Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.139 | 0.279 | 0.139 | 0.165 | 1,126.03 | 0 |
2/16/21 | 0.139 | 0.139 | 0.139 | 0.139 | 94.25 | 0 |
2/15/21 | 0.139 | 0.243 | 0.139 | 0.139 | 263.07 | 0 |
2/14/21 | 0.139 | 0.139 | 0.139 | 0.139 | 211.8 | 0 |
2/13/21 | 0.149 | 0.387 | 0.139 | 0.139 | 217.87 | 0 |
2/12/21 | 0.139 | 0.149 | 0.139 | 0.149 | 171 | 0 |
2/11/21 | 0.13 | 0.139 | 0.13 | 0.139 | 239.5 | 0 |
2/10/21 | 0.137 | 0.211 | 0.13 | 0.13 | 20.3 | 0 |
2/9/21 | 0.137 | 0.222 | 0.137 | 0.137 | 165.09 | 0 |
2/8/21 | 0.188 | 0.188 | 0.137 | 0.137 | 288.39 | 0 |
2/7/21 | 0.189 | 0.19 | 0.182 | 0.188 | 0 | 0 |
2/6/21 | 0.169 | 0.266 | 0.169 | 0.189 | 0 | 0 |
2/5/21 | 0.139 | 0.2 | 0.135 | 0.169 | 267.97 | 0 |
2/4/21 | 0.14 | 0.291 | 0.139 | 0.139 | 296.13 | 0 |
2/3/21 | 0.138 | 0.211 | 0.138 | 0.14 | 400.04 | 0 |
2/2/21 | 0.139 | 0.2 | 0.138 | 0.138 | 165.6 | 0 |
2/1/21 | 0.197 | 0.2 | 0.139 | 0.139 | 266.83 | 0 |
1/31/21 | 0.139 | 0.202 | 0.139 | 0.197 | 0 | 0 |
1/30/21 | 0.139 | 0.203 | 0.139 | 0.139 | 222.24 | 0 |
1/29/21 | 0.13 | 0.139 | 0.13 | 0.139 | 291.56 | 0 |
1/28/21 | 0.14 | 0.14 | 0.14 | 0.14 | 370.47 | 7,648,492.251 |
1/27/21 | 0.142 | 0.193 | 0.139 | 0.14 | 370.47 | 7,648,492.251 |
1/26/21 | 0.195 | 0.197 | 0.142 | 0.142 | 335.355 | 7,741,499.668 |
1/25/21 | 0.142 | 0.202 | 0.142 | 0.195 | 0 | 10,652,851.464 |
1/24/21 | 0.13 | 0.193 | 0.13 | 0.142 | 278.643 | 7,768,854.79 |
1/23/21 | 0.144 | 0.199 | 0.13 | 0.13 | 5.5 | 7,123,273.899 |
1/22/21 | 0.144 | 0.144 | 0.144 | 0.144 | 193.496 | 7,900,159.378 |
1/21/21 | 0.144 | 0.2 | 0.144 | 0.144 | 304.973 | 7,900,159.378 |
1/20/21 | 0.143 | 0.211 | 0.143 | 0.144 | 316.656 | 7,878,275.28 |
1/19/21 | 0.145 | 0.216 | 0.14 | 0.143 | 433.846 | 7,818,094.011 |
1/18/21 | 0.145 | 0.145 | 0.145 | 0.145 | 287.1 | 7,932,985.525 |
1/17/21 | 0.145 | 0.207 | 0.145 | 0.145 | 318.275 | 7,932,985.525 |
1/16/21 | 0.121 | 0.15 | 0.121 | 0.145 | 299.425 | 7,932,985.525 |
1/15/21 | 0.153 | 0.153 | 0.121 | 0.121 | 244.692 | 6,630,881.694 |
1/14/21 | 0.121 | 0.222 | 0.121 | 0.153 | 273.87 | 8,370,667.485 |
1/13/21 | 0.162 | 0.162 | 0.121 | 0.121 | 227.895 | 6,619,939.645 |
1/12/21 | 0.172 | 0.173 | 0.121 | 0.162 | 357.496 | 8,836,835.017 |
1/11/21 | 0.17 | 0.342 | 0.17 | 0.172 | 446.144 | 9,409,483.597 |
1/10/21 | 0.175 | 0.175 | 0.15 | 0.17 | 333.37 | 9,300,741.65 |
1/9/21 | 0.175 | 0.178 | 0.175 | 0.175 | 360.722 | 9,565,482.003 |
1/8/21 | 0.179 | 0.26 | 0.15 | 0.175 | 382.354 | 9,574,292.875 |
1/7/21 | 0.179 | 0.25 | 0.179 | 0.179 | 358 | 9,793,133.855 |
1/6/21 | 0.179 | 0.23 | 0.175 | 0.179 | 311.46 | 9,793,133.855 |
1/5/21 | 0.175 | 0.212 | 0.17 | 0.179 | 392.315 | 9,793,133.855 |
1/4/21 | 0.218 | 0.221 | 0.17 | 0.175 | 330.75 | 9,574,292.875 |
1/3/21 | 0.18 | 0.222 | 0.18 | 0.218 | 0 | 11,951,701.411 |
1/2/21 | 0.186 | 0.256 | 0.17 | 0.18 | 327.85 | 9,849,935.014 |
1/1/21 | 0.189 | 0.251 | 0.172 | 0.186 | 288.803 | 10,161,094.501 |
12/31/20 | 0.197 | 0.197 | 0.175 | 0.189 | 485.73 | 10,340,236.305 |
12/30/20 | 0.19 | 0.199 | 0.17 | 0.197 | 382.168 | 10,787,940.97 |
12/29/20 | 0.207 | 0.207 | 0.17 | 0.19 | 354.54 | 10,394,946.55 |
12/28/20 | 0.17 | 0.408 | 0.17 | 0.207 | 2,296.703 | 11,322,058.404 |
12/27/20 | 0.2 | 0.227 | 0.161 | 0.17 | 465.546 | 9,319,711.524 |
12/26/20 | 0.199 | 0.233 | 0.195 | 0.2 | 345.135 | 10,914,693.877 |
12/25/20 | 0.2 | 0.2 | 0.163 | 0.199 | 361.398 | 10,882,462.863 |
12/24/20 | 0.199 | 0.306 | 0.189 | 0.2 | 45.577 | 10,936,577.975 |
12/23/20 | 0.315 | 0.327 | 0.19 | 0.199 | 5.174 | 10,887,338.755 |
12/22/20 | 0.297 | 0.318 | 0.187 | 0.315 | 798.82 | 17,253,991.545 |
12/21/20 | 0.264 | 0.324 | 0.21 | 0.297 | 523.311 | 16,245,875.006 |
12/20/20 | 0.263 | 0.477 | 0.164 | 0.264 | 2,693.176 | 14,439,970.149 |
12/19/20 | 0.323 | 0.323 | 0.161 | 0.263 | 857.32 | 14,373,985.523 |
12/18/20 | 0.32 | 0.335 | 0.192 | 0.323 | 500.329 | 17,694,815.542 |
12/17/20 | 0.248 | 0.366 | 0.175 | 0.32 | 692.816 | 17,526,302.952 |
12/16/20 | 0.265 | 0.268 | 0.15 | 0.248 | 772.783 | 13,577,631.154 |
12/15/20 | 0.231 | 0.317 | 0.15 | 0.265 | 615.525 | 14,516,273.849 |
12/14/20 | 0.243 | 0.303 | 0.182 | 0.231 | 673.132 | 12,631,038.292 |
12/13/20 | 0.237 | 0.305 | 0.172 | 0.243 | 813.821 | 13,277,431.119 |
12/12/20 | 0.287 | 0.3 | 0.168 | 0.237 | 823.614 | 12,976,537.298 |
12/11/20 | 0.232 | 0.294 | 0.166 | 0.287 | 433.343 | 15,727,762.889 |
12/10/20 | 0.296 | 0.296 | 0.182 | 0.232 | 871.509 | 12,671,864.369 |
12/9/20 | 0.237 | 0.298 | 0.172 | 0.296 | 460.65 | 16,190,106.032 |
12/8/20 | 0.227 | 0.244 | 0.182 | 0.238 | 826.142 | 12,995,878.813 |
12/7/20 | 0.235 | 0.314 | 0.182 | 0.227 | 882.892 | 12,437,918.897 |
12/6/20 | 0.241 | 0.241 | 0.182 | 0.235 | 691.308 | 12,842,048.902 |
12/5/20 | 0.229 | 0.288 | 0.183 | 0.24 | 741.916 | 13,155,521.894 |
12/4/20 | 0.297 | 0.299 | 0.171 | 0.23 | 785.14 | 12,567,354.9 |
12/3/20 | 0.24 | 0.307 | 0.171 | 0.297 | 482.705 | 16,222,964.606 |
12/2/20 | 0.247 | 0.292 | 0.171 | 0.24 | 904.898 | 13,124,651.587 |
12/1/20 | 0.303 | 0.308 | 0.171 | 0.247 | 902.659 | 13,524,932.974 |
11/30/20 | 0.244 | 0.304 | 0.173 | 0.303 | 412.464 | 16,565,438.173 |
11/29/20 | 0.173 | 0.299 | 0.172 | 0.244 | 823.8 | 13,357,838.113 |
11/28/20 | 0.226 | 0.277 | 0.172 | 0.173 | 0 | 9,442,427.434 |
11/27/20 | 0.235 | 0.284 | 0.167 | 0.226 | 749.523 | 12,340,180.938 |
11/26/20 | 0.19 | 0.246 | 0.19 | 0.235 | 702.693 | 12,830,774.68 |
11/25/20 | 0.249 | 0.305 | 0.182 | 0.19 | 399.181 | 10,394,946.55 |
11/24/20 | 0.279 | 0.281 | 0.151 | 0.249 | 856.823 | 13,633,409.37 |
11/23/20 | 0.205 | 0.288 | 0.152 | 0.279 | 561.532 | 15,276,093.747 |
11/22/20 | 0.261 | 0.268 | 0.205 | 0.205 | 303.4 | 11,215,600.225 |
11/21/20 | 0.234 | 0.274 | 0.208 | 0.261 | 502.71 | 14,258,216.624 |