Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/1/20 | 0.014 | 0.015 | 0.014 | 0.014 | 4,262,036.136 | 11,934,325.43 |
10/27/20 | 0.016 | 0.016 | 0.015 | 0.015 | 8,159,712.199 | 12,886,671.422 |
10/26/20 | 0.017 | 0.017 | 0.016 | 0.016 | 5,380,061.892 | 13,499,900.627 |
10/25/20 | 0.018 | 0.018 | 0.017 | 0.017 | 6,258,759.412 | 14,372,364.454 |
10/24/20 | 0.018 | 0.018 | 0.018 | 0.018 | 5,085,174.82 | 14,735,086.717 |
10/23/20 | 0.018 | 0.018 | 0.017 | 0.018 | 5,474,513.489 | 14,889,301.197 |
10/22/20 | 0.018 | 0.018 | 0.018 | 0.018 | 6,554,885.071 | 14,846,146.449 |
10/21/20 | 0.017 | 0.018 | 0.017 | 0.018 | 6,250,306.854 | 14,722,583.994 |
10/20/20 | 0.018 | 0.018 | 0.017 | 0.017 | 5,825,629.277 | 14,440,736.79 |
10/19/20 | 0.018 | 0.019 | 0.018 | 0.018 | 5,190,305.352 | 15,078,392.786 |
10/18/20 | 0.019 | 0.019 | 0.018 | 0.018 | 4,997,701.686 | 15,335,939.464 |
10/17/20 | 0.018 | 0.019 | 0.018 | 0.019 | 4,663,935.291 | 15,444,439.482 |
10/16/20 | 0.019 | 0.019 | 0.018 | 0.018 | 7,664,348.71 | 15,109,393.182 |
10/15/20 | 0.019 | 0.02 | 0.019 | 0.019 | 7,826,636.591 | 15,730,465.588 |
10/14/20 | 0.02 | 0.02 | 0.019 | 0.019 | 6,885,768.277 | 16,050,004.041 |
10/13/20 | 0.021 | 0.021 | 0.02 | 0.02 | 7,120,278.381 | 16,640,513.584 |
10/12/20 | 0.021 | 0.021 | 0.02 | 0.021 | 10,217,647.077 | 17,064,680.581 |
10/11/20 | 0.021 | 0.021 | 0.02 | 0.021 | 9,039,517.442 | 16,892,984.656 |
10/10/20 | 0.02 | 0.023 | 0.02 | 0.021 | 16,224,963.945 | 17,285,552.043 |
10/9/20 | 0.019 | 0.02 | 0.019 | 0.02 | 6,634,674.621 | 16,549,946.636 |
10/8/20 | 0.019 | 0.02 | 0.018 | 0.019 | 6,341,053.092 | 15,893,628.647 |
10/7/20 | 0.019 | 0.019 | 0.018 | 0.019 | 5,144,953.306 | 15,148,098.556 |
10/6/20 | 0.02 | 0.02 | 0.019 | 0.019 | 6,125,606.185 | 15,368,223.122 |
10/5/20 | 0.02 | 0.021 | 0.02 | 0.02 | 5,282,214.621 | 16,246,041.956 |
10/4/20 | 0.02 | 0.021 | 0.02 | 0.02 | 5,477,442.214 | 16,616,836.774 |
10/3/20 | 0.02 | 0.021 | 0.02 | 0.02 | 5,467,041.464 | 16,713,729.734 |
10/2/20 | 0.022 | 0.022 | 0.019 | 0.02 | 8,708,137.017 | 16,630,545.601 |
10/1/20 | 0.023 | 0.023 | 0.021 | 0.022 | 7,732,845.23 | 17,779,917.394 |
9/29/20 | 0.021 | 0.023 | 0.021 | 0.022 | 14,384,100.208 | 17,917,389.963 |
9/28/20 | 0.02 | 0.022 | 0.02 | 0.021 | 11,390,619.548 | 16,761,057.594 |
9/27/20 | 0.02 | 0.021 | 0.02 | 0.02 | 6,341,942.692 | 16,517,089.636 |
9/26/20 | 0.02 | 0.021 | 0.02 | 0.02 | 6,430,820.514 | 16,646,694.237 |
9/25/20 | 0.02 | 0.02 | 0.019 | 0.02 | 7,615,051.832 | 16,423,929.543 |
9/24/20 | 0.019 | 0.02 | 0.018 | 0.02 | 6,926,669.018 | 16,013,313.321 |
9/23/20 | 0.02 | 0.02 | 0.019 | 0.019 | 7,112,134.441 | 15,437,426.875 |
9/22/20 | 0.02 | 0.021 | 0.019 | 0.02 | 7,072,739.397 | 15,959,755.833 |
9/21/20 | 0.023 | 0.023 | 0.019 | 0.02 | 11,146,223.856 | 16,524,147.936 |
9/20/20 | 0.024 | 0.024 | 0.022 | 0.023 | 9,300,845.368 | 18,411,146.045 |
9/19/20 | 0.022 | 0.024 | 0.022 | 0.024 | 7,994,765.953 | 19,575,455.104 |
9/18/20 | 0.022 | 0.023 | 0.022 | 0.022 | 8,573,184.343 | 18,151,864.833 |
9/17/20 | 0.023 | 0.023 | 0.022 | 0.022 | 8,755,077.638 | 18,217,524.082 |
9/16/20 | 0.023 | 0.023 | 0.022 | 0.023 | 9,525,831.138 | 18,644,380.807 |
9/15/20 | 0.025 | 0.025 | 0.023 | 0.023 | 10,565,950.422 | 18,834,888.319 |
9/14/20 | 0.026 | 0.026 | 0.024 | 0.025 | 11,961,597.95 | 20,196,495.652 |
9/13/20 | 0.027 | 0.028 | 0.024 | 0.026 | 19,912,584.11 | 20,813,996.715 |
9/12/20 | 0.026 | 0.031 | 0.026 | 0.027 | 25,589,998.61 | 22,182,503.466 |
9/11/20 | 0.023 | 0.034 | 0.023 | 0.026 | 52,620,046.28 | 21,306,658.903 |
9/10/20 | 0.021 | 0.024 | 0.021 | 0.023 | 15,911,113.182 | 18,357,427.956 |
9/9/20 | 0.021 | 0.022 | 0.021 | 0.021 | 10,050,719.782 | 17,148,464.333 |
9/8/20 | 0.022 | 0.022 | 0.021 | 0.021 | 10,638,338.771 | 17,007,995.477 |
9/7/20 | 0.022 | 0.023 | 0.02 | 0.022 | 10,881,063.874 | 17,398,105.189 |
9/6/20 | 0.022 | 0.023 | 0.021 | 0.022 | 12,484,051.958 | 17,790,568.031 |
9/5/20 | 0.027 | 0.027 | 0.022 | 0.022 | 20,970,346.91 | 17,745,015.322 |
9/4/20 | 0.02 | 0.027 | 0.02 | 0.026 | 32,655,996.007 | 21,038,336.709 |
9/3/20 | 0.028 | 0.028 | 0.019 | 0.02 | 21,940,143 | 15,995,619.108 |
9/2/20 | 0.029 | 0.031 | 0.026 | 0.028 | 18,777,092.519 | 22,448,861.703 |
9/1/20 | 0.032 | 0.032 | 0.029 | 0.029 | 24,430,296.308 | 23,555,936.7 |
8/31/20 | 0.032 | 0.036 | 0.032 | 0.032 | 33,088,000.123 | 25,709,726.048 |
8/30/20 | 0.036 | 0.036 | 0.031 | 0.032 | 38,625,614.969 | 25,874,634.577 |
8/29/20 | 0.03 | 0.041 | 0.029 | 0.036 | 121,778,894.247 | 28,930,313.955 |
8/28/20 | 0.027 | 0.03 | 0.026 | 0.03 | 26,686,136.626 | 23,951,349.985 |
8/27/20 | 0.026 | 0.027 | 0.023 | 0.027 | 22,422,978.068 | 21,515,901.325 |
8/26/20 | 0.023 | 0.026 | 0.023 | 0.025 | 15,018,102.284 | 20,427,114.887 |
8/25/20 | 0.026 | 0.026 | 0.023 | 0.023 | 16,248,142.96 | 18,709,532.26 |
8/24/20 | 0.026 | 0.028 | 0.026 | 0.026 | 24,353,498.492 | 21,131,989.166 |
8/23/20 | 0.024 | 0.027 | 0.023 | 0.026 | 15,783,938.302 | 20,615,638.682 |
8/22/20 | 0.023 | 0.025 | 0.022 | 0.024 | 12,486,827.957 | 19,286,438.375 |
8/21/20 | 0.022 | 0.025 | 0.022 | 0.023 | 16,412,156.714 | 18,531,867.946 |
8/20/20 | 0.022 | 0.022 | 0.021 | 0.022 | 8,190,436.568 | 17,666,390.895 |
8/19/20 | 0.024 | 0.024 | 0.021 | 0.022 | 10,207,998.929 | 17,622,092.304 |
8/18/20 | 0.024 | 0.024 | 0.022 | 0.024 | 9,307,690.552 | 18,922,250.737 |
8/17/20 | 0.025 | 0.025 | 0.024 | 0.024 | 9,243,410.234 | 19,110,406.609 |
8/16/20 | 0.025 | 0.026 | 0.024 | 0.025 | 11,260,002.486 | 19,883,498.128 |
8/15/20 | 0.024 | 0.027 | 0.023 | 0.025 | 16,146,486.321 | 19,848,664.772 |
8/14/20 | 0.028 | 0.03 | 0.023 | 0.024 | 31,087,438.993 | 18,910,026.223 |
8/13/20 | 0.02 | 0.029 | 0.02 | 0.028 | 47,032,427.579 | 22,714,322.989 |
8/12/20 | 0.02 | 0.021 | 0.019 | 0.02 | 8,421,608.709 | 16,007,092.775 |
8/11/20 | 0.021 | 0.022 | 0.019 | 0.02 | 9,825,331.627 | 15,539,163.048 |
8/10/20 | 0.02 | 0.021 | 0.02 | 0.021 | 10,072,196.985 | 16,644,191.213 |
8/9/20 | 0.02 | 0.02 | 0.019 | 0.02 | 6,963,065.666 | 15,761,324.679 |
8/8/20 | 0.019 | 0.02 | 0.019 | 0.02 | 5,912,081.156 | 15,565,833.039 |
8/7/20 | 0.021 | 0.021 | 0.019 | 0.019 | 8,416,531.671 | 15,143,429.561 |
8/6/20 | 0.02 | 0.022 | 0.02 | 0.021 | 14,405,247.014 | 16,229,775.936 |
8/5/20 | 0.018 | 0.02 | 0.017 | 0.02 | 12,563,106.245 | 15,602,640.734 |
8/4/20 | 0.017 | 0.018 | 0.017 | 0.018 | 5,126,396.256 | 13,633,278.437 |
8/3/20 | 0.018 | 0.018 | 0.017 | 0.017 | 4,879,207.835 | 13,393,331.787 |
8/2/20 | 0.018 | 0.018 | 0.017 | 0.018 | 8,615,656.55 | 13,527,101.192 |
8/1/20 | 0.018 | 0.018 | 0.018 | 0.018 | 5,653,611.237 | 13,922,871.546 |
7/31/20 | 0.018 | 0.018 | 0.018 | 0.018 | 4,894,425.08 | 13,933,521.933 |
7/30/20 | 0.019 | 0.019 | 0.018 | 0.018 | 5,086,081.658 | 14,007,949.752 |