Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/20/21 | 0.668 | 0.672 | 0.605 | 0.656 | 7,646,254.068 | 81,215,123.885 |
1/19/21 | 0.644 | 0.687 | 0.623 | 0.666 | 10,258,937.89 | 82,438,100.041 |
1/18/21 | 0.625 | 0.649 | 0.598 | 0.643 | 4,491,922.396 | 79,510,345.362 |
1/17/21 | 0.616 | 0.642 | 0.575 | 0.625 | 4,676,817.876 | 77,386,274.132 |
1/16/21 | 0.584 | 0.629 | 0.57 | 0.617 | 5,038,126.975 | 76,348,527.339 |
1/15/21 | 0.585 | 0.589 | 0.54 | 0.584 | 3,464,780.591 | 72,250,410.223 |
1/14/21 | 0.574 | 0.591 | 0.559 | 0.585 | 3,679,140.807 | 72,308,267.774 |
1/13/21 | 0.561 | 0.579 | 0.534 | 0.574 | 3,351,765.682 | 71,021,277.837 |
1/12/21 | 0.566 | 0.582 | 0.525 | 0.561 | 3,834,357.383 | 69,361,446.383 |
1/11/21 | 0.606 | 0.606 | 0.509 | 0.566 | 5,394,109.768 | 70,011,432.69 |
1/10/21 | 0.633 | 0.652 | 0.563 | 0.606 | 6,882,533.57 | 74,873,381.173 |
1/9/21 | 0.583 | 0.635 | 0.564 | 0.632 | 6,631,758.978 | 78,145,594.656 |
1/8/21 | 0.589 | 0.593 | 0.542 | 0.584 | 5,053,785.132 | 72,242,815.641 |
1/7/21 | 0.573 | 0.606 | 0.551 | 0.589 | 10,249,243.976 | 72,711,794.934 |
1/6/21 | 0.547 | 0.59 | 0.527 | 0.573 | 4,390,705.66 | 70,767,559.246 |
1/5/21 | 0.542 | 0.549 | 0.514 | 0.546 | 3,199,811.127 | 67,448,463.86 |
1/4/21 | 0.481 | 0.567 | 0.473 | 0.542 | 5,343,502.685 | 66,962,415.347 |
1/3/21 | 0.477 | 0.5 | 0.456 | 0.48 | 2,116,875.857 | 59,308,483.87 |
1/2/21 | 0.491 | 0.522 | 0.466 | 0.477 | 2,196,511.569 | 58,836,534.239 |
1/1/21 | 0.507 | 0.548 | 0.49 | 0.491 | 1,402,668.725 | 60,570,971.88 |
12/31/20 | 0.516 | 0.528 | 0.492 | 0.507 | 1,254,650.416 | 62,631,233.291 |
12/30/20 | 0.522 | 0.558 | 0.514 | 0.516 | 1,286,830.124 | 63,682,739.447 |
12/29/20 | 0.536 | 0.54 | 0.503 | 0.522 | 1,688,063.733 | 64,460,379.267 |
12/28/20 | 0.532 | 0.552 | 0.525 | 0.537 | 2,263,653.64 | 66,208,556.461 |
12/27/20 | 0.516 | 0.55 | 0.508 | 0.532 | 2,815,618.096 | 65,681,226.085 |
12/26/20 | 0.533 | 0.541 | 0.507 | 0.516 | 1,765,209.349 | 63,668,186.436 |
12/25/20 | 0.523 | 0.548 | 0.515 | 0.533 | 1,612,778.245 | 65,739,223.361 |
12/24/20 | 0.497 | 0.535 | 0.486 | 0.522 | 1,738,242.025 | 64,429,985.42 |
12/23/20 | 0.574 | 0.574 | 0.49 | 0.497 | 2,144,873.127 | 61,344,137.112 |
12/22/20 | 0.572 | 0.581 | 0.541 | 0.573 | 1,977,540.013 | 70,639,457.994 |
12/21/20 | 0.578 | 0.588 | 0.541 | 0.573 | 3,065,004.442 | 70,595,876.511 |
12/20/20 | 0.617 | 0.617 | 0.569 | 0.579 | 2,980,579.437 | 71,347,649.462 |
12/19/20 | 0.579 | 0.674 | 0.574 | 0.615 | 17,861,209.907 | 75,841,033.511 |
12/18/20 | 0.544 | 0.658 | 0.533 | 0.579 | 12,556,722.984 | 71,379,509.95 |
12/17/20 | 0.555 | 0.565 | 0.532 | 0.544 | 3,074,326.71 | 67,062,559.937 |
12/16/20 | 0.546 | 0.56 | 0.532 | 0.554 | 2,322,171.47 | 68,219,491.857 |
12/15/20 | 0.545 | 0.553 | 0.526 | 0.546 | 1,825,682.895 | 67,253,523.314 |
12/14/20 | 0.544 | 0.555 | 0.533 | 0.545 | 1,560,600.772 | 67,098,738.809 |
12/13/20 | 0.545 | 0.569 | 0.538 | 0.544 | 3,197,758.448 | 67,044,416.29 |
12/12/20 | 0.51 | 0.552 | 0.507 | 0.545 | 1,919,516.463 | 67,126,915.989 |
12/11/20 | 0.52 | 0.527 | 0.49 | 0.51 | 1,638,373.729 | 62,852,863.299 |
12/10/20 | 0.537 | 0.543 | 0.509 | 0.52 | 2,010,735.933 | 64,001,899.736 |
12/9/20 | 0.55 | 0.553 | 0.511 | 0.537 | 2,648,168.042 | 66,075,536.258 |
12/8/20 | 0.577 | 0.599 | 0.543 | 0.55 | 3,771,586.462 | 67,647,357.507 |
12/7/20 | 0.567 | 0.587 | 0.555 | 0.577 | 3,244,858.065 | 71,039,360.814 |
12/6/20 | 0.582 | 0.583 | 0.551 | 0.567 | 2,142,824.139 | 69,724,813.499 |
12/5/20 | 0.553 | 0.582 | 0.549 | 0.582 | 3,103,182.68 | 71,597,433.91 |
12/4/20 | 0.598 | 0.613 | 0.552 | 0.552 | 3,728,227.003 | 67,916,994.796 |
12/3/20 | 0.607 | 0.636 | 0.59 | 0.597 | 4,808,190.15 | 73,488,307.073 |
12/2/20 | 0.578 | 0.614 | 0.57 | 0.607 | 4,204,007.245 | 74,626,342.005 |
11/29/20 | 0.58 | 0.585 | 0.56 | 0.569 | 3,992,232.691 | 69,917,396.347 |
11/28/20 | 0.545 | 0.616 | 0.536 | 0.579 | 11,109,966.4 | 71,223,008.121 |
11/27/20 | 0.533 | 0.559 | 0.509 | 0.545 | 4,257,169.181 | 66,981,042.181 |
11/26/20 | 0.613 | 0.643 | 0.493 | 0.533 | 7,258,428.878 | 65,479,854.867 |
11/25/20 | 0.624 | 0.722 | 0.591 | 0.606 | 21,862,909.658 | 74,459,795.434 |
11/24/20 | 0.504 | 0.767 | 0.502 | 0.622 | 36,759,929.908 | 76,386,237.154 |
11/23/20 | 0.481 | 0.512 | 0.472 | 0.504 | 3,416,309.798 | 61,926,664.048 |
11/22/20 | 0.511 | 0.512 | 0.468 | 0.482 | 3,150,118.955 | 59,177,396.013 |
11/21/20 | 0.473 | 0.516 | 0.466 | 0.511 | 3,200,659.504 | 62,824,696.484 |
11/20/20 | 0.464 | 0.492 | 0.464 | 0.473 | 2,856,576.626 | 58,082,405.513 |
11/19/20 | 0.46 | 0.498 | 0.44 | 0.463 | 2,748,625.736 | 56,932,073.34 |
11/18/20 | 0.467 | 0.477 | 0.445 | 0.46 | 2,350,774.956 | 56,499,364.967 |
11/17/20 | 0.465 | 0.476 | 0.459 | 0.468 | 2,212,349.653 | 57,422,044.725 |
11/16/20 | 0.453 | 0.471 | 0.452 | 0.461 | 2,006,248.242 | 56,567,370.856 |
11/15/20 | 0.481 | 0.482 | 0.449 | 0.453 | 2,186,472.087 | 55,618,310.89 |
11/14/20 | 0.483 | 0.497 | 0.462 | 0.481 | 2,555,242.012 | 59,088,813.008 |
11/13/20 | 0.466 | 0.487 | 0.463 | 0.483 | 1,795,740.949 | 59,252,692.951 |
11/12/20 | 0.476 | 0.476 | 0.456 | 0.466 | 1,989,592.108 | 57,183,338.659 |
11/11/20 | 0.486 | 0.498 | 0.472 | 0.476 | 2,340,325.761 | 58,366,381.704 |
11/10/20 | 0.455 | 0.496 | 0.454 | 0.486 | 2,481,557.59 | 59,650,036.103 |
11/9/20 | 0.454 | 0.47 | 0.436 | 0.455 | 2,765,078.839 | 55,879,674.905 |
11/8/20 | 0.431 | 0.46 | 0.429 | 0.454 | 1,824,335.547 | 55,676,562.786 |
11/7/20 | 0.457 | 0.474 | 0.416 | 0.431 | 2,083,445.958 | 52,818,552.89 |
11/6/20 | 0.434 | 0.47 | 0.43 | 0.457 | 2,322,990.504 | 56,018,388.064 |
11/5/20 | 0.43 | 0.44 | 0.417 | 0.434 | 3,164,652.208 | 53,260,107.75 |
11/4/20 | 0.419 | 0.439 | 0.377 | 0.43 | 2,924,186.202 | 52,753,430.38 |
11/3/20 | 0.435 | 0.436 | 0.392 | 0.419 | 2,122,285.185 | 51,350,184.955 |
11/1/20 | 0.434 | 0.435 | 0.391 | 0.429 | 1,925,939.244 | 52,603,375.004 |
10/27/20 | 0.496 | 0.517 | 0.484 | 0.49 | 3,486,402.966 | 60,042,122.47 |
10/26/20 | 0.503 | 0.523 | 0.489 | 0.496 | 3,401,249.318 | 60,771,254.248 |
10/25/20 | 0.526 | 0.526 | 0.497 | 0.503 | 2,936,616.518 | 61,553,571.596 |
10/24/20 | 0.508 | 0.552 | 0.508 | 0.526 | 5,082,118.922 | 64,320,755.736 |
10/23/20 | 0.502 | 0.525 | 0.495 | 0.508 | 3,054,069.262 | 62,197,087.995 |
10/22/20 | 0.494 | 0.51 | 0.484 | 0.499 | 2,304,617.442 | 61,086,577.681 |
10/21/20 | 0.487 | 0.501 | 0.477 | 0.493 | 3,351,762.263 | 60,330,760.521 |
10/20/20 | 0.523 | 0.534 | 0.483 | 0.487 | 3,094,649.683 | 59,599,988.244 |
10/19/20 | 0.537 | 0.554 | 0.518 | 0.523 | 2,704,502.916 | 64,001,869.227 |
10/18/20 | 0.528 | 0.574 | 0.521 | 0.539 | 2,216,669.241 | 65,967,209.742 |
10/17/20 | 0.539 | 0.568 | 0.522 | 0.531 | 2,264,368.531 | 64,934,538.362 |
10/16/20 | 0.541 | 0.549 | 0.523 | 0.539 | 2,278,095.006 | 65,913,922.548 |