Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 0.02 | 0.022 | 0.02 | 0.021 | 24,025,806.16 | 132,393,680.89 |
4/14/21 | 0.022 | 0.022 | 0.019 | 0.02 | 23,805,371.88 | 122,987,212.08 |
4/13/21 | 0.022 | 0.023 | 0.021 | 0.022 | 17,260,562.85 | 137,051,763.02 |
4/12/21 | 0.023 | 0.023 | 0.021 | 0.022 | 15,364,786.14 | 136,422,779.52 |
4/11/21 | 0.024 | 0.024 | 0.02 | 0.023 | 28,444,615.73 | 143,034,843.47 |
4/10/21 | 0.026 | 0.026 | 0.023 | 0.024 | 23,601,351.64 | 149,072,501.63 |
4/9/21 | 0.025 | 0.027 | 0.024 | 0.026 | 53,592,723.84 | 160,604,454.91 |
4/8/21 | 0.019 | 0.026 | 0.019 | 0.025 | 78,864,960.55 | 156,596,524.65 |
4/7/21 | 0.025 | 0.025 | 0.017 | 0.019 | 59,128,562.16 | 117,460,865.05 |
4/6/21 | 0.027 | 0.029 | 0.022 | 0.025 | 213,213,684.31 | 153,257,927.01 |
4/5/21 | 0.035 | 0.037 | 0.027 | 0.027 | 168,280,283.17 | 155,373,355 |
4/4/21 | 0.031 | 0.036 | 0.031 | 0.035 | 169,299,270.22 | 192,302,924.45 |
4/3/21 | 0.038 | 0.038 | 0.029 | 0.031 | 195,127,391.47 | 174,575,936.91 |
4/2/21 | 0.033 | 0.046 | 0.033 | 0.038 | 760,424,142.3 | 197,317,367.2 |
4/1/21 | 0.024 | 0.033 | 0.023 | 0.033 | 522,938,224.16 | 182,805,485.19 |
3/31/21 | 0.021 | 0.024 | 0.02 | 0.024 | 181,320,791.26 | 143,178,169.24 |
3/30/21 | 0.02 | 0.022 | 0.02 | 0.021 | 87,922,422.39 | 129,203,280.83 |
3/29/21 | 0.02 | 0.022 | 0.019 | 0.02 | 94,560,890.83 | 121,913,689.43 |
3/28/21 | 0.02 | 0.02 | 0.019 | 0.02 | 63,019,897.46 | 120,627,205.21 |
3/27/21 | 0.021 | 0.021 | 0.019 | 0.02 | 69,066,792.15 | 121,523,574.39 |
3/26/21 | 0.02 | 0.021 | 0.018 | 0.02 | 69,010,241.89 | 126,767,612.76 |
3/25/21 | 0.019 | 0.02 | 0.018 | 0.02 | 96,006,684.57 | 122,062,418.61 |
3/24/21 | 0.021 | 0.022 | 0.019 | 0.019 | 147,048,955.66 | 118,423,730.99 |
3/23/21 | 0.022 | 0.023 | 0.017 | 0.021 | 230,779,521.97 | 127,218,836.77 |
3/22/21 | 0.026 | 0.026 | 0.02 | 0.022 | 154,379,156.93 | 136,884,797.37 |
3/21/21 | 0.022 | 0.027 | 0.022 | 0.026 | 334,460,936.68 | 162,686,662.47 |
3/20/21 | 0.023 | 0.028 | 0.021 | 0.022 | 456,484,513.69 | 138,392,824.37 |
3/19/21 | 0.018 | 0.026 | 0.018 | 0.023 | 724,995,054.51 | 143,358,623.69 |
3/18/21 | 0.014 | 0.02 | 0.013 | 0.018 | 551,828,673.68 | 116,753,027.42 |
3/17/21 | 0.015 | 0.015 | 0.011 | 0.014 | 152,864,769.49 | 91,925,377.69 |
3/16/21 | 0.012 | 0.015 | 0.011 | 0.014 | 44,892,762.9 | 93,533,917.81 |
3/15/21 | 0.013 | 0.013 | 0.011 | 0.012 | 124,770,222.23 | 80,236,284.93 |
3/14/21 | 0.014 | 0.015 | 0.012 | 0.013 | 258,626,493.34 | 89,880,610.82 |
3/13/21 | 0.006 | 0.017 | 0.006 | 0.014 | 1,835,683,036.98 | 99,891,799.03 |
3/12/21 | 0.005 | 0.006 | 0.005 | 0.006 | 90,324,008.17 | 35,808,521.32 |
3/11/21 | 0.005 | 0.005 | 0.005 | 0.005 | 58,020,173.83 | 32,602,521.36 |
3/10/21 | 0.004 | 0.006 | 0.004 | 0.005 | 292,178,656.43 | 31,448,938.71 |
3/9/21 | 0.004 | 0.004 | 0.004 | 0.004 | 27,106,208.7 | 26,239,337.21 |
3/8/21 | 0.004 | 0.004 | 0.003 | 0.004 | 9,802,861.3 | 24,357,730.93 |
3/7/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,058,292.16 | 24,346,068.09 |
3/6/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,790,114.69 | 24,551,109.69 |
3/5/21 | 0.004 | 0.004 | 0.003 | 0.004 | 19,143,138.47 | 24,895,885.81 |
3/4/21 | 0.003 | 0.004 | 0.003 | 0.003 | 634,411.04 | 23,061,652.47 |
3/3/21 | 0.003 | 0.004 | 0.003 | 0.003 | 25,366,783.65 | 21,150,168.08 |
3/2/21 | 0.003 | 0.003 | 0.003 | 0.003 | 9,452,179.41 | 19,522,394.26 |
3/1/21 | 0.003 | 0.003 | 0.003 | 0.003 | 10,508,055.09 | 19,831,589.96 |
2/28/21 | 0.003 | 0.004 | 0.003 | 0.003 | 28,819,661.48 | 18,451,090.5 |
2/27/21 | 0.003 | 0.003 | 0.003 | 0.003 | 2,682,019.23 | 19,836,790.85 |
2/26/21 | 0.003 | 0.003 | 0.003 | 0.003 | 21,268,668.02 | 19,078,020.27 |
2/25/21 | 0.003 | 0.003 | 0.003 | 0.003 | 17,820,253.99 | 17,653,486.86 |
2/24/21 | 0.003 | 0.003 | 0.003 | 0.003 | 27,720,720.52 | 18,680,732.57 |
2/23/21 | 0.004 | 0.004 | 0.002 | 0.003 | 34,306,750.99 | 18,102,438.34 |
2/22/21 | 0.004 | 0.005 | 0.003 | 0.004 | 50,844,191.57 | 23,842,073.13 |
2/21/21 | 0.004 | 0.004 | 0.004 | 0.004 | 8,138,126.03 | 26,242,611.47 |
2/20/21 | 0.004 | 0.004 | 0.004 | 0.004 | 33,584,814.6 | 25,036,325.3 |
2/19/21 | 0.004 | 0.004 | 0.003 | 0.004 | 24,264,958.59 | 26,164,890.61 |
2/18/21 | 0.003 | 0.004 | 0.003 | 0.004 | 131,611,093.71 | 25,804,052.55 |
2/17/21 | 0.003 | 0.003 | 0.003 | 0.003 | 26,236,785.39 | 20,832,851.55 |
2/16/21 | 0.003 | 0.003 | 0.003 | 0.003 | 15,367,524.85 | 12,670,722.57 |
2/15/21 | 0.003 | 0.003 | 0.002 | 0.003 | 17,015,741.49 | 12,337,621.89 |
2/14/21 | 0.003 | 0.003 | 0.003 | 0.003 | 33,451,029.57 | 20,167,143.1 |
2/13/21 | 0.002 | 0.003 | 0.002 | 0.003 | 21,979,213.59 | 18,174,125.33 |
2/12/21 | 0.002 | 0.003 | 0.002 | 0.002 | 26,504,299.79 | 16,533,327.13 |
2/11/21 | 0.002 | 0.002 | 0.002 | 0.002 | 10,312,076.74 | 14,611,237.2 |
2/10/21 | 0.002 | 0.002 | 0.002 | 0.002 | 16,579,473.29 | 13,842,253.91 |
2/9/21 | 0.002 | 0.003 | 0.002 | 0.002 | 75,416,754.26 | 14,363,353.83 |
2/8/21 | 0.002 | 0.002 | 0.002 | 0.002 | 23,691,568.36 | 12,689,632.65 |
2/7/21 | 0.002 | 0.002 | 0.002 | 0.002 | 3,700,606.48 | 11,323,043.2 |
2/6/21 | 0.002 | 0.002 | 0.002 | 0.002 | 3,838,935.36 | 11,825,274.49 |
2/5/21 | 0.002 | 0.002 | 0.002 | 0.002 | 7,600,654.11 | 12,304,464.07 |
2/4/21 | 0.002 | 0.002 | 0.002 | 0.002 | 9,962,463.54 | 15,398,518.27 |
2/3/21 | 0.002 | 0.002 | 0.002 | 0.002 | 35,975,644.15 | 12,092,025.21 |
2/2/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,915,456.92 | 11,063,557.03 |
2/1/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,105,100.14 | 10,612,481.98 |
1/31/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,615,827.61 | 10,596,759.35 |
1/30/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,457,904.93 | 10,910,207.55 |
1/29/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,957,955.25 | 10,990,164.8 |
1/28/21 | 0.001 | 0.002 | 0.001 | 0.002 | 1,781,192.979 | 10,649,018.029 |
1/27/21 | 0.002 | 0.002 | 0.001 | 0.001 | 1,879,257.892 | 10,448,149.223 |
1/26/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,559,836.159 | 10,891,603.398 |
1/25/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,117,152.941 | 10,996,884.86 |
1/24/21 | 0.002 | 0.002 | 0.002 | 0.002 | 3,902,855.715 | 11,127,155.994 |
1/23/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,565,929.888 | 10,943,920.548 |
1/22/21 | 0.002 | 0.002 | 0.001 | 0.002 | 2,873,925.734 | 10,985,978.871 |
1/21/21 | 0.002 | 0.002 | 0.002 | 0.002 | 4,048,264.224 | 10,739,385.459 |
1/20/21 | 0.002 | 0.002 | 0.002 | 0.002 | 3,442,643.027 | 11,651,764.677 |
1/19/21 | 0.002 | 0.002 | 0.002 | 0.002 | 6,280,042.994 | 11,911,819.442 |
1/18/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,917,939.222 | 11,391,384.378 |
1/17/21 | 0.002 | 0.002 | 0.002 | 0.002 | 2,658,674.963 | 11,461,100.678 |
1/16/21 | 0.002 | 0.002 | 0.002 | 0.002 | 4,588,819.733 | 11,485,536.469 |