Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 0.044 | 0.046 | 0.043 | 0.045 | 9,492,829.111 | 43,949,585.95 |
1/15/21 | 0.046 | 0.046 | 0.041 | 0.044 | 12,191,914.224 | 42,557,145.797 |
1/14/21 | 0.047 | 0.047 | 0.044 | 0.046 | 14,383,263.654 | 44,284,936.027 |
1/13/21 | 0.045 | 0.047 | 0.041 | 0.047 | 17,189,267.891 | 45,257,737.244 |
1/12/21 | 0.044 | 0.052 | 0.041 | 0.045 | 29,983,761.155 | 43,861,050.207 |
1/11/21 | 0.045 | 0.056 | 0.038 | 0.044 | 48,695,564.931 | 42,582,710.194 |
1/10/21 | 0.048 | 0.051 | 0.044 | 0.045 | 11,909,632.644 | 43,732,471.605 |
1/9/21 | 0.049 | 0.052 | 0.045 | 0.048 | 17,917,905.62 | 46,511,355.599 |
1/8/21 | 0.058 | 0.058 | 0.045 | 0.05 | 38,022,655.955 | 48,797,893.116 |
1/7/21 | 0.037 | 0.061 | 0.036 | 0.058 | 125,504,300.289 | 55,931,640.973 |
1/6/21 | 0.033 | 0.042 | 0.033 | 0.037 | 35,226,740.993 | 35,936,036.312 |
1/5/21 | 0.03 | 0.034 | 0.028 | 0.033 | 16,938,958.239 | 32,291,395.412 |
1/4/21 | 0.03 | 0.031 | 0.027 | 0.03 | 7,142,730.985 | 29,335,443.678 |
1/3/21 | 0.033 | 0.033 | 0.029 | 0.03 | 8,572,741.266 | 28,895,434.518 |
1/2/21 | 0.031 | 0.033 | 0.03 | 0.032 | 8,009,819.219 | 31,486,923.238 |
1/1/21 | 0.029 | 0.032 | 0.029 | 0.031 | 12,824,262.983 | 29,911,485.16 |
12/31/20 | 0.029 | 0.03 | 0.028 | 0.029 | 8,058,617.433 | 28,191,680.669 |
12/30/20 | 0.027 | 0.03 | 0.026 | 0.029 | 6,653,665.867 | 28,255,851.161 |
12/29/20 | 0.029 | 0.029 | 0.026 | 0.027 | 5,942,115.978 | 26,496,949.422 |
12/28/20 | 0.028 | 0.029 | 0.028 | 0.029 | 5,016,540.751 | 27,700,580.287 |
12/27/20 | 0.026 | 0.029 | 0.026 | 0.028 | 7,654,430.794 | 27,259,460.596 |
12/26/20 | 0.026 | 0.027 | 0.026 | 0.026 | 5,076,156.354 | 25,693,240.22 |
12/25/20 | 0.026 | 0.026 | 0.025 | 0.026 | 6,082,946.684 | 24,801,386.457 |
12/24/20 | 0.024 | 0.026 | 0.023 | 0.026 | 5,904,108.225 | 25,214,267.111 |
12/23/20 | 0.028 | 0.028 | 0.023 | 0.024 | 4,722,200.704 | 23,400,399.817 |
12/22/20 | 0.028 | 0.028 | 0.026 | 0.028 | 4,597,807.375 | 27,008,173.543 |
12/21/20 | 0.03 | 0.03 | 0.026 | 0.028 | 6,717,031.746 | 27,089,697.721 |
12/20/20 | 0.03 | 0.035 | 0.029 | 0.03 | 19,901,402.036 | 28,898,052.088 |
12/19/20 | 0.028 | 0.031 | 0.028 | 0.03 | 8,259,837.045 | 28,880,544.55 |
12/18/20 | 0.026 | 0.029 | 0.026 | 0.028 | 5,992,477.767 | 27,626,842.6 |
12/17/20 | 0.027 | 0.027 | 0.025 | 0.026 | 5,218,542.025 | 25,225,672.251 |
12/16/20 | 0.026 | 0.027 | 0.025 | 0.027 | 4,684,970.429 | 26,118,504.29 |
12/15/20 | 0.026 | 0.027 | 0.026 | 0.026 | 4,391,396.328 | 25,308,836.322 |
12/14/20 | 0.027 | 0.027 | 0.026 | 0.026 | 3,678,393.978 | 25,504,005.135 |
12/13/20 | 0.026 | 0.027 | 0.026 | 0.027 | 3,747,109.781 | 25,891,613.025 |
12/12/20 | 0.024 | 0.026 | 0.024 | 0.026 | 3,395,383.85 | 25,498,799.083 |
12/11/20 | 0.026 | 0.026 | 0.024 | 0.024 | 4,274,583.841 | 23,755,995.758 |
12/10/20 | 0.027 | 0.027 | 0.025 | 0.026 | 5,282,811.362 | 24,791,989.447 |
12/9/20 | 0.027 | 0.027 | 0.025 | 0.027 | 4,973,924.641 | 26,138,445.657 |
12/8/20 | 0.03 | 0.031 | 0.027 | 0.027 | 5,926,527.223 | 26,166,072.373 |
12/7/20 | 0.028 | 0.031 | 0.028 | 0.03 | 7,907,025.724 | 28,936,389.485 |
12/6/20 | 0.029 | 0.029 | 0.028 | 0.028 | 4,686,646.546 | 27,614,034.337 |
12/5/20 | 0.028 | 0.03 | 0.027 | 0.029 | 6,825,633.3 | 28,347,220.804 |
12/4/20 | 0.031 | 0.032 | 0.028 | 0.028 | 10,153,462.848 | 27,014,015.691 |
12/3/20 | 0.032 | 0.032 | 0.029 | 0.031 | 9,735,363.834 | 29,785,416.589 |
12/2/20 | 0.027 | 0.033 | 0.027 | 0.032 | 16,658,310.409 | 30,803,316.094 |
11/29/20 | 0.027 | 0.027 | 0.026 | 0.027 | 3,999,318.09 | 25,813,842.178 |
11/28/20 | 0.025 | 0.027 | 0.025 | 0.027 | 4,330,174.102 | 26,246,913.391 |
11/27/20 | 0.026 | 0.027 | 0.024 | 0.025 | 5,313,455.372 | 24,732,750.224 |
11/26/20 | 0.03 | 0.035 | 0.024 | 0.026 | 7,479,446.133 | 25,659,516.349 |
11/25/20 | 0.027 | 0.03 | 0.027 | 0.03 | 7,561,237.634 | 29,125,948.7 |
11/24/20 | 0.027 | 0.028 | 0.025 | 0.027 | 8,351,339.55 | 26,443,885.162 |
11/23/20 | 0.025 | 0.028 | 0.025 | 0.027 | 11,234,242.28 | 25,988,716.815 |
11/22/20 | 0.026 | 0.026 | 0.023 | 0.025 | 5,023,811.551 | 24,097,085.408 |
11/21/20 | 0.024 | 0.026 | 0.024 | 0.026 | 6,771,300.751 | 24,887,403.817 |
11/20/20 | 0.024 | 0.025 | 0.024 | 0.024 | 4,528,941.035 | 23,510,503.94 |
11/19/20 | 0.023 | 0.024 | 0.023 | 0.024 | 3,653,751.293 | 23,484,578.271 |
11/18/20 | 0.024 | 0.025 | 0.023 | 0.023 | 3,929,148.851 | 22,566,062.417 |
11/17/20 | 0.025 | 0.025 | 0.023 | 0.024 | 5,874,646.906 | 23,573,412.98 |
11/16/20 | 0.025 | 0.026 | 0.024 | 0.025 | 7,334,935.613 | 24,298,558.517 |
11/15/20 | 0.027 | 0.028 | 0.025 | 0.025 | 6,761,023.708 | 24,711,629.932 |
11/14/20 | 0.029 | 0.029 | 0.026 | 0.027 | 6,285,183.943 | 26,338,003.229 |
11/13/20 | 0.028 | 0.031 | 0.026 | 0.029 | 18,157,147.124 | 27,980,641.853 |
11/12/20 | 0.028 | 0.034 | 0.025 | 0.028 | 25,416,755.169 | 27,290,845.339 |
11/11/20 | 0.034 | 0.039 | 0.028 | 0.028 | 28,101,483.496 | 27,584,417.557 |
11/10/20 | 0.029 | 0.051 | 0.028 | 0.034 | 113,873,205.09 | 33,472,623.619 |
11/9/20 | 0.022 | 0.029 | 0.022 | 0.029 | 20,548,380.237 | 28,141,471.2 |
11/8/20 | 0.019 | 0.022 | 0.019 | 0.022 | 6,117,765.507 | 21,425,216.472 |
11/7/20 | 0.02 | 0.021 | 0.018 | 0.019 | 4,520,873.4 | 18,507,525.454 |
11/6/20 | 0.017 | 0.023 | 0.017 | 0.02 | 11,137,011.931 | 19,806,919.25 |
11/5/20 | 0.016 | 0.018 | 0.016 | 0.017 | 3,344,054.073 | 16,618,785.743 |
11/4/20 | 0.016 | 0.016 | 0.015 | 0.016 | 2,281,011.315 | 15,259,662.889 |
11/3/20 | 0.016 | 0.017 | 0.015 | 0.016 | 2,297,377.451 | 15,458,896.729 |
10/30/20 | 0.018 | 0.019 | 0.017 | 0.017 | 3,198,455.212 | 16,481,206.071 |
10/29/20 | 0.018 | 0.019 | 0.018 | 0.018 | 3,065,731.123 | 17,435,096.28 |
10/28/20 | 0.019 | 0.02 | 0.018 | 0.018 | 3,464,429.306 | 17,879,595.869 |
10/27/20 | 0.02 | 0.02 | 0.019 | 0.019 | 3,083,218.122 | 18,852,050.579 |
10/26/20 | 0.02 | 0.02 | 0.019 | 0.02 | 2,067,969.511 | 18,949,530.883 |
10/25/20 | 0.021 | 0.021 | 0.02 | 0.02 | 2,513,666.185 | 19,736,115.93 |
10/24/20 | 0.02 | 0.021 | 0.02 | 0.021 | 2,706,748.437 | 20,202,140.092 |
10/23/20 | 0.021 | 0.021 | 0.02 | 0.02 | 2,881,076.573 | 19,592,199.112 |
10/22/20 | 0.02 | 0.021 | 0.02 | 0.021 | 3,790,881.241 | 19,924,553.598 |
10/21/20 | 0.02 | 0.02 | 0.02 | 0.02 | 4,639,079.688 | 19,373,736.544 |
10/20/20 | 0.021 | 0.021 | 0.019 | 0.02 | 4,389,118.43 | 19,091,196.41 |
10/19/20 | 0.021 | 0.022 | 0.02 | 0.021 | 4,119,575.763 | 20,356,592.131 |
10/18/20 | 0.021 | 0.022 | 0.021 | 0.021 | 2,194,498.168 | 20,063,144.15 |
10/17/20 | 0.022 | 0.022 | 0.021 | 0.021 | 2,271,926.727 | 20,293,840.852 |
10/16/20 | 0.022 | 0.022 | 0.021 | 0.022 | 3,310,095.329 | 20,908,481.749 |
10/15/20 | 0.025 | 0.025 | 0.022 | 0.022 | 4,127,229.025 | 21,738,905.249 |
10/14/20 | 0.022 | 0.026 | 0.022 | 0.025 | 9,949,567.364 | 23,780,899.224 |