Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/1/20 | 0.155 | 0.16 | 0.154 | 0.157 | 1,359,502.869 | 24,480,824.223 |
10/30/20 | 0.158 | 0.159 | 0.151 | 0.153 | 1,629,595.279 | 23,758,454.256 |
10/29/20 | 0.162 | 0.163 | 0.157 | 0.158 | 1,523,073.293 | 24,670,899.096 |
10/28/20 | 0.165 | 0.165 | 0.16 | 0.162 | 1,713,982.28 | 25,260,108.837 |
10/27/20 | 0.162 | 0.167 | 0.161 | 0.165 | 946,878.102 | 25,689,520.179 |
10/26/20 | 0.163 | 0.165 | 0.16 | 0.162 | 2,059,677.688 | 25,271,635.396 |
10/25/20 | 0.165 | 0.165 | 0.159 | 0.163 | 1,914,790.69 | 25,412,508.125 |
10/24/20 | 0.164 | 0.169 | 0.163 | 0.165 | 725,502.435 | 25,662,420.793 |
10/23/20 | 0.166 | 0.169 | 0.163 | 0.164 | 1,648,261.447 | 25,529,580.228 |
10/22/20 | 0.162 | 0.172 | 0.161 | 0.166 | 2,186,195.07 | 25,897,767.028 |
10/21/20 | 0.163 | 0.165 | 0.16 | 0.162 | 2,291,666.368 | 25,167,027.937 |
10/20/20 | 0.166 | 0.172 | 0.16 | 0.164 | 2,383,826.968 | 25,577,074.735 |
10/19/20 | 0.177 | 0.18 | 0.164 | 0.167 | 3,560,590.035 | 25,921,245.774 |
10/18/20 | 0.162 | 0.177 | 0.16 | 0.177 | 2,586,050.401 | 27,479,803.1 |
10/17/20 | 0.164 | 0.169 | 0.161 | 0.162 | 2,045,232.027 | 25,233,880.963 |
10/16/20 | 0.165 | 0.175 | 0.16 | 0.164 | 2,953,642.214 | 25,502,884.151 |
10/15/20 | 0.155 | 0.167 | 0.153 | 0.165 | 2,477,751.384 | 25,658,748.554 |
10/14/20 | 0.158 | 0.159 | 0.153 | 0.154 | 1,640,532.511 | 24,047,963.604 |
10/13/20 | 0.153 | 0.165 | 0.152 | 0.158 | 2,430,168.745 | 24,603,419.698 |
10/12/20 | 0.149 | 0.157 | 0.148 | 0.153 | 1,943,904.184 | 23,758,727.173 |
10/11/20 | 0.15 | 0.151 | 0.148 | 0.149 | 1,541,402.318 | 23,138,410.106 |
10/10/20 | 0.159 | 0.161 | 0.143 | 0.15 | 3,368,484.918 | 23,338,362.903 |
10/9/20 | 0.158 | 0.163 | 0.156 | 0.161 | 2,249,276.076 | 25,013,223.373 |
10/8/20 | 0.152 | 0.158 | 0.15 | 0.158 | 1,975,663.749 | 24,608,283.505 |
10/7/20 | 0.144 | 0.156 | 0.142 | 0.152 | 3,365,096.454 | 23,649,073.777 |
10/6/20 | 0.142 | 0.148 | 0.142 | 0.144 | 2,326,689.366 | 22,346,213.896 |
10/5/20 | 0.135 | 0.142 | 0.134 | 0.142 | 1,433,919.023 | 22,089,870.837 |
10/4/20 | 0.134 | 0.136 | 0.133 | 0.135 | 1,353,540.321 | 20,988,397.501 |
10/3/20 | 0.136 | 0.141 | 0.133 | 0.134 | 1,334,122.149 | 20,929,006.89 |
10/2/20 | 0.132 | 0.137 | 0.132 | 0.136 | 2,121,101.788 | 21,142,230.364 |
10/1/20 | 0.129 | 0.135 | 0.129 | 0.132 | 1,751,817.384 | 21,533,542.965 |
9/29/20 | 0.128 | 0.13 | 0.126 | 0.129 | 1,605,221.037 | 21,005,717.214 |
9/28/20 | 0.126 | 0.132 | 0.126 | 0.128 | 1,959,677.737 | 20,794,478.529 |
9/27/20 | 0.126 | 0.128 | 0.125 | 0.126 | 1,475,435.821 | 20,557,916.14 |
9/26/20 | 0.13 | 0.13 | 0.125 | 0.126 | 1,861,800.291 | 20,511,981.792 |
9/25/20 | 0.131 | 0.132 | 0.127 | 0.13 | 1,819,752.334 | 21,181,754.77 |
9/24/20 | 0.129 | 0.132 | 0.129 | 0.131 | 1,792,782.434 | 21,288,747.921 |
9/23/20 | 0.132 | 0.133 | 0.129 | 0.129 | 1,655,787.067 | 21,034,084.353 |
9/22/20 | 0.132 | 0.139 | 0.13 | 0.132 | 1,966,509.239 | 21,516,365.71 |
9/21/20 | 0.135 | 0.137 | 0.129 | 0.133 | 2,360,078.786 | 21,616,487.406 |
9/20/20 | 0.137 | 0.139 | 0.133 | 0.135 | 2,382,011.775 | 21,996,317.088 |
9/19/20 | 0.137 | 0.138 | 0.135 | 0.137 | 1,696,988.444 | 22,339,721.517 |
9/18/20 | 0.138 | 0.139 | 0.136 | 0.137 | 1,840,077.908 | 22,308,416.257 |
9/17/20 | 0.14 | 0.141 | 0.136 | 0.138 | 2,296,164.847 | 22,497,151.286 |
9/16/20 | 0.142 | 0.144 | 0.137 | 0.14 | 2,718,919.19 | 22,772,854.069 |
9/15/20 | 0.139 | 0.149 | 0.139 | 0.141 | 3,093,287.403 | 23,057,370.535 |
9/14/20 | 0.145 | 0.146 | 0.138 | 0.139 | 2,746,102.178 | 22,595,406.239 |
9/13/20 | 0.142 | 0.156 | 0.139 | 0.145 | 4,474,507.768 | 23,607,742.735 |
9/12/20 | 0.136 | 0.146 | 0.135 | 0.143 | 3,177,521.894 | 23,222,947.05 |
9/11/20 | 0.135 | 0.136 | 0.128 | 0.136 | 2,127,536.28 | 22,140,439.397 |
9/10/20 | 0.13 | 0.137 | 0.13 | 0.135 | 2,441,410.435 | 21,928,007.071 |
9/9/20 | 0.129 | 0.138 | 0.127 | 0.13 | 3,918,881.448 | 21,254,967.599 |
9/8/20 | 0.133 | 0.133 | 0.127 | 0.128 | 4,227,778.998 | 20,934,829.105 |
9/7/20 | 0.136 | 0.139 | 0.126 | 0.133 | 5,087,854.153 | 21,622,770.207 |
9/6/20 | 0.127 | 0.142 | 0.121 | 0.136 | 5,820,825.176 | 22,164,849.4 |
9/5/20 | 0.133 | 0.136 | 0.124 | 0.127 | 5,299,077.726 | 20,664,667.001 |
9/4/20 | 0.134 | 0.137 | 0.13 | 0.133 | 5,527,987.606 | 21,749,878.821 |
9/3/20 | 0.155 | 0.157 | 0.133 | 0.134 | 6,146,514.943 | 21,829,594.029 |
9/2/20 | 0.167 | 0.167 | 0.141 | 0.155 | 8,129,792.074 | 25,250,270.792 |
9/1/20 | 0.136 | 0.175 | 0.136 | 0.168 | 13,813,744.212 | 27,428,028.536 |
8/31/20 | 0.138 | 0.139 | 0.135 | 0.136 | 4,370,572.872 | 23,647,998.025 |
8/30/20 | 0.138 | 0.14 | 0.136 | 0.138 | 4,887,332.357 | 23,916,893.092 |
8/29/20 | 0.144 | 0.146 | 0.138 | 0.138 | 4,982,651.283 | 23,943,384.441 |
8/28/20 | 0.136 | 0.147 | 0.136 | 0.144 | 4,635,668.417 | 25,017,421.839 |
8/27/20 | 0.138 | 0.143 | 0.134 | 0.136 | 5,389,697.68 | 23,576,713.894 |
8/26/20 | 0.132 | 0.145 | 0.132 | 0.138 | 6,738,062.728 | 23,896,542.378 |
8/25/20 | 0.14 | 0.14 | 0.132 | 0.132 | 5,258,175.79 | 22,967,600.828 |
8/24/20 | 0.139 | 0.141 | 0.138 | 0.139 | 3,810,658.995 | 24,150,453.824 |
8/23/20 | 0.141 | 0.141 | 0.138 | 0.139 | 1,786,328.784 | 24,123,569.476 |
8/22/20 | 0.142 | 0.143 | 0.139 | 0.141 | 1,837,753.473 | 24,423,924.443 |
8/21/20 | 0.149 | 0.15 | 0.142 | 0.142 | 2,234,494.927 | 24,706,746.205 |
8/20/20 | 0.138 | 0.152 | 0.137 | 0.149 | 2,497,611.87 | 25,903,652.514 |
8/19/20 | 0.137 | 0.141 | 0.136 | 0.138 | 1,547,970.383 | 23,849,220.277 |
8/18/20 | 0.144 | 0.144 | 0.136 | 0.137 | 1,785,608.319 | 23,792,479.986 |
8/17/20 | 0.146 | 0.147 | 0.141 | 0.144 | 1,974,380.638 | 24,974,198.348 |
8/16/20 | 0.149 | 0.151 | 0.144 | 0.146 | 1,712,756.029 | 25,369,736.347 |
8/15/20 | 0.141 | 0.158 | 0.14 | 0.149 | 3,343,548.747 | 25,892,759.538 |
8/14/20 | 0.138 | 0.146 | 0.137 | 0.141 | 3,333,538.022 | 24,512,755.169 |
8/13/20 | 0.135 | 0.14 | 0.131 | 0.138 | 4,651,133.366 | 23,934,321.462 |
8/12/20 | 0.137 | 0.138 | 0.132 | 0.135 | 3,739,737.27 | 23,350,090.888 |
8/11/20 | 0.14 | 0.141 | 0.134 | 0.137 | 4,122,959.338 | 23,805,529.657 |
8/10/20 | 0.138 | 0.143 | 0.136 | 0.14 | 4,705,443.159 | 24,214,424.398 |
8/9/20 | 0.139 | 0.142 | 0.136 | 0.138 | 4,046,407.849 | 23,898,498.064 |
8/8/20 | 0.139 | 0.143 | 0.138 | 0.139 | 3,328,603.281 | 24,024,907.092 |
8/7/20 | 0.142 | 0.142 | 0.137 | 0.138 | 3,422,111.341 | 24,017,199.247 |
8/6/20 | 0.145 | 0.145 | 0.141 | 0.142 | 2,988,888.203 | 24,586,279.464 |
8/5/20 | 0.145 | 0.148 | 0.143 | 0.145 | 3,111,218.92 | 25,173,206.547 |
8/4/20 | 0.138 | 0.149 | 0.136 | 0.145 | 3,945,676.974 | 25,143,795.941 |
8/3/20 | 0.133 | 0.143 | 0.13 | 0.138 | 3,947,456.936 | 23,897,075.842 |
8/2/20 | 0.142 | 0.148 | 0.132 | 0.133 | 4,327,623.113 | 24,004,349.5 |