Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 0.194 | 0.223 | 0.112 | 0.203 | 9,159.238 | 10,782,920.091 |
1/15/21 | 0.203 | 0.212 | 0.137 | 0.194 | 26,534.373 | 10,310,899.278 |
1/14/21 | 0.154 | 0.213 | 0.125 | 0.203 | 19,866.747 | 10,796,680.058 |
1/13/21 | 0.148 | 0.155 | 0.142 | 0.154 | 5,301.3 | 8,160,514.11 |
1/12/21 | 0.151 | 0.166 | 0.132 | 0.148 | 12,977.532 | 7,840,640.481 |
1/11/21 | 0.132 | 0.151 | 0.108 | 0.151 | 10,834.536 | 8,015,561.875 |
1/10/21 | 0.167 | 0.172 | 0.125 | 0.133 | 6,937.885 | 7,044,544.432 |
1/9/21 | 0.172 | 0.174 | 0.157 | 0.167 | 11,904.515 | 8,870,735.545 |
1/8/21 | 0.164 | 0.189 | 0.148 | 0.172 | 26,288.195 | 9,160,389.031 |
1/7/21 | 0.178 | 0.193 | 0.142 | 0.163 | 55,614.849 | 8,688,640.676 |
1/6/21 | 0.187 | 0.212 | 0.153 | 0.178 | 47,286.904 | 9,455,985.994 |
1/5/21 | 0.164 | 0.22 | 0.142 | 0.187 | 38,721.023 | 9,959,083.092 |
1/4/21 | 0.19 | 0.19 | 0.15 | 0.164 | 40,089.899 | 8,739,542.018 |
1/3/21 | 0.226 | 0.256 | 0.135 | 0.19 | 34,224.852 | 10,104,532.579 |
1/2/21 | 0.175 | 0.237 | 0.155 | 0.226 | 51,632.686 | 12,029,427.808 |
1/1/21 | 0.171 | 0.187 | 0.17 | 0.175 | 44,465.433 | 9,309,439.984 |
12/31/20 | 0.182 | 0.19 | 0.151 | 0.171 | 38,763.662 | 9,111,454.178 |
12/30/20 | 0.226 | 0.228 | 0.101 | 0.182 | 38,217.762 | 9,688,854.565 |
12/29/20 | 0.225 | 0.23 | 0.214 | 0.226 | 45,783.185 | 12,017,507.669 |
12/28/20 | 0.175 | 0.229 | 0.08 | 0.225 | 61,537.956 | 11,936,083.671 |
12/27/20 | 0.542 | 0.597 | 0.155 | 0.175 | 48,491.089 | 9,288,595.268 |
12/26/20 | 0.195 | 0.542 | 0.185 | 0.542 | 105,635.924 | 28,792,883.102 |
12/25/20 | 0.234 | 0.276 | 0.12 | 0.195 | 94,866.874 | 10,356,335.843 |
12/24/20 | 0.177 | 0.235 | 0.118 | 0.234 | 88,217.616 | 12,427,732.538 |
12/23/20 | 0.182 | 0.196 | 0.171 | 0.178 | 80,065.641 | 9,439,880.021 |
12/22/20 | 0.182 | 0.191 | 0.174 | 0.181 | 46,922.312 | 9,646,674.627 |
12/21/20 | 0.319 | 0.332 | 0.138 | 0.182 | 80,209.076 | 9,691,322.285 |
12/20/20 | 0.282 | 0.32 | 0.142 | 0.319 | 65,168.01 | 16,948,113.441 |
12/19/20 | 0.201 | 0.287 | 0.187 | 0.282 | 131,730.041 | 14,996,056.554 |
12/18/20 | 0.157 | 0.244 | 0.155 | 0.2 | 122,516.518 | 10,653,477.104 |
12/17/20 | 0.202 | 0.249 | 0.157 | 0.157 | 98,048.724 | 8,359,856.408 |
12/16/20 | 0.194 | 0.207 | 0.144 | 0.202 | 64,119.981 | 10,739,360.222 |
12/15/20 | 0.219 | 0.223 | 0.178 | 0.194 | 62,084.388 | 10,337,476.236 |
12/14/20 | 0.167 | 0.223 | 0.153 | 0.219 | 88,586.522 | 10,200,669.496 |
12/13/20 | 0.238 | 0.239 | 0.167 | 0.167 | 43,870.332 | 7,805,461.808 |
12/12/20 | 0.237 | 0.247 | 0.194 | 0.238 | 104,557.424 | 11,123,683.131 |
12/11/20 | 0.223 | 0.247 | 0.204 | 0.237 | 125,839.811 | 10,598,612.759 |
12/10/20 | 0.299 | 0.311 | 0.223 | 0.223 | 72,166.542 | 9,957,105.873 |
12/9/20 | 0.347 | 0.391 | 0.198 | 0.299 | 152,616.158 | 13,365,248.712 |
12/8/20 | 0.226 | 0.347 | 0.218 | 0.347 | 227,052.88 | 15,474,469.997 |
12/7/20 | 0.287 | 0.288 | 0.161 | 0.226 | 273,568.416 | 10,077,268.535 |
12/6/20 | 0.299 | 0.318 | 0.23 | 0.287 | 307,317.933 | 12,828,462.973 |
12/5/20 | 0.223 | 0.32 | 0.217 | 0.298 | 256,904.412 | 13,325,288.941 |
12/4/20 | 0.225 | 0.264 | 0.06 | 0.223 | 144,244.006 | 9,975,253.699 |
12/3/20 | 0.276 | 0.324 | 0.166 | 0.225 | 153,747.954 | 9,576,912.098 |
12/2/20 | 0.252 | 0.289 | 0.214 | 0.277 | 276,555.368 | 11,793,685.973 |
11/29/20 | 0.19 | 0.232 | 0.188 | 0.213 | 341,413.211 | 9,096,871.691 |
11/28/20 | 0.203 | 0.205 | 0.175 | 0.19 | 266,908.284 | 8,099,838.652 |
11/27/20 | 0.133 | 0.205 | 0.093 | 0.203 | 160,607.181 | 8,637,561.185 |
11/26/20 | 0.149 | 0.15 | 0.127 | 0.133 | 97,522.658 | 5,681,287.241 |
11/25/20 | 0.152 | 0.155 | 0.148 | 0.149 | 47,811.259 | 6,367,718.662 |
11/24/20 | 0.115 | 0.154 | 0.113 | 0.152 | 53,548.65 | 6,503,792.104 |
11/23/20 | 0.167 | 0.17 | 0.112 | 0.114 | 68,590.746 | 4,882,618.343 |
11/22/20 | 0.115 | 0.171 | 0.087 | 0.167 | 134,747.822 | 7,122,197.998 |
11/21/20 | 0.145 | 0.174 | 0.107 | 0.115 | 11,008.736 | 4,898,636.82 |
11/20/20 | 0.174 | 0.178 | 0.096 | 0.145 | 16,529.632 | 6,037,851.992 |
11/19/20 | 0.131 | 0.177 | 0.095 | 0.174 | 25,727.433 | 7,229,360.053 |
11/18/20 | 0.089 | 0.18 | 0.088 | 0.131 | 7,382.102 | 5,430,660.197 |
11/17/20 | 0.087 | 0.174 | 0.081 | 0.088 | 129,738.172 | 3,676,045.751 |
11/16/20 | 0.097 | 0.159 | 0.086 | 0.087 | 89,558.35 | 3,594,674.068 |
11/15/20 | 0.157 | 0.158 | 0.085 | 0.097 | 10,641.007 | 4,023,385.64 |
11/14/20 | 0.088 | 0.158 | 0.084 | 0.157 | 92,411.363 | 6,539,792.373 |
11/13/20 | 0.086 | 0.09 | 0.079 | 0.088 | 127,387.079 | 3,669,669.106 |
11/12/20 | 0.085 | 0.089 | 0.079 | 0.086 | 105,834.455 | 3,584,531.31 |
11/11/20 | 0.087 | 0.092 | 0.075 | 0.085 | 32,957.423 | 3,530,044.882 |
11/10/20 | 0.098 | 0.099 | 0.085 | 0.087 | 6,719.124 | 3,629,984.616 |
11/9/20 | 0.082 | 0.106 | 0.075 | 0.098 | 15,920.778 | 4,082,031.18 |
11/8/20 | 0.085 | 0.094 | 0.074 | 0.082 | 4,252.66 | 3,333,950.688 |
11/7/20 | 0.116 | 0.117 | 0.083 | 0.085 | 11,584.707 | 3,460,874.908 |
11/6/20 | 0.108 | 0.135 | 0.094 | 0.116 | 14,903.349 | 4,690,817.269 |
11/5/20 | 0.082 | 0.109 | 0.081 | 0.108 | 82,703.657 | 4,386,042.146 |
11/4/20 | 0.088 | 0.089 | 0.078 | 0.082 | 86,290.069 | 3,257,820.942 |
11/3/20 | 0.091 | 0.092 | 0.085 | 0.088 | 46,953.82 | 3,479,963.351 |
11/1/20 | 0.093 | 0.096 | 0.077 | 0.087 | 9,070.682 | 3,422,626.745 |
10/30/20 | 0.101 | 0.107 | 0.083 | 0.086 | 70,989.875 | 3,401,261.765 |
10/29/20 | 0.105 | 0.112 | 0.09 | 0.101 | 83,229.348 | 3,928,430.954 |
10/28/20 | 0.122 | 0.123 | 0.101 | 0.105 | 161,726.145 | 4,093,877.926 |
9/29/20 | 0.107 | 0.118 | 0.102 | 0.117 | 446,498.826 | 4,161,941.954 |
9/28/20 | 0.12 | 0.148 | 0.106 | 0.106 | 412,690.964 | 3,787,953.848 |
9/27/20 | 0.119 | 0.123 | 0.114 | 0.12 | 509,228.902 | 4,268,504.02 |
9/26/20 | 0.12 | 0.13 | 0.117 | 0.119 | 507,824.373 | 4,234,879.719 |
9/25/20 | 0.122 | 0.124 | 0.116 | 0.121 | 537,053.75 | 4,298,709.963 |
9/24/20 | 0.117 | 0.124 | 0.113 | 0.122 | 490,150.313 | 4,349,342.528 |
9/23/20 | 0.115 | 0.124 | 0.111 | 0.117 | 491,450.502 | 4,166,990.942 |
9/22/20 | 0.128 | 0.128 | 0.114 | 0.115 | 375,458.629 | 4,091,864.619 |
9/21/20 | 0.114 | 0.13 | 0.102 | 0.127 | 451,358.805 | 4,505,268.167 |
9/20/20 | 0.12 | 0.12 | 0.111 | 0.114 | 428,064.09 | 4,055,323.349 |
9/19/20 | 0.125 | 0.13 | 0.111 | 0.118 | 426,531.943 | 4,184,897.31 |
9/18/20 | 0.129 | 0.131 | 0.11 | 0.127 | 499,187.154 | 4,528,242.126 |
9/17/20 | 0.128 | 0.135 | 0.119 | 0.129 | 504,553.11 | 4,588,049.741 |