Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/28/21 | 0.285 | 0.317 | 0.182 | 0.259 | 289,605.22 | 44,358,634.84 |
2/27/21 | 0.277 | 0.303 | 0.19 | 0.286 | 344,523.58 | 48,897,471.09 |
2/26/21 | 0.282 | 0.321 | 0.215 | 0.277 | 51,586.38 | 47,365,913.15 |
2/25/21 | 0.325 | 0.326 | 0.233 | 0.282 | 260.61 | 48,347,202.84 |
2/24/21 | 0.24 | 0.347 | 0.22 | 0.325 | 259,573.96 | 55,666,159.79 |
2/23/21 | 0.236 | 0.24 | 0.142 | 0.239 | 7,416.71 | 40,918,652.64 |
2/22/21 | 0.259 | 0.288 | 0.199 | 0.236 | 241,049.04 | 40,414,986.44 |
2/21/21 | 0.269 | 0.427 | 0.225 | 0.259 | 261,688.46 | 44,397,907.83 |
2/20/21 | 0.297 | 0.382 | 0.172 | 0.269 | 347,686.11 | 46,136,519.17 |
2/19/21 | 0.302 | 0.309 | 0.194 | 0.297 | 419,511.53 | 50,874,749.54 |
2/18/21 | 0.29 | 0.311 | 0.26 | 0.302 | 352,389.62 | 51,716,854.69 |
2/17/21 | 0.307 | 0.352 | 0.291 | 0.291 | 403,624.81 | 49,749,867.84 |
2/16/21 | 0.292 | 0.325 | 0.286 | 0.308 | 358,756.39 | 52,658,877.38 |
2/15/21 | 0.331 | 0.335 | 0.28 | 0.292 | 429,955.4 | 50,000,228.76 |
2/14/21 | 0.286 | 0.331 | 0.285 | 0.331 | 367,605.98 | 56,750,003.67 |
2/13/21 | 0.324 | 0.327 | 0.281 | 0.286 | 367,756.2 | 48,968,897.65 |
2/12/21 | 0.316 | 0.335 | 0.282 | 0.325 | 348,719.01 | 55,586,570.17 |
2/11/21 | 0.354 | 0.359 | 0.27 | 0.316 | 360,016.41 | 54,128,763.26 |
2/10/21 | 0.365 | 0.371 | 0.308 | 0.354 | 383,885.57 | 60,699,569.1 |
2/9/21 | 0.408 | 0.459 | 0.329 | 0.365 | 452,531.52 | 62,470,067.6 |
2/8/21 | 0.335 | 0.431 | 0.31 | 0.408 | 489,737.36 | 69,867,479.07 |
2/7/21 | 0.392 | 0.451 | 0.308 | 0.335 | 443,622.63 | 57,298,271.74 |
2/6/21 | 0.327 | 0.478 | 0.306 | 0.392 | 532,174.59 | 67,050,675.04 |
2/5/21 | 0.309 | 0.444 | 0.298 | 0.326 | 409,889.21 | 55,899,256.74 |
2/4/21 | 0.337 | 0.427 | 0.309 | 0.31 | 291,186.69 | 53,004,010.04 |
2/3/21 | 0.284 | 0.418 | 0.284 | 0.337 | 535,319.68 | 57,741,491.82 |
2/2/21 | 0.331 | 0.416 | 0.282 | 0.284 | 7.12 | 48,647,319.6 |
2/1/21 | 0.368 | 0.407 | 0.237 | 0.33 | 378,023.67 | 56,575,381.15 |
1/31/21 | 0.259 | 0.394 | 0.24 | 0.368 | 0 | 62,931,357.51 |
1/30/21 | 0.294 | 0.336 | 0.24 | 0.259 | 240,193.06 | 44,350,359.33 |
1/29/21 | 0.324 | 0.443 | 0.257 | 0.294 | 394,091.85 | 50,304,768.73 |
1/28/21 | 0.27 | 0.299 | 0.267 | 0.28 | 98.445 | 47,925,490.001 |
1/27/21 | 0.281 | 0.379 | 0.246 | 0.27 | 90.486 | 46,285,141.785 |
1/26/21 | 0.343 | 0.357 | 0.253 | 0.281 | 327,106.074 | 48,190,071.128 |
1/25/21 | 0.395 | 0.409 | 0.269 | 0.343 | 336,376.278 | 58,709,443.965 |
1/24/21 | 0.379 | 0.399 | 0.253 | 0.396 | 0 | 67,728,462.061 |
1/23/21 | 0.351 | 0.409 | 0.261 | 0.379 | 446,748.488 | 64,822,365.009 |
1/22/21 | 0.271 | 0.415 | 0.244 | 0.35 | 353,498.318 | 59,903,486.838 |
1/21/21 | 0.387 | 0.42 | 0.271 | 0.271 | 375,731.973 | 46,388,363.399 |
1/20/21 | 0.397 | 0.403 | 0.348 | 0.388 | 522,059.468 | 66,361,586.881 |
1/19/21 | 0.424 | 0.461 | 0.397 | 0.397 | 432,067.538 | 68,014,807.248 |
1/18/21 | 0.448 | 0.472 | 0.393 | 0.424 | 469,302.255 | 72,598,244.143 |
1/17/21 | 0.418 | 0.49 | 0.388 | 0.448 | 479,613.838 | 76,635,897.132 |
1/16/21 | 0.306 | 0.479 | 0.257 | 0.431 | 569,116.146 | 73,765,786.383 |
1/15/21 | 0.48 | 0.499 | 0.257 | 0.305 | 183.742 | 52,264,309.621 |
1/14/21 | 0.391 | 0.516 | 0.333 | 0.48 | 264,056.156 | 82,231,630.878 |
1/13/21 | 0.272 | 0.432 | 0.261 | 0.391 | 287.37 | 66,995,850.084 |
1/12/21 | 0.431 | 0.468 | 0.262 | 0.271 | 1,155.814 | 46,472,434.265 |
1/11/21 | 0.442 | 0.442 | 0.368 | 0.431 | 282,236.879 | 73,805,772.637 |
1/10/21 | 0.46 | 0.505 | 0.366 | 0.442 | 297,500.808 | 75,701,837.476 |
1/9/21 | 0.494 | 0.509 | 0.444 | 0.46 | 288,644.539 | 78,791,865.785 |
1/8/21 | 0.553 | 0.588 | 0.44 | 0.493 | 225,344.829 | 84,463,170.159 |
1/7/21 | 0.609 | 0.636 | 0.491 | 0.553 | 319,643.611 | 94,681,148.7 |
1/6/21 | 0.609 | 0.619 | 0.528 | 0.61 | 330,203.941 | 104,406,564.541 |
1/5/21 | 2.598 | 2.77 | 0.461 | 0.609 | 332,108.524 | 104,233,792.784 |
1/4/21 | 7.921 | 7.932 | 2.413 | 2.598 | 0 | 444,964,472.732 |
1/3/21 | 7.92 | 7.934 | 7.912 | 7.921 | 1,516,428.055 | 1,356,365,883.58 |
1/2/21 | 7.93 | 7.933 | 7.913 | 7.918 | 1,221,314.833 | 1,355,962,635.948 |
1/1/21 | 7.927 | 7.938 | 7.919 | 7.93 | 1,083,435.972 | 1,357,926,784.756 |
12/31/20 | 7.902 | 7.929 | 7.888 | 7.927 | 1,319,764.559 | 1,357,382,311.617 |
12/30/20 | 7.89 | 7.913 | 7.89 | 7.902 | 1,271,637.552 | 1,353,175,492.196 |
12/29/20 | 7.889 | 7.899 | 7.77 | 7.89 | 1,201,519.949 | 1,351,061,220.305 |
12/28/20 | 7.886 | 7.904 | 7.874 | 7.889 | 1,042,562.821 | 1,350,945,213.768 |
12/27/20 | 7.873 | 7.901 | 7.866 | 7.886 | 1,382,834.423 | 1,350,396,946.047 |
12/26/20 | 7.881 | 7.897 | 7.869 | 7.873 | 1,457,811.005 | 1,348,140,387.269 |
12/25/20 | 7.864 | 7.885 | 7.857 | 7.881 | 1,085,733.717 | 1,349,610,026.751 |
12/24/20 | 0.542 | 7.864 | 0.524 | 7.864 | 1,407,634.384 | 1,346,664,865.093 |
12/23/20 | 0.568 | 0.61 | 0.526 | 0.542 | 31,129.343 | 92,869,314.61 |
12/22/20 | 0.564 | 0.59 | 0.514 | 0.568 | 27,055.669 | 97,301,079.018 |
12/21/20 | 0.588 | 0.619 | 0.528 | 0.565 | 27,089.787 | 96,753,964.867 |
12/20/20 | 0.572 | 0.611 | 0.542 | 0.59 | 32,355.928 | 100,962,638.835 |
12/19/20 | 0.565 | 0.599 | 0.519 | 0.572 | 25,793.917 | 97,933,286.667 |
12/18/20 | 0.581 | 0.621 | 0.549 | 0.564 | 36,796.138 | 96,631,419.315 |
12/17/20 | 0.543 | 0.617 | 0.519 | 0.581 | 38,859.778 | 99,523,522.809 |
12/16/20 | 0.48 | 0.556 | 0.459 | 0.543 | 41,293.563 | 92,997,810.148 |
12/15/20 | 0.503 | 0.527 | 0.452 | 0.48 | 26,494.47 | 82,212,520.406 |
12/14/20 | 0.477 | 0.554 | 0.451 | 0.503 | 32,353.462 | 86,157,021.822 |
12/13/20 | 0.483 | 0.56 | 0.445 | 0.477 | 24,741.889 | 81,645,808.308 |
12/12/20 | 0.515 | 0.539 | 0.444 | 0.483 | 30,407.459 | 82,678,058.14 |
12/11/20 | 0.428 | 0.524 | 0.415 | 0.515 | 29,184.16 | 88,231,793.303 |
12/10/20 | 0.476 | 0.539 | 0.41 | 0.428 | 26,892.029 | 73,266,482.869 |
12/9/20 | 0.52 | 0.554 | 0.461 | 0.476 | 29,552.718 | 81,519,318.948 |
12/8/20 | 0.468 | 0.593 | 0.447 | 0.52 | 23,645.094 | 89,080,549.152 |
12/7/20 | 0.576 | 0.599 | 0.449 | 0.468 | 17,621.498 | 80,088,885.073 |
12/6/20 | 0.623 | 0.699 | 0.485 | 0.576 | 35,696.418 | 98,615,301.991 |
12/5/20 | 0.829 | 1.061 | 0.411 | 0.623 | 42,872.288 | 106,582,346.895 |
12/4/20 | 1.008 | 1.295 | 0.633 | 0.832 | 82,410.293 | 142,407,039.959 |
12/3/20 | 1.07 | 1.244 | 0.981 | 1.008 | 59,715.586 | 172,509,131.931 |
12/2/20 | 1.047 | 1.341 | 1.034 | 1.07 | 1,601.563 | 183,175,285.446 |
12/1/20 | 1.143 | 1.34 | 1.047 | 1.047 | 67,999.937 | 179,303,020.982 |