Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 0.013 | 0.014 | 0.012 | 0.013 | 1,184,290.35 | 10,463,525.25 |
2/23/21 | 0.014 | 0.014 | 0.011 | 0.013 | 1,128,160.02 | 10,554,379.61 |
2/22/21 | 0.017 | 0.018 | 0.013 | 0.014 | 4,138,626.5 | 11,634,446.28 |
2/21/21 | 0.015 | 0.022 | 0.014 | 0.017 | 5,276,594.42 | 13,893,596.26 |
2/20/21 | 0.016 | 0.016 | 0.015 | 0.015 | 425,439.82 | 12,505,378.38 |
2/19/21 | 0.016 | 0.017 | 0.016 | 0.016 | 460,395.85 | 13,119,022.86 |
2/18/21 | 0.017 | 0.018 | 0.016 | 0.016 | 548,010.36 | 13,632,918.68 |
2/17/21 | 0.017 | 0.017 | 0.016 | 0.017 | 368,514.27 | 13,961,342.54 |
2/16/21 | 0.016 | 0.018 | 0.016 | 0.017 | 502,335.85 | 13,926,411.6 |
2/15/21 | 0.018 | 0.018 | 0.015 | 0.016 | 645,765.91 | 13,561,290.54 |
2/14/21 | 0.019 | 0.019 | 0.018 | 0.018 | 797,400.75 | 15,072,197.01 |
2/13/21 | 0.019 | 0.021 | 0.018 | 0.019 | 1,636,816.48 | 16,042,609.69 |
2/12/21 | 0.016 | 0.023 | 0.016 | 0.019 | 4,195,463.25 | 15,368,306.09 |
2/11/21 | 0.015 | 0.016 | 0.015 | 0.016 | 793,015.92 | 13,303,495.73 |
2/10/21 | 0.015 | 0.016 | 0.015 | 0.015 | 387,698.18 | 12,342,541.59 |
2/9/21 | 0.015 | 0.015 | 0.015 | 0.015 | 465,653.06 | 12,412,691.75 |
2/8/21 | 0.015 | 0.016 | 0.015 | 0.015 | 803,150.73 | 12,459,146.68 |
2/7/21 | 0.016 | 0.016 | 0.015 | 0.015 | 833,881.06 | 12,366,340.62 |
2/6/21 | 0.018 | 0.019 | 0.016 | 0.016 | 875,684.64 | 13,367,129.13 |
2/5/21 | 0.011 | 0.025 | 0.011 | 0.018 | 4,714,135.77 | 14,841,120.55 |
2/4/21 | 0.011 | 0.011 | 0.011 | 0.011 | 223,061.5 | 9,251,588.42 |
2/3/21 | 0.01 | 0.011 | 0.01 | 0.011 | 164,187.45 | 8,801,086.69 |
2/2/21 | 0.011 | 0.011 | 0.01 | 0.01 | 306,460.43 | 8,523,581.97 |
2/1/21 | 0.01 | 0.014 | 0.01 | 0.011 | 1,177,577.13 | 8,809,967.87 |
1/31/21 | 0.01 | 0.01 | 0.01 | 0.01 | 70,359.22 | 8,533,746.18 |
1/30/21 | 0.01 | 0.011 | 0.01 | 0.01 | 30,975.23 | 8,424,223.52 |
1/29/21 | 0.01 | 0.011 | 0.01 | 0.01 | 143,753.86 | 8,555,551.87 |
1/28/21 | 0.01 | 0.01 | 0.01 | 0.01 | 102,105.639 | 7,976,908.51 |
1/27/21 | 0.01 | 0.01 | 0.01 | 0.01 | 74,732.361 | 8,228,196.315 |
1/26/21 | 0.01 | 0.01 | 0.01 | 0.01 | 40,409.764 | 8,212,373.521 |
1/25/21 | 0.01 | 0.01 | 0.01 | 0.01 | 45,268.715 | 8,322,010.303 |
1/24/21 | 0.01 | 0.01 | 0.01 | 0.01 | 93,121.84 | 8,162,609.906 |
1/23/21 | 0.01 | 0.01 | 0.01 | 0.01 | 113,352.34 | 8,339,305.196 |
1/22/21 | 0.01 | 0.01 | 0.01 | 0.01 | 165,716.072 | 8,406,972.222 |
1/21/21 | 0.011 | 0.011 | 0.01 | 0.01 | 232,713.594 | 8,597,703.325 |
1/20/21 | 0.011 | 0.012 | 0.01 | 0.011 | 393,260.786 | 9,461,602.302 |
1/19/21 | 0.01 | 0.011 | 0.01 | 0.011 | 90,847.545 | 9,337,801.396 |
1/18/21 | 0.01 | 0.011 | 0.01 | 0.01 | 30,838.55 | 8,643,902.603 |
1/17/21 | 0.011 | 0.011 | 0.01 | 0.01 | 44,696.264 | 8,416,519.156 |
1/16/21 | 0.01 | 0.011 | 0.01 | 0.011 | 37,650.383 | 8,726,602.172 |
1/15/21 | 0.011 | 0.011 | 0.01 | 0.01 | 69,657.255 | 8,712,752.089 |
1/14/21 | 0.011 | 0.011 | 0.01 | 0.01 | 91,037.332 | 8,710,641.489 |
1/13/21 | 0.011 | 0.011 | 0.01 | 0.011 | 95,746.227 | 8,763,393.059 |
1/12/21 | 0.011 | 0.011 | 0.011 | 0.011 | 57,663.349 | 9,246,560.682 |
1/11/21 | 0.012 | 0.012 | 0.01 | 0.011 | 140,578.32 | 9,144,777.644 |
1/10/21 | 0.012 | 0.012 | 0.011 | 0.012 | 179,633.952 | 9,982,887.63 |
1/9/21 | 0.012 | 0.012 | 0.011 | 0.012 | 183,083.443 | 9,775,478.744 |
1/8/21 | 0.013 | 0.013 | 0.011 | 0.012 | 377,790.604 | 10,129,417.551 |
1/7/21 | 0.011 | 0.014 | 0.01 | 0.013 | 225,081.83 | 10,572,383.788 |
1/6/21 | 0.01 | 0.011 | 0.01 | 0.011 | 251,732.774 | 8,941,686.683 |
1/5/21 | 0.009 | 0.01 | 0.009 | 0.01 | 64,204.799 | 8,124,220.99 |
1/4/21 | 0.011 | 0.011 | 0.009 | 0.009 | 121,457.959 | 7,865,714.72 |
1/3/21 | 0.011 | 0.011 | 0.01 | 0.011 | 107,621.235 | 8,900,924.601 |
1/2/21 | 0.011 | 0.011 | 0.011 | 0.011 | 42,730.14 | 9,084,205.979 |
1/1/21 | 0.011 | 0.011 | 0.011 | 0.011 | 81,257.701 | 9,038,228.693 |
12/31/20 | 0.011 | 0.011 | 0.011 | 0.011 | 35,033.721 | 9,109,498.344 |
12/30/20 | 0.012 | 0.012 | 0.01 | 0.011 | 130,754.407 | 9,123,866.042 |
12/29/20 | 0.012 | 0.012 | 0.011 | 0.012 | 63,690.68 | 9,852,957.249 |
12/28/20 | 0.012 | 0.012 | 0.012 | 0.012 | 91,105.998 | 9,788,639.382 |
12/27/20 | 0.012 | 0.013 | 0.012 | 0.012 | 193,327.482 | 10,105,743.9 |
12/26/20 | 0.012 | 0.013 | 0.012 | 0.012 | 348,358.488 | 10,128,979.265 |
12/25/20 | 0.012 | 0.012 | 0.012 | 0.012 | 280,674.886 | 9,854,634.87 |
12/24/20 | 0.011 | 0.012 | 0.011 | 0.012 | 310,394.604 | 9,790,400.899 |
12/23/20 | 0.011 | 0.011 | 0.011 | 0.011 | 287,598.298 | 9,089,820.833 |
12/22/20 | 0.011 | 0.012 | 0.011 | 0.011 | 403,056.17 | 9,337,643.727 |
12/21/20 | 0.01 | 0.011 | 0.01 | 0.011 | 1,931,356.867 | 9,321,843.8 |
12/20/20 | 0.01 | 0.011 | 0.01 | 0.01 | 1,723,013.19 | 8,665,359.35 |
12/19/20 | 0.01 | 0.011 | 0.01 | 0.01 | 1,589,870.052 | 8,633,605.15 |
12/18/20 | 0.01 | 0.011 | 0.01 | 0.01 | 1,780,578.35 | 8,608,648.197 |
12/17/20 | 0.01 | 0.011 | 0.01 | 0.01 | 1,073,536.161 | 8,176,882.812 |
12/16/20 | 0.01 | 0.011 | 0.01 | 0.01 | 553,627.697 | 8,713,812.201 |
12/15/20 | 0.011 | 0.011 | 0.01 | 0.01 | 1,193,421.574 | 8,569,912.739 |
12/14/20 | 0.01 | 0.011 | 0.01 | 0.011 | 1,190,209.389 | 8,783,980.501 |
12/13/20 | 0.01 | 0.01 | 0.01 | 0.01 | 2,631,939.855 | 8,468,496.071 |
12/12/20 | 0.01 | 0.01 | 0.01 | 0.01 | 1,549,115.68 | 8,528,989.025 |
12/11/20 | 0.01 | 0.01 | 0.01 | 0.01 | 830,561.639 | 8,087,505.376 |
12/10/20 | 0.01 | 0.01 | 0.01 | 0.01 | 1,877,525.581 | 8,164,019.717 |
12/9/20 | 0.01 | 0.01 | 0.01 | 0.01 | 1,873,091.266 | 8,079,466.586 |
12/8/20 | 0.01 | 0.01 | 0.01 | 0.01 | 2,827,629.51 | 8,036,305.274 |
12/7/20 | 0.01 | 0.01 | 0.01 | 0.01 | 2,968,522.83 | 8,350,211.425 |
12/6/20 | 0.01 | 0.01 | 0.01 | 0.01 | 2,941,004.142 | 8,539,440.916 |
12/5/20 | 0.01 | 0.01 | 0.01 | 0.01 | 895,895.582 | 8,417,794.18 |
12/4/20 | 0.01 | 0.01 | 0.01 | 0.01 | 2,962,061.347 | 8,005,545.441 |
12/3/20 | 0.01 | 0.01 | 0.01 | 0.01 | 2,245,453.742 | 8,325,921.708 |
12/2/20 | 0.01 | 0.01 | 0.009 | 0.01 | 2,836,177.38 | 8,005,895.152 |
12/1/20 | 0.01 | 0.01 | 0.01 | 0.01 | 2,923,457.365 | 7,915,502.413 |
11/30/20 | 0.01 | 0.01 | 0.01 | 0.01 | 2,900,158.788 | 8,268,845.475 |
11/29/20 | 0.01 | 0.01 | 0.01 | 0.01 | 2,923,697.966 | 8,285,596.083 |
11/28/20 | 0.01 | 0.01 | 0.01 | 0.01 | 1,717,207.982 | 8,308,035.933 |
11/27/20 | 0.01 | 0.01 | 0.009 | 0.01 | 2,627,380.043 | 8,246,946.437 |