Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 0.014 | 0.015 | 0.013 | 0.014 | 65,478.79 | 17,250,584.38 |
2/23/21 | 0.016 | 0.019 | 0.011 | 0.014 | 13,017,368.4 | 17,160,661.28 |
2/22/21 | 0.017 | 0.022 | 0.015 | 0.016 | 183,174.89 | 19,517,511.91 |
2/21/21 | 0.017 | 0.022 | 0.015 | 0.017 | 118,876.79 | 21,657,302.05 |
2/20/21 | 0.018 | 0.019 | 0.017 | 0.017 | 7,770,214.14 | 21,236,928.55 |
2/19/21 | 0.019 | 0.019 | 0.016 | 0.018 | 9,685,482.9 | 22,830,129.2 |
2/18/21 | 0.014 | 0.021 | 0.013 | 0.019 | 40,276,091.32 | 23,617,508.63 |
2/17/21 | 0.011 | 0.016 | 0.011 | 0.014 | 38,076,174.7 | 17,004,627.05 |
2/16/21 | 0.011 | 0.011 | 0.011 | 0.011 | 3,260,761.32 | 13,832,209.57 |
2/15/21 | 0.012 | 0.012 | 0.01 | 0.011 | 5,302,695.18 | 13,555,938.93 |
2/14/21 | 0.011 | 0.012 | 0.011 | 0.012 | 8,890,546.86 | 14,417,258.75 |
2/13/21 | 0.011 | 0.011 | 0.01 | 0.011 | 6,447,450.17 | 14,094,766.16 |
2/12/21 | 0.011 | 0.012 | 0.01 | 0.011 | 7,921,781.94 | 13,753,723.48 |
2/11/21 | 0.01 | 0.011 | 0.01 | 0.011 | 3,296,629.71 | 13,110,703 |
2/10/21 | 0.01 | 0.01 | 0.009 | 0.01 | 3,626,704.53 | 12,268,809.39 |
2/9/21 | 0.009 | 0.01 | 0.009 | 0.01 | 2,873,442.49 | 12,198,485.91 |
2/8/21 | 0.009 | 0.009 | 0.009 | 0.009 | 1,276,255.23 | 11,264,888.51 |
2/7/21 | 0.009 | 0.009 | 0.009 | 0.009 | 962,667.87 | 11,246,514.36 |
2/6/21 | 0.009 | 0.009 | 0.009 | 0.009 | 1,750,053.98 | 11,244,525.83 |
2/5/21 | 0.009 | 0.009 | 0.009 | 0.009 | 1,931,031.85 | 11,490,092.12 |
2/4/21 | 0.009 | 0.009 | 0.009 | 0.009 | 1,546,943.64 | 10,910,208.3 |
2/3/21 | 0.009 | 0.009 | 0.009 | 0.009 | 4,054,167.69 | 11,132,735.66 |
2/2/21 | 0.008 | 0.01 | 0.008 | 0.009 | 8,301,175.33 | 10,795,106.03 |
2/1/21 | 0.008 | 0.008 | 0.008 | 0.008 | 861,677.27 | 10,404,781 |
1/31/21 | 0.008 | 0.009 | 0.008 | 0.008 | 804,394.73 | 10,393,372.73 |
1/30/21 | 0.009 | 0.009 | 0.008 | 0.008 | 586,654.82 | 10,486,426.89 |
1/29/21 | 0.009 | 0.009 | 0.008 | 0.009 | 2,051,242.42 | 10,749,134.24 |
1/28/21 | 0.008 | 0.009 | 0.008 | 0.008 | 395,519.249 | 10,531,037.414 |
1/27/21 | 0.009 | 0.009 | 0.008 | 0.008 | 103,373.54 | 9,942,572.011 |
1/26/21 | 0.008 | 0.009 | 0.008 | 0.009 | 276,888.83 | 10,693,191.568 |
1/25/21 | 0.008 | 0.009 | 0.008 | 0.008 | 239,907.51 | 10,124,022.325 |
1/24/21 | 0.008 | 0.008 | 0.008 | 0.008 | 183,303.273 | 10,482,497.115 |
1/23/21 | 0.007 | 0.008 | 0.007 | 0.008 | 137,722.643 | 10,078,823.641 |
1/22/21 | 0.008 | 0.008 | 0.007 | 0.007 | 118,967.888 | 9,325,789.065 |
1/21/21 | 0.009 | 0.009 | 0.007 | 0.008 | 355,979.591 | 10,012,171.612 |
1/20/21 | 0.008 | 0.009 | 0.007 | 0.009 | 272,259.544 | 11,002,437.338 |
1/19/21 | 0.008 | 0.009 | 0.008 | 0.008 | 687.66 | 10,497,709.421 |
1/18/21 | 0.009 | 0.01 | 0.008 | 0.008 | 13,562.023 | 10,547,749.575 |
1/17/21 | 0.008 | 0.009 | 0.007 | 0.009 | 2,299.068 | 10,808,345.076 |
1/16/21 | 0.009 | 0.009 | 0.007 | 0.008 | 2,863.725 | 10,292,534.165 |
1/15/21 | 0.008 | 0.009 | 0.007 | 0.009 | 127,413.089 | 11,042,121.548 |
1/14/21 | 0.008 | 0.009 | 0.008 | 0.008 | 1,425.606 | 10,220,839.588 |
1/13/21 | 0.009 | 0.009 | 0.007 | 0.008 | 187.554 | 9,797,487.563 |
1/12/21 | 0.009 | 0.009 | 0.008 | 0.009 | 390,521.226 | 10,886,251.39 |
1/11/21 | 0.009 | 0.01 | 0.008 | 0.009 | 1,930,086.147 | 11,417,480.087 |
1/10/21 | 0.01 | 0.01 | 0.008 | 0.009 | 24,477,705.725 | 11,292,178.72 |
1/9/21 | 0.008 | 0.011 | 0.008 | 0.009 | 3,192,766.586 | 11,819,440.964 |
1/8/21 | 0.009 | 0.01 | 0.008 | 0.008 | 3,075.988 | 10,492,324.115 |
1/7/21 | 0.009 | 0.009 | 0.008 | 0.009 | 204,972.51 | 11,018,110.769 |
1/6/21 | 0.009 | 0.009 | 0.008 | 0.009 | 217,391.681 | 10,816,633.414 |
1/5/21 | 0.009 | 0.009 | 0.008 | 0.009 | 274,327.688 | 10,998,787.676 |
1/4/21 | 0.009 | 0.009 | 0.008 | 0.009 | 148,704.3 | 11,007,425.844 |
1/3/21 | 0.009 | 0.01 | 0.009 | 0.009 | 296,076.913 | 11,286,490.317 |
1/2/21 | 0.009 | 0.01 | 0.009 | 0.009 | 108,021.475 | 11,780,980.496 |
1/1/21 | 0.009 | 0.01 | 0.009 | 0.009 | 9,440.734 | 11,691,389.855 |
12/31/20 | 0.009 | 0.01 | 0.009 | 0.009 | 963,841.602 | 11,752,432.567 |
12/30/20 | 0.008 | 0.009 | 0.008 | 0.009 | 126,869.005 | 11,148,865.269 |
12/29/20 | 0.009 | 0.009 | 0.008 | 0.008 | 3,681.889 | 10,364,765.408 |
12/28/20 | 0.009 | 0.009 | 0.009 | 0.009 | 80,351.831 | 11,175,800.812 |
12/27/20 | 0.008 | 0.009 | 0.008 | 0.009 | 536,817.794 | 11,028,263.236 |
12/26/20 | 0.008 | 0.008 | 0.008 | 0.008 | 66,709.842 | 10,427,326.698 |
12/25/20 | 0.009 | 0.009 | 0.008 | 0.008 | 88,198.324 | 10,463,681.285 |
12/24/20 | 0.008 | 0.009 | 0.007 | 0.009 | 85,282.593 | 10,934,934.173 |
12/23/20 | 0.009 | 0.01 | 0.008 | 0.008 | 117,708.034 | 10,180,009.75 |
12/22/20 | 0.008 | 0.009 | 0.008 | 0.009 | 116,648.342 | 11,513,332.444 |
12/21/20 | 0.009 | 0.01 | 0.008 | 0.008 | 1,363.2 | 10,534,663.759 |
12/20/20 | 0.01 | 0.01 | 0.009 | 0.009 | 469.001 | 11,405,871.606 |
12/19/20 | 0.01 | 0.01 | 0.009 | 0.01 | 370,147.397 | 11,873,477.415 |
12/18/20 | 0.01 | 0.01 | 0.009 | 0.01 | 90,082.862 | 11,879,837.488 |
12/17/20 | 0.009 | 0.01 | 0.009 | 0.01 | 91,200.741 | 11,972,893.632 |
12/16/20 | 0.009 | 0.01 | 0.009 | 0.009 | 158,055.731 | 11,556,437.153 |
12/15/20 | 0.01 | 0.01 | 0.009 | 0.009 | 88,122.084 | 11,825,902.796 |
12/14/20 | 0.009 | 0.01 | 0.009 | 0.01 | 273,584.345 | 12,025,293.474 |
12/13/20 | 0.009 | 0.009 | 0.009 | 0.009 | 838.816 | 11,240,901.143 |
12/12/20 | 0.009 | 0.009 | 0.009 | 0.009 | 114,742.379 | 11,660,869.141 |
12/11/20 | 0.01 | 0.01 | 0.009 | 0.009 | 205,048.956 | 11,320,920.443 |
12/10/20 | 0.01 | 0.01 | 0.01 | 0.01 | 209,339.174 | 12,265,699.552 |
12/9/20 | 0.01 | 0.01 | 0.01 | 0.01 | 9,872.809 | 12,604,074.426 |
12/8/20 | 0.012 | 0.012 | 0.01 | 0.01 | 3,130.093 | 12,461,815.51 |
12/7/20 | 0.01 | 0.012 | 0.01 | 0.012 | 2,285,741.591 | 14,563,653.828 |
12/6/20 | 0.01 | 0.01 | 0.01 | 0.01 | 286,338.493 | 12,664,807.125 |
12/5/20 | 0.01 | 0.01 | 0.009 | 0.01 | 524,152.065 | 12,313,779.414 |
12/4/20 | 0.011 | 0.011 | 0.009 | 0.01 | 544,975.015 | 11,900,945.189 |
12/3/20 | 0.01 | 0.012 | 0.01 | 0.011 | 2,628,048.802 | 13,078,120.359 |
12/2/20 | 0.008 | 0.013 | 0.007 | 0.01 | 17,739,518.158 | 12,998,185.038 |
12/1/20 | 0.008 | 0.008 | 0.007 | 0.008 | 431,681.016 | 9,402,697.873 |
11/30/20 | 0.008 | 0.008 | 0.007 | 0.008 | 224,503.131 | 9,780,997.993 |
11/29/20 | 0.008 | 0.008 | 0.008 | 0.008 | 173,744.141 | 9,552,213.741 |
11/28/20 | 0.008 | 0.008 | 0.007 | 0.008 | 188,812.763 | 9,671,785.694 |
11/27/20 | 0.008 | 0.008 | 0.007 | 0.008 | 565,751.438 | 9,441,555.705 |