Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 0.265 | 0.292 | 0.252 | 0.282 | 2,304,437.62 | 24,068,903.21 |
2/23/21 | 0.232 | 0.334 | 0.214 | 0.265 | 5,620,584.28 | 22,641,197.61 |
2/22/21 | 0.213 | 0.244 | 0.212 | 0.232 | 3,443,187.62 | 19,837,149.89 |
2/21/21 | 0.209 | 0.216 | 0.208 | 0.213 | 3,027,324.94 | 18,211,818.91 |
2/20/21 | 0.214 | 0.218 | 0.208 | 0.209 | 2,432,368.43 | 17,865,312.11 |
2/19/21 | 0.205 | 0.239 | 0.203 | 0.214 | 3,482,995.8 | 18,291,416.7 |
2/18/21 | 0.197 | 0.218 | 0.192 | 0.205 | 3,476,441.21 | 17,485,535.63 |
2/17/21 | 0.184 | 0.198 | 0.183 | 0.197 | 2,834,471.43 | 16,832,441.49 |
2/16/21 | 0.185 | 0.192 | 0.181 | 0.184 | 2,978,694.07 | 15,694,388.98 |
2/15/21 | 0.171 | 0.224 | 0.17 | 0.185 | 4,189,457.76 | 15,826,538.01 |
2/14/21 | 0.175 | 0.179 | 0.17 | 0.171 | 2,892,245.55 | 14,609,619.36 |
2/13/21 | 0.173 | 0.182 | 0.171 | 0.175 | 2,655,980.55 | 14,972,169.88 |
2/12/21 | 0.171 | 0.177 | 0.17 | 0.172 | 2,503,674.31 | 14,745,351.97 |
2/11/21 | 0.173 | 0.174 | 0.17 | 0.171 | 1,786,725.08 | 14,605,661.3 |
2/10/21 | 0.171 | 0.185 | 0.171 | 0.172 | 1,829,386.79 | 14,736,243.86 |
2/9/21 | 0.171 | 0.173 | 0.17 | 0.171 | 1,761,088.06 | 14,584,909.83 |
2/8/21 | 0.17 | 0.176 | 0.169 | 0.171 | 1,765,774.12 | 14,609,938.57 |
2/7/21 | 0.174 | 0.176 | 0.168 | 0.17 | 2,300,698.49 | 14,553,085.14 |
2/6/21 | 0.167 | 0.182 | 0.164 | 0.174 | 2,661,191.98 | 14,838,805.63 |
2/5/21 | 0.161 | 0.249 | 0.16 | 0.167 | 4,607,069.13 | 14,253,458.05 |
2/4/21 | 0.16 | 0.162 | 0.158 | 0.161 | 1,521,705.39 | 13,737,747.38 |
2/3/21 | 0.158 | 0.161 | 0.149 | 0.159 | 812,276.95 | 13,631,167.68 |
2/2/21 | 0.159 | 0.159 | 0.157 | 0.158 | 862,445.76 | 13,491,324.94 |
2/1/21 | 0.158 | 0.162 | 0.157 | 0.159 | 1,742,631.7 | 13,597,268.76 |
1/31/21 | 0.158 | 0.169 | 0.157 | 0.158 | 1,865,643.58 | 13,538,211.71 |
1/30/21 | 0.163 | 0.171 | 0.154 | 0.158 | 1,770,951.2 | 13,509,835.28 |
1/29/21 | 0.155 | 0.161 | 0.153 | 0.158 | 1,816,788.82 | 13,523,869.16 |
1/28/21 | 0.156 | 0.156 | 0.154 | 0.155 | 961,544.189 | 13,216,146.129 |
1/27/21 | 0.156 | 0.159 | 0.154 | 0.156 | 1,250,405.201 | 13,330,614.624 |
1/26/21 | 0.156 | 0.159 | 0.153 | 0.156 | 1,460,543.737 | 13,313,708.507 |
1/25/21 | 0.155 | 0.157 | 0.153 | 0.155 | 1,164,040.138 | 13,290,826.65 |
1/24/21 | 0.154 | 0.157 | 0.153 | 0.155 | 1,383,019.575 | 13,258,808.639 |
1/23/21 | 0.155 | 0.162 | 0.153 | 0.154 | 1,531,465.036 | 13,170,579.539 |
1/22/21 | 0.154 | 0.157 | 0.152 | 0.155 | 1,837,250.685 | 13,215,665.54 |
1/21/21 | 0.156 | 0.156 | 0.153 | 0.154 | 1,554,765.803 | 13,154,019.088 |
1/20/21 | 0.154 | 0.159 | 0.154 | 0.156 | 1,235,365.659 | 13,297,635.301 |
1/19/21 | 0.154 | 0.156 | 0.152 | 0.154 | 1,530,548.755 | 13,152,808.534 |
1/18/21 | 0.155 | 0.155 | 0.154 | 0.154 | 1,410,301.094 | 13,175,330.851 |
1/17/21 | 0.156 | 0.172 | 0.153 | 0.155 | 1,421,453.043 | 13,238,032.249 |
1/16/21 | 0.154 | 0.159 | 0.152 | 0.156 | 1,515,662.703 | 13,362,193.495 |
1/15/21 | 0.154 | 0.158 | 0.152 | 0.155 | 1,527,517.764 | 13,235,243.639 |
1/14/21 | 0.153 | 0.154 | 0.153 | 0.154 | 1,548,627.239 | 13,134,088.378 |
1/13/21 | 0.154 | 0.174 | 0.151 | 0.153 | 2,037,290.217 | 13,118,284.518 |
1/12/21 | 0.152 | 0.155 | 0.151 | 0.154 | 1,858,972.433 | 13,171,584.906 |
1/11/21 | 0.153 | 0.155 | 0.15 | 0.152 | 2,569,274.007 | 13,034,697.925 |
1/10/21 | 0.154 | 0.156 | 0.152 | 0.153 | 1,359,834.362 | 13,087,019.406 |
1/9/21 | 0.156 | 0.158 | 0.152 | 0.155 | 2,049,938.682 | 13,209,368.144 |
1/8/21 | 0.159 | 0.174 | 0.151 | 0.156 | 2,547,038.208 | 13,301,780.743 |
1/7/21 | 0.154 | 0.16 | 0.152 | 0.16 | 2,200,356.54 | 13,663,873.076 |
1/6/21 | 0.153 | 0.158 | 0.15 | 0.154 | 2,178,989.16 | 13,151,801.789 |
1/5/21 | 0.153 | 0.155 | 0.151 | 0.154 | 2,416,511.178 | 13,125,138.511 |
1/4/21 | 0.152 | 0.159 | 0.148 | 0.152 | 2,506,932.403 | 13,023,286.304 |
1/3/21 | 0.15 | 0.161 | 0.135 | 0.152 | 2,484,419.465 | 12,974,632.283 |
1/2/21 | 0.155 | 0.195 | 0.15 | 0.15 | 2,900,955.251 | 12,821,802.441 |
1/1/21 | 0.153 | 0.155 | 0.153 | 0.155 | 416,271.669 | 13,244,256.668 |
12/31/20 | 0.154 | 0.155 | 0.151 | 0.153 | 622,632.063 | 13,092,049.127 |
12/30/20 | 0.152 | 0.155 | 0.151 | 0.154 | 501,916.35 | 13,166,222.461 |
12/29/20 | 0.152 | 0.154 | 0.15 | 0.152 | 639,356.73 | 12,993,177.49 |
12/28/20 | 0.152 | 0.155 | 0.151 | 0.152 | 670,996.773 | 12,969,186.798 |
12/27/20 | 0.152 | 0.156 | 0.147 | 0.151 | 865,259.937 | 12,949,955.126 |
12/26/20 | 0.155 | 0.158 | 0.147 | 0.151 | 755,638.147 | 12,946,974.028 |
12/25/20 | 0.153 | 0.156 | 0.152 | 0.155 | 404,505.145 | 13,228,713.805 |
12/24/20 | 0.152 | 0.155 | 0.148 | 0.154 | 708,913.617 | 13,131,407.258 |
12/23/20 | 0.153 | 0.156 | 0.148 | 0.152 | 1,593,686.826 | 12,967,461.643 |
12/22/20 | 0.152 | 0.158 | 0.151 | 0.153 | 2,157,751.071 | 13,088,359.402 |
12/21/20 | 0.151 | 0.158 | 0.143 | 0.152 | 2,136,255.335 | 13,035,476.03 |
12/20/20 | 0.152 | 0.155 | 0.151 | 0.152 | 1,292,824.939 | 12,950,497.452 |
12/19/20 | 0.153 | 0.157 | 0.15 | 0.152 | 1,845,538.728 | 13,030,392.136 |
12/18/20 | 0.152 | 0.154 | 0.148 | 0.153 | 2,200,132.386 | 13,080,988.237 |
12/17/20 | 0.152 | 0.159 | 0.147 | 0.152 | 2,446,117.582 | 12,997,270.087 |
12/16/20 | 0.153 | 0.154 | 0.15 | 0.152 | 2,126,487.885 | 13,006,383.534 |
12/15/20 | 0.153 | 0.154 | 0.147 | 0.153 | 1,484,535.28 | 13,041,320.637 |
12/14/20 | 0.152 | 0.154 | 0.151 | 0.153 | 1,773,103.122 | 13,059,979.792 |
12/13/20 | 0.154 | 0.155 | 0.149 | 0.152 | 1,731,605.935 | 13,027,459.318 |
12/12/20 | 0.152 | 0.156 | 0.151 | 0.154 | 1,828,724.213 | 13,185,739.509 |
12/11/20 | 0.154 | 0.154 | 0.135 | 0.152 | 2,408,468.449 | 12,976,913.292 |
12/10/20 | 0.156 | 0.157 | 0.153 | 0.154 | 1,449,307.159 | 13,137,839.56 |
12/9/20 | 0.152 | 0.16 | 0.151 | 0.155 | 2,316,769.743 | 13,275,045.854 |
12/8/20 | 0.155 | 0.155 | 0.151 | 0.152 | 2,198,487.133 | 13,013,460.321 |
12/7/20 | 0.154 | 0.156 | 0.152 | 0.155 | 2,039,499.8 | 13,247,619.039 |
12/6/20 | 0.156 | 0.158 | 0.153 | 0.154 | 1,872,222.805 | 13,198,417.556 |
12/5/20 | 0.152 | 0.157 | 0.151 | 0.156 | 2,297,543.721 | 13,311,730.38 |
12/4/20 | 0.155 | 0.156 | 0.151 | 0.152 | 2,251,752.475 | 12,957,535.436 |
12/3/20 | 0.158 | 0.159 | 0.151 | 0.155 | 2,305,015.495 | 13,249,945.107 |
12/2/20 | 0.156 | 0.16 | 0.153 | 0.157 | 2,460,209.23 | 13,446,176.817 |
12/1/20 | 0.155 | 0.161 | 0.152 | 0.155 | 2,598,286.213 | 13,265,192.033 |
11/30/20 | 0.158 | 0.159 | 0.152 | 0.155 | 1,445,251.434 | 13,261,636.274 |
11/29/20 | 0.158 | 0.162 | 0.151 | 0.158 | 493,553.499 | 13,517,224.532 |
11/28/20 | 0.159 | 0.162 | 0.157 | 0.158 | 437,665.929 | 13,525,111.676 |
11/27/20 | 0.162 | 0.164 | 0.156 | 0.159 | 380,889.961 | 13,593,559.402 |