Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.031 | 0.035 | 0.031 | 0.034 | 3,058,629.77 | 70,366,387.89 |
2/16/21 | 0.032 | 0.034 | 0.03 | 0.031 | 2,538,285 | 63,923,081.24 |
2/15/21 | 0.032 | 0.035 | 0.03 | 0.032 | 4,027,063.01 | 66,036,312.32 |
2/14/21 | 0.029 | 0.032 | 0.029 | 0.032 | 7,081,087.83 | 66,462,694.39 |
2/13/21 | 0.031 | 0.031 | 0.028 | 0.029 | 2,106,123.94 | 59,061,987.54 |
2/12/21 | 0.031 | 0.032 | 0.031 | 0.031 | 2,634,181.75 | 62,706,211.86 |
2/11/21 | 0.031 | 0.033 | 0.03 | 0.031 | 3,938,961.83 | 64,220,359.51 |
2/10/21 | 0.029 | 0.035 | 0.029 | 0.031 | 3,807,112.17 | 63,744,786.94 |
2/9/21 | 0.028 | 0.03 | 0.026 | 0.029 | 2,769,841.87 | 59,967,347.9 |
2/8/21 | 0.026 | 0.029 | 0.024 | 0.028 | 2,641,872.87 | 58,395,032.06 |
2/7/21 | 0.024 | 0.027 | 0.023 | 0.026 | 3,017,572.95 | 54,203,510.95 |
2/6/21 | 0.025 | 0.026 | 0.024 | 0.024 | 3,445,022.86 | 48,898,254.39 |
2/5/21 | 0.02 | 0.027 | 0.02 | 0.025 | 5,876,288.07 | 51,949,293.57 |
2/4/21 | 0.022 | 0.022 | 0.02 | 0.02 | 2,558,214.22 | 41,974,691.64 |
2/3/21 | 0.021 | 0.022 | 0.021 | 0.022 | 8,278,061.02 | 44,144,573.16 |
2/2/21 | 0.022 | 0.022 | 0.021 | 0.021 | 3,677,149.04 | 43,672,510.93 |
2/1/21 | 0.021 | 0.022 | 0.021 | 0.022 | 3,038,456.53 | 45,565,354.45 |
1/31/21 | 0.022 | 0.022 | 0.021 | 0.021 | 2,274,448.22 | 42,758,976.39 |
1/30/21 | 0.023 | 0.023 | 0.022 | 0.022 | 3,643,656.44 | 44,998,413.61 |
1/29/21 | 0.024 | 0.024 | 0.022 | 0.023 | 595,876.54 | 46,618,642.7 |
1/28/21 | 0.02 | 0.022 | 0.02 | 0.021 | 7,540,458.311 | 43,889,392.437 |
1/27/21 | 0.023 | 0.023 | 0.02 | 0.02 | 3,384,408.178 | 41,748,912.761 |
1/26/21 | 0.023 | 0.023 | 0.021 | 0.023 | 2,482,688.145 | 46,274,809.377 |
1/25/21 | 0.022 | 0.024 | 0.022 | 0.023 | 2,358,007.869 | 46,175,238.457 |
1/24/21 | 0.024 | 0.025 | 0.022 | 0.022 | 3,396,602.552 | 45,523,873.691 |
1/23/21 | 0.023 | 0.024 | 0.022 | 0.024 | 2,019,256.347 | 48,357,291.923 |
1/22/21 | 0.021 | 0.024 | 0.021 | 0.023 | 2,964,083.806 | 46,536,428.98 |
1/21/21 | 0.025 | 0.026 | 0.021 | 0.021 | 3,199,770.586 | 43,768,925.171 |
1/20/21 | 0.022 | 0.025 | 0.019 | 0.025 | 6,331,873.248 | 51,044,850.365 |
1/19/21 | 0.022 | 0.025 | 0.021 | 0.022 | 5,592,779.954 | 45,175,814.494 |
1/18/21 | 0.019 | 0.022 | 0.018 | 0.022 | 3,098,167.824 | 45,387,301.651 |
1/17/21 | 0.019 | 0.021 | 0.018 | 0.019 | 1,319,202.478 | 39,713,097.236 |
1/16/21 | 0.019 | 0.024 | 0.019 | 0.019 | 1,358,240.818 | 39,741,786.379 |
1/15/21 | 0.018 | 0.021 | 0.018 | 0.019 | 1,533,230.703 | 39,580,788.057 |
1/14/21 | 0.018 | 0.018 | 0.017 | 0.018 | 1,400,870.401 | 37,238,717.626 |
1/13/21 | 0.017 | 0.018 | 0.017 | 0.018 | 1,268,587.899 | 35,908,383.779 |
1/12/21 | 0.018 | 0.019 | 0.017 | 0.017 | 1,316,603.7 | 35,154,537.724 |
1/11/21 | 0.018 | 0.018 | 0.015 | 0.018 | 1,808,879.939 | 36,690,926.532 |
1/10/21 | 0.019 | 0.02 | 0.017 | 0.018 | 1,588,515.512 | 36,403,659.674 |
1/9/21 | 0.019 | 0.02 | 0.018 | 0.019 | 4,367,569.237 | 39,665,526.645 |
1/8/21 | 0.021 | 0.022 | 0.017 | 0.019 | 2,201,406.134 | 38,409,023.247 |
1/7/21 | 0.021 | 0.022 | 0.02 | 0.021 | 1,730,533.707 | 43,492,202.73 |
1/6/21 | 0.021 | 0.022 | 0.021 | 0.021 | 1,819,597.194 | 43,371,805.862 |
1/5/21 | 0.02 | 0.022 | 0.02 | 0.021 | 1,429,051.402 | 43,045,130.573 |
1/4/21 | 0.022 | 0.023 | 0.019 | 0.02 | 1,687,653.104 | 41,253,020.532 |
1/3/21 | 0.021 | 0.022 | 0.021 | 0.022 | 1,492,925.737 | 44,891,580.825 |
1/2/21 | 0.022 | 0.022 | 0.021 | 0.021 | 1,430,318.249 | 43,580,417.212 |
1/1/21 | 0.021 | 0.023 | 0.02 | 0.022 | 1,483,567.183 | 45,829,936.035 |
12/31/20 | 0.021 | 0.022 | 0.02 | 0.021 | 1,444,457.349 | 43,887,067.672 |
12/30/20 | 0.023 | 0.023 | 0.019 | 0.021 | 1,825,410.446 | 42,609,925.647 |
12/29/20 | 0.024 | 0.026 | 0.023 | 0.023 | 1,668,608.14 | 47,351,147.005 |
12/28/20 | 0.025 | 0.026 | 0.024 | 0.024 | 1,490,960.168 | 49,896,481.839 |
12/27/20 | 0.025 | 0.026 | 0.024 | 0.025 | 1,747,930.046 | 51,810,181.52 |
12/26/20 | 0.026 | 0.026 | 0.025 | 0.025 | 529,007.618 | 50,632,986.341 |
12/25/20 | 0.027 | 0.027 | 0.024 | 0.026 | 1,610,532.152 | 53,165,007.028 |
12/24/20 | 0.023 | 0.027 | 0.022 | 0.027 | 1,826,288.913 | 55,255,784.009 |
12/23/20 | 0.029 | 0.029 | 0.021 | 0.023 | 2,106,351.239 | 46,840,576.53 |
12/22/20 | 0.024 | 0.029 | 0.024 | 0.029 | 2,214,664.064 | 59,137,614.19 |
12/21/20 | 0.029 | 0.029 | 0.023 | 0.024 | 2,111,915.59 | 50,015,114.386 |
12/20/20 | 0.025 | 0.029 | 0.024 | 0.029 | 2,387,694.51 | 59,149,982.134 |
12/19/20 | 0.022 | 0.026 | 0.022 | 0.025 | 2,082,031.602 | 50,656,621.305 |
12/18/20 | 0.018 | 0.022 | 0.018 | 0.022 | 1,754,847.533 | 44,209,252.182 |
12/17/20 | 0.017 | 0.019 | 0.017 | 0.018 | 1,551,767.267 | 37,355,128.699 |
12/16/20 | 0.017 | 0.018 | 0.017 | 0.017 | 1,119,986.156 | 34,550,211.165 |
12/15/20 | 0.018 | 0.018 | 0.017 | 0.017 | 1,148,643.268 | 34,499,639.224 |
12/14/20 | 0.018 | 0.018 | 0.016 | 0.018 | 1,377,419.611 | 30,717,012.081 |
12/13/20 | 0.017 | 0.018 | 0.016 | 0.017 | 2,114,402.901 | 30,573,208.045 |
12/12/20 | 0.016 | 0.017 | 0.016 | 0.017 | 1,268,271.847 | 29,854,384.398 |
12/11/20 | 0.016 | 0.016 | 0.015 | 0.016 | 854,213.19 | 28,023,525.465 |
12/10/20 | 0.016 | 0.017 | 0.015 | 0.016 | 863,223.034 | 27,929,972.288 |
12/9/20 | 0.016 | 0.017 | 0.015 | 0.016 | 1,354,151.468 | 28,591,290.227 |
12/8/20 | 0.018 | 0.019 | 0.016 | 0.016 | 1,551,168.459 | 28,099,272.464 |
12/7/20 | 0.016 | 0.018 | 0.015 | 0.018 | 2,186,861.733 | 30,736,711.467 |
12/6/20 | 0.015 | 0.016 | 0.014 | 0.016 | 939,136.394 | 27,731,732.343 |
12/5/20 | 0.014 | 0.015 | 0.014 | 0.015 | 1,775,709.566 | 25,796,581.448 |
12/4/20 | 0.015 | 0.017 | 0.014 | 0.014 | 850,751.02 | 24,961,247.152 |
12/3/20 | 0.015 | 0.016 | 0.014 | 0.016 | 9,095,221.691 | 27,516,932.053 |
12/2/20 | 0.015 | 0.015 | 0.014 | 0.015 | 1,029,624.787 | 25,724,249.976 |
12/1/20 | 0.015 | 0.016 | 0.014 | 0.015 | 1,603,465.877 | 26,300,382.821 |
11/30/20 | 0.016 | 0.016 | 0.015 | 0.015 | 1,579,096.534 | 26,688,476.404 |
11/29/20 | 0.016 | 0.017 | 0.015 | 0.016 | 1,195,813.367 | 27,660,095.894 |
11/28/20 | 0.015 | 0.016 | 0.015 | 0.016 | 583,845.323 | 27,427,336.66 |
11/27/20 | 0.015 | 0.017 | 0.015 | 0.015 | 1,043,988.878 | 26,685,827.893 |
11/26/20 | 0.017 | 0.017 | 0.015 | 0.015 | 1,139,961.299 | 26,326,550.849 |
11/25/20 | 0.019 | 0.019 | 0.017 | 0.017 | 1,201,649.568 | 30,218,729.395 |
11/24/20 | 0.019 | 0.019 | 0.018 | 0.019 | 1,221,552.177 | 32,473,170.002 |
11/23/20 | 0.018 | 0.019 | 0.018 | 0.019 | 2,088,539.52 | 32,504,145.838 |
11/22/20 | 0.017 | 0.019 | 0.017 | 0.018 | 1,383,217.316 | 31,687,275.223 |
11/21/20 | 0.018 | 0.019 | 0.016 | 0.017 | 914,195.66 | 30,064,760.488 |