 0.115 | 0.122 | 21,505.433 | 507,439,914.118 |
1/27/21 | 0.18 | 0.183 | 0.1 | 0.116 | 36,114.35 | 484,227,723.771 |
1/26/21 | 0.197 | 0.209 | 0.18 | 0.181 | 35,043.388 | 753,057,665.026 |
1/25/21 | 0.201 | 0.217 | 0.153 | 0.197 | 55,232.687 | 821,127,470.574 |
1/24/21 | 0.213 | 0.229 | 0.2 | 0.201 | 35,952.575 | 835,065,858.404 |
1/23/21 | 0.218 | 0.22 | 0.2 | 0.213 | 36,613.211 | 886,337,799.974 |
1/22/21 | 0.228 | 0.242 | 0.21 | 0.218 | 44,512.563 | 907,484,882.873 |
1/21/21 | 0.259 | 0.26 | 0.205 | 0.229 | 52,312.551 | 951,448,524.773 |
1/20/21 | 0.272 | 0.284 | 0.245 | 0.26 | 61,790.256 | 1,080,564,482.507 |
1/19/21 | 0.27 | 0.276 | 0.232 | 0.275 | 60,994.092 | 1,146,293,537.27 |
1/18/21 | 0.242 | 0.282 | 0.207 | 0.268 | 75,825.14 | 1,116,408,049.221 |
1/17/21 | 0.235 | 0.245 | 0.23 | 0.24 | 67,619.354 | 1,000,055,537.545 |
1/16/21 | 0.242 | 0.244 | 0.23 | 0.236 | 46,604.471 | 982,614,430.187 |
1/15/21 | 0.232 | 0.25 | 0.23 | 0.243 | 54,871.591 | 1,011,047,663.707 |
1/14/21 | 0.25 | 0.27 | 0.209 | 0.235 | 58,373.207 | 977,448,056.36 |
1/13/21 | 0.251 | 0.28 | 0.18 | 0.248 | 39,847.418 | 1,033,158,495.522 |
1/12/21 | 0.218 | 0.274 | 0.141 | 0.264 | 45,986.392 | 1,097,654,442.522 |
1/11/21 | 0.137 | 0.22 | 0.134 | 0.212 | 36,758.607 | 883,851,945.442 |
1/10/21 | 0.136 | 0.148 | 0.123 | 0.136 | 20,675.093 | 563,801,207.425 |
1/9/21 | 0.119 | 0.165 | 0.116 | 0.136 | 20,622.859 | 564,462,312.018 |
1/8/21 | 0.12 | 0.129 | 0.1 | 0.118 | 21,002.117 | 492,951,566.879 |
1/7/21 | 0.128 | 0.139 | 0.115 | 0.119 | 22,691.333 | 493,844,826.897 |
1/6/21 | 0.126 | 0.138 | 0.106 | 0.127 | 27,902.559 | 526,700,113.388 |
1/5/21 | 0.161 | 0.18 | 0.104 | 0.128 | 33,174.238 | 531,177,557.522 |
1/4/21 | 0.172 | 0.193 | 0.105 | 0.169 | 50,886.589 | 702,624,253.094 |
1/3/21 | 0.17 | 0.175 | 0.16 | 0.173 | 44,365.738 | 718,721,781.979 |
1/2/21 | 0.178 | 0.21 | 0.155 | 0.172 | 46,932.148 | 715,401,131.28 |
1/1/21 | 0.16 | 0.181 | 0.137 | 0.177 | 45,955.457 | 737,989,727.504 |
12/31/20 | 0.179 | 0.185 | 0.12 | 0.147 | 41,203.26 | 610,558,703.537 |
12/30/20 | 0.178 | 0.234 | 0.177 | 0.179 | 36,551.567 | 744,924,013.08 |
12/29/20 | 0.222 | 0.229 | 0.177 | 0.179 | 57,301.998 | 746,711,584.71 |
12/28/20 | 0.178 | 0.223 | 0.178 | 0.22 | 90,538.815 | 916,135,743.024 |
12/27/20 | 0.175 | 0.195 | 0.172 | 0.178 | 56,710.832 | 740,378,243.715 |
12/26/20 | 0.162 | 0.178 | 0.158 | 0.172 | 46,969.118 | 716,189,158.692 |
12/25/20 | 0.16 | 0.189 | 0.156 | 0.164 | 52,456.534 | 683,321,850.58 |
12/24/20 | 0.119 | 0.173 | 0.118 | 0.161 | 42,577.77 | 670,451,711.57 |
12/23/20 | 0.151 | 0.198 | 0.1 | 0.133 | 51,233.486 | 552,869,452.036 |
12/22/20 | 0.158 | 0.163 | 0.112 | 0.151 | 212,061.251 | 626,958,456.391 |
12/21/20 | 0.173 | 0.186 | 0.147 | 0.158 | 32,636.713 | 658,505,356.921 |
12/20/20 | 0.165 | 0.193 | 0.158 | 0.177 | 39,729.524 | 738,506,979.491 |
12/19/20 | 0.211 | 0.221 | 0.158 | 0.165 | 153,894.282 | 684,761,850.067 |
12/18/20 | 0.203 | 0.252 | 0.183 | 0.211 | 1,136,293.86 | 879,312,738.505 |
12/17/20 | 0.263 | 0.274 | 0.18 | 0.203 | 236,200.627 | 842,597,112.706 |
12/16/20 | 0.294 | 0.3 | 0.262 | 0.264 | 61,755.113 | 1,100,398,073.989 |
12/15/20 | 0.304 | 0.321 | 0.261 | 0.294 | 116,000.659 | 1,224,150,336.741 |
12/14/20 | 0.315 | 0.321 | 0.29 | 0.308 | 743,313.293 | 1,282,979,565.158 |
12/13/20 | 0.306 | 0.32 | 0.296 | 0.315 | 253,468.589 | 1,310,253,587.193 |
12/12/20 | 0.301 | 0.322 | 0.251 | 0.297 | 404,719.649 | 1,234,125,692.212 |
12/11/20 | 0.33 | 0.331 | 0.291 | 0.3 | 1,027,168.428 | 1,250,341,302.321 |
12/10/20 | 0.322 | 0.331 | 0.28 | 0.33 | 1,067,675.703 | 1,373,635,175.385 |
12/9/20 | 0.332 | 0.359 | 0.293 | 0.325 | 291,040.167 | 1,350,428,443.754 |
12/8/20 | 0.314 | 0.35 | 0.31 | 0.332 | 61,706.304 | 1,380,104,653.531 |
12/7/20 | 0.289 | 0.319 | 0.284 | 0.316 | 59,608.169 | 1,314,674,906.804 |
12/6/20 | 0.276 | 0.339 | 0.25 | 0.284 | 35,827.518 | 1,181,754,390.511 |
12/5/20 | 0.302 | 0.341 | 0.276 | 0.276 | 60,138.01 | 1,146,820,866.566 |