Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.05 | 0.054 | 0.049 | 0.052 | 71,251,571.36 | 117,741,837 |
2/16/21 | 0.045 | 0.052 | 0.044 | 0.05 | 440,638,253.09 | 112,084,374.91 |
2/15/21 | 0.049 | 0.05 | 0.041 | 0.045 | 90,761,045.7 | 102,688,456.44 |
2/14/21 | 0.054 | 0.054 | 0.048 | 0.049 | 55,615,243.3 | 111,846,952.56 |
2/13/21 | 0.052 | 0.055 | 0.049 | 0.054 | 80,794,757.21 | 122,580,527.52 |
2/12/21 | 0.053 | 0.053 | 0.049 | 0.052 | 94,793,661.38 | 118,362,852.1 |
2/11/21 | 0.044 | 0.054 | 0.044 | 0.053 | 200,891,219.35 | 119,903,693.49 |
2/10/21 | 0.045 | 0.047 | 0.042 | 0.044 | 241,205,998.97 | 100,331,400.29 |
2/9/21 | 0.041 | 0.048 | 0.041 | 0.045 | 247,686,199.81 | 101,838,990.48 |
2/8/21 | 0.037 | 0.044 | 0.037 | 0.041 | 213,825,102.74 | 93,114,063.83 |
2/7/21 | 0.036 | 0.039 | 0.035 | 0.037 | 158,678,207.71 | 84,348,044.16 |
2/6/21 | 0.039 | 0.039 | 0.034 | 0.036 | 231,523,713.48 | 82,289,296.29 |
2/5/21 | 0.034 | 0.039 | 0.034 | 0.039 | 153,174,516.74 | 87,873,150.66 |
2/4/21 | 0.035 | 0.035 | 0.033 | 0.034 | 155,177,270.89 | 77,164,215.71 |
2/3/21 | 0.034 | 0.037 | 0.033 | 0.035 | 145,355,006.32 | 79,146,486.21 |
2/2/21 | 0.033 | 0.034 | 0.032 | 0.034 | 144,421,628.37 | 75,918,941.67 |
2/1/21 | 0.031 | 0.033 | 0.03 | 0.033 | 133,709,041.99 | 73,985,463.97 |
1/31/21 | 0.031 | 0.032 | 0.03 | 0.031 | 135,391,253.81 | 69,691,016.51 |
1/30/21 | 0.031 | 0.032 | 0.03 | 0.031 | 109,391,818.75 | 69,622,239.12 |
1/29/21 | 0.031 | 0.031 | 0.03 | 0.031 | 113,225,531.42 | 69,713,479.05 |
1/28/21 | 0.028 | 0.03 | 0.028 | 0.03 | 117,052,499.009 | 66,679,748.728 |
1/27/21 | 0.03 | 0.03 | 0.026 | 0.028 | 112,182,174.782 | 62,927,366.44 |
1/26/21 | 0.03 | 0.031 | 0.028 | 0.03 | 81,165,377.912 | 66,875,623.621 |
1/25/21 | 0.029 | 0.035 | 0.029 | 0.031 | 143,582,718.479 | 68,963,736.261 |
1/24/21 | 0.028 | 0.029 | 0.028 | 0.029 | 92,543,070.284 | 66,346,657.842 |
1/23/21 | 0.027 | 0.029 | 0.027 | 0.028 | 107,234,508.855 | 63,763,261.061 |
1/22/21 | 0.026 | 0.027 | 0.024 | 0.027 | 112,152,045.846 | 61,210,389.074 |
1/21/21 | 0.028 | 0.029 | 0.026 | 0.026 | 115,557,388.109 | 58,394,298.955 |
1/20/21 | 0.029 | 0.029 | 0.027 | 0.028 | 115,952,107.885 | 64,274,786.714 |
1/19/21 | 0.03 | 0.03 | 0.029 | 0.029 | 97,857,711.29 | 65,521,189.725 |
1/18/21 | 0.028 | 0.031 | 0.028 | 0.03 | 124,161,187.256 | 68,520,817.871 |
1/17/21 | 0.028 | 0.028 | 0.026 | 0.028 | 94,881,495.182 | 63,502,703.98 |
1/16/21 | 0.028 | 0.029 | 0.027 | 0.028 | 111,076,559.73 | 63,424,178.009 |
1/15/21 | 0.026 | 0.033 | 0.026 | 0.028 | 197,409,033.963 | 64,412,347.729 |
1/14/21 | 0.025 | 0.026 | 0.025 | 0.026 | 70,938,020.557 | 58,588,472.016 |
1/13/21 | 0.024 | 0.025 | 0.023 | 0.025 | 47,108,123.736 | 57,002,369.095 |
1/12/21 | 0.023 | 0.025 | 0.023 | 0.024 | 203,808,252.152 | 54,659,118.351 |
1/11/21 | 0.026 | 0.026 | 0.021 | 0.023 | 46,308,924.208 | 52,857,248.576 |
1/10/21 | 0.028 | 0.03 | 0.025 | 0.026 | 116,230,825.855 | 59,892,766.17 |
1/9/21 | 0.027 | 0.029 | 0.025 | 0.028 | 61,823,168.509 | 63,086,827.295 |
1/8/21 | 0.024 | 0.029 | 0.024 | 0.027 | 115,123,929.768 | 60,468,277.354 |
1/7/21 | 0.025 | 0.026 | 0.024 | 0.024 | 74,737,903.45 | 55,215,676.731 |
1/6/21 | 0.024 | 0.025 | 0.023 | 0.025 | 86,615,443.722 | 55,517,933.858 |
1/5/21 | 0.024 | 0.024 | 0.022 | 0.024 | 134,502,975.887 | 53,202,112.396 |
1/4/21 | 0.024 | 0.026 | 0.022 | 0.024 | 86,264,674.998 | 54,084,300.349 |
1/3/21 | 0.024 | 0.025 | 0.023 | 0.024 | 64,565,544.665 | 54,540,455.585 |
1/2/21 | 0.023 | 0.024 | 0.022 | 0.024 | 56,507,357.721 | 53,387,276.947 |
1/1/21 | 0.022 | 0.023 | 0.022 | 0.023 | 45,674,084.959 | 51,673,288.649 |
12/31/20 | 0.023 | 0.023 | 0.022 | 0.022 | 51,061,511.036 | 50,223,984.602 |
12/30/20 | 0.023 | 0.024 | 0.022 | 0.023 | 34,655,451.147 | 51,042,172.683 |
12/29/20 | 0.025 | 0.025 | 0.022 | 0.023 | 74,152,318.076 | 52,052,211.586 |
12/28/20 | 0.023 | 0.025 | 0.023 | 0.025 | 59,623,957.752 | 55,670,086.194 |
12/27/20 | 0.023 | 0.025 | 0.022 | 0.023 | 56,733,388.621 | 52,403,569.975 |
12/26/20 | 0.023 | 0.023 | 0.023 | 0.023 | 53,677,374.65 | 51,705,158.761 |
12/25/20 | 0.024 | 0.024 | 0.023 | 0.023 | 55,341,273.278 | 52,478,544.06 |
12/24/20 | 0.021 | 0.024 | 0.021 | 0.024 | 58,750,862.663 | 53,320,022.135 |
12/23/20 | 0.025 | 0.025 | 0.021 | 0.021 | 49,827,007.831 | 47,401,002.977 |
12/22/20 | 0.026 | 0.026 | 0.024 | 0.025 | 80,759,642.182 | 57,183,473.633 |
12/21/20 | 0.028 | 0.029 | 0.025 | 0.026 | 61,498,865.614 | 58,092,998.061 |
12/20/20 | 0.027 | 0.029 | 0.027 | 0.028 | 83,093,488.055 | 62,446,938.832 |
12/19/20 | 0.027 | 0.028 | 0.027 | 0.027 | 30,052,061.722 | 61,902,516.243 |
12/18/20 | 0.026 | 0.028 | 0.026 | 0.027 | 92,674,724.518 | 62,126,788.458 |
12/17/20 | 0.026 | 0.028 | 0.026 | 0.026 | 74,877,241.034 | 59,799,894.005 |
12/16/20 | 0.026 | 0.027 | 0.025 | 0.026 | 50,143,517 | 59,669,490.561 |
12/15/20 | 0.026 | 0.026 | 0.026 | 0.026 | 29,209,113.565 | 59,117,501.053 |
12/14/20 | 0.026 | 0.026 | 0.025 | 0.026 | 32,388,996.244 | 58,009,547.24 |
12/13/20 | 0.026 | 0.027 | 0.026 | 0.026 | 27,506,320.231 | 58,603,297.987 |
12/12/20 | 0.025 | 0.026 | 0.025 | 0.026 | 35,322,167.993 | 58,386,799.425 |
12/11/20 | 0.026 | 0.026 | 0.024 | 0.025 | 31,843,861.693 | 57,050,089.683 |
12/10/20 | 0.027 | 0.028 | 0.025 | 0.026 | 42,456,753.973 | 58,491,694.393 |
12/9/20 | 0.025 | 0.027 | 0.024 | 0.027 | 303,599,613.944 | 61,009,999.863 |
12/8/20 | 0.028 | 0.028 | 0.025 | 0.025 | 38,512,601.882 | 57,544,547.208 |
12/7/20 | 0.03 | 0.03 | 0.028 | 0.028 | 43,440,443.699 | 64,227,982.001 |
12/6/20 | 0.027 | 0.031 | 0.027 | 0.03 | 76,097,287.653 | 67,097,321.334 |
12/5/20 | 0.026 | 0.027 | 0.025 | 0.027 | 66,382,370.922 | 61,312,914.37 |
12/4/20 | 0.029 | 0.029 | 0.025 | 0.026 | 65,382,572.562 | 57,691,762.116 |
12/3/20 | 0.029 | 0.032 | 0.027 | 0.029 | 79,444,403.779 | 64,776,484.005 |
12/2/20 | 0.03 | 0.03 | 0.026 | 0.029 | 120,033,602.5 | 64,944,856.946 |
12/1/20 | 0.023 | 0.035 | 0.023 | 0.03 | 299,146,484.654 | 67,263,627.498 |
11/30/20 | 0.022 | 0.023 | 0.021 | 0.023 | 50,390,586.26 | 52,749,333.53 |
11/29/20 | 0.022 | 0.022 | 0.021 | 0.022 | 48,487,622.159 | 49,613,566.878 |
11/28/20 | 0.021 | 0.022 | 0.021 | 0.022 | 48,069,791.954 | 49,478,373.906 |
11/27/20 | 0.022 | 0.022 | 0.02 | 0.021 | 73,065,863.716 | 48,228,725.802 |
11/26/20 | 0.026 | 0.026 | 0.02 | 0.022 | 94,882,034.422 | 48,719,008.313 |
11/25/20 | 0.026 | 0.027 | 0.024 | 0.026 | 86,929,391.468 | 57,800,905.396 |
11/24/20 | 0.024 | 0.027 | 0.024 | 0.026 | 95,543,230.837 | 58,486,150.713 |
11/23/20 | 0.023 | 0.025 | 0.023 | 0.024 | 66,103,626.117 | 55,286,247.664 |
11/22/20 | 0.025 | 0.025 | 0.022 | 0.023 | 65,456,002.277 | 52,552,247.958 |
11/21/20 | 0.023 | 0.025 | 0.022 | 0.025 | 56,871,081.394 | 56,847,728.556 |