Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.023 | 0.025 | 0.023 | 0.023 | 5,524,017.14 | 60,444,268.27 |
2/16/21 | 0.022 | 0.025 | 0.022 | 0.023 | 5,214,683.69 | 59,673,344.57 |
2/15/21 | 0.024 | 0.024 | 0.02 | 0.022 | 5,359,833.21 | 57,634,220.31 |
2/14/21 | 0.024 | 0.025 | 0.022 | 0.024 | 4,666,260.5 | 60,877,801.78 |
2/13/21 | 0.022 | 0.024 | 0.021 | 0.024 | 4,284,383.77 | 60,682,677.79 |
2/12/21 | 0.022 | 0.022 | 0.021 | 0.022 | 2,902,889.3 | 55,364,841.03 |
2/11/21 | 0.021 | 0.023 | 0.02 | 0.022 | 5,611,457.27 | 55,395,251.62 |
2/10/21 | 0.026 | 0.026 | 0.019 | 0.021 | 15,703,612.25 | 53,797,645.44 |
2/9/21 | 0.016 | 0.028 | 0.016 | 0.026 | 26,795,045.2 | 67,211,087.05 |
2/8/21 | 0.015 | 0.016 | 0.015 | 0.016 | 4,356,359.44 | 40,528,863.07 |
2/7/21 | 0.016 | 0.016 | 0.015 | 0.015 | 3,495,507.82 | 38,611,758.65 |
2/6/21 | 0.016 | 0.016 | 0.015 | 0.016 | 4,966,783.33 | 40,951,965.19 |
2/5/21 | 0.014 | 0.016 | 0.014 | 0.016 | 4,448,800.28 | 39,465,783.55 |
2/4/21 | 0.014 | 0.015 | 0.014 | 0.014 | 4,851,614.19 | 36,538,510.83 |
2/3/21 | 0.013 | 0.014 | 0.013 | 0.014 | 2,661,286.57 | 34,906,179.08 |
2/2/21 | 0.013 | 0.014 | 0.013 | 0.013 | 2,870,178.33 | 33,857,490.67 |
2/1/21 | 0.013 | 0.013 | 0.013 | 0.013 | 2,533,816.24 | 33,508,728.28 |
1/31/21 | 0.013 | 0.014 | 0.013 | 0.013 | 2,848,170.41 | 33,515,686.46 |
1/30/21 | 0.014 | 0.014 | 0.013 | 0.013 | 1,061,145.39 | 34,048,628.26 |
1/29/21 | 0.014 | 0.014 | 0.013 | 0.014 | 1,636,297.7 | 34,557,050.53 |
1/28/21 | 0.013 | 0.014 | 0.013 | 0.014 | 2,766,180.545 | 34,488,520.31 |
1/27/21 | 0.015 | 0.015 | 0.013 | 0.014 | 3,403,373.406 | 34,330,592.013 |
1/26/21 | 0.014 | 0.015 | 0.014 | 0.015 | 3,902,529.714 | 38,400,109.474 |
1/25/21 | 0.015 | 0.015 | 0.014 | 0.014 | 2,575,759.261 | 35,461,855.428 |
1/24/21 | 0.014 | 0.015 | 0.013 | 0.015 | 2,786,158.248 | 38,141,833.483 |
1/23/21 | 0.014 | 0.014 | 0.013 | 0.014 | 1,030,029.361 | 34,553,651.943 |
1/22/21 | 0.014 | 0.014 | 0.012 | 0.014 | 1,391,422.471 | 34,993,700.205 |
1/21/21 | 0.016 | 0.016 | 0.014 | 0.014 | 1,707,036.882 | 34,757,495.266 |
1/20/21 | 0.016 | 0.016 | 0.015 | 0.016 | 2,146,940.029 | 40,823,060.02 |
1/19/21 | 0.016 | 0.017 | 0.016 | 0.016 | 3,585,619.86 | 41,357,540.149 |
1/18/21 | 0.015 | 0.017 | 0.015 | 0.016 | 5,327,153.912 | 41,585,177.437 |
1/17/21 | 0.015 | 0.016 | 0.014 | 0.015 | 3,393,283.581 | 36,844,965.358 |
1/16/21 | 0.014 | 0.016 | 0.014 | 0.014 | 3,743,289.918 | 36,552,842.218 |
1/15/21 | 0.014 | 0.015 | 0.014 | 0.014 | 3,491,838.241 | 35,385,761.487 |
1/14/21 | 0.014 | 0.015 | 0.013 | 0.014 | 1,990,681.941 | 36,063,928.888 |
1/13/21 | 0.014 | 0.014 | 0.013 | 0.014 | 3,707,216.38 | 34,739,702.768 |
1/12/21 | 0.014 | 0.016 | 0.014 | 0.014 | 3,360,085.733 | 35,227,560.596 |
1/11/21 | 0.016 | 0.017 | 0.013 | 0.014 | 13,026,863.563 | 35,525,826.503 |
1/10/21 | 0.012 | 0.019 | 0.012 | 0.016 | 10,260,138.098 | 40,443,074.627 |
1/9/21 | 0.011 | 0.013 | 0.011 | 0.012 | 3,836,036.703 | 28,983,496.831 |
1/8/21 | 0.01 | 0.011 | 0.01 | 0.011 | 2,183,047.697 | 26,555,055.288 |
1/7/21 | 0.011 | 0.011 | 0.01 | 0.01 | 2,809,801.672 | 25,633,607.126 |
1/6/21 | 0.011 | 0.011 | 0.01 | 0.011 | 2,981,722.798 | 25,963,573.35 |
1/5/21 | 0.01 | 0.011 | 0.01 | 0.011 | 2,303,408.34 | 26,444,714.25 |
1/4/21 | 0.011 | 0.011 | 0.01 | 0.01 | 2,716,593.177 | 25,730,522.43 |
1/3/21 | 0.01 | 0.011 | 0.01 | 0.011 | 2,498,524.938 | 25,882,151.405 |
1/2/21 | 0.011 | 0.011 | 0.01 | 0.01 | 2,132,454.118 | 25,579,086.986 |
1/1/21 | 0.01 | 0.011 | 0.01 | 0.011 | 2,056,096.999 | 25,815,177.842 |
12/31/20 | 0.011 | 0.011 | 0.01 | 0.01 | 1,989,379.729 | 25,379,821.657 |
12/30/20 | 0.011 | 0.012 | 0.011 | 0.011 | 2,130,840.571 | 26,539,351.437 |
12/29/20 | 0.011 | 0.011 | 0.011 | 0.011 | 1,953,249.019 | 27,130,640.182 |
12/28/20 | 0.011 | 0.011 | 0.011 | 0.011 | 2,069,808.761 | 27,669,401.067 |
12/27/20 | 0.011 | 0.011 | 0.011 | 0.011 | 2,497,538.915 | 27,179,822.225 |
12/26/20 | 0.011 | 0.012 | 0.011 | 0.011 | 2,043,080.932 | 27,707,396.353 |
12/25/20 | 0.012 | 0.012 | 0.011 | 0.011 | 2,268,914.96 | 28,469,695.005 |
12/24/20 | 0.01 | 0.012 | 0.01 | 0.012 | 2,546,586.738 | 28,470,028.398 |
12/23/20 | 0.012 | 0.012 | 0.01 | 0.01 | 2,530,161.709 | 26,425,859.362 |
12/22/20 | 0.012 | 0.012 | 0.011 | 0.012 | 3,078,503.012 | 30,006,830.857 |
12/21/20 | 0.012 | 0.012 | 0.011 | 0.012 | 2,342,280.914 | 29,226,136.818 |
12/20/20 | 0.011 | 0.013 | 0.011 | 0.012 | 3,535,326.883 | 28,926,081.869 |
12/19/20 | 0.011 | 0.012 | 0.011 | 0.011 | 2,411,081.492 | 28,294,602.575 |
12/18/20 | 0.011 | 0.011 | 0.011 | 0.011 | 2,159,621.599 | 28,358,473.122 |
12/17/20 | 0.011 | 0.012 | 0.011 | 0.011 | 3,222,457.275 | 28,732,449.285 |
12/16/20 | 0.012 | 0.012 | 0.011 | 0.011 | 2,591,796.925 | 28,589,953.346 |
12/15/20 | 0.012 | 0.012 | 0.011 | 0.012 | 1,407,290.24 | 29,100,999.445 |
12/14/20 | 0.012 | 0.012 | 0.011 | 0.012 | 2,337,628.808 | 29,428,404.705 |
12/13/20 | 0.011 | 0.012 | 0.011 | 0.012 | 2,826,405.503 | 29,115,636.458 |
12/12/20 | 0.011 | 0.012 | 0.011 | 0.011 | 1,786,315.521 | 28,598,036.823 |
12/11/20 | 0.011 | 0.012 | 0.011 | 0.011 | 2,405,643.473 | 28,593,900.14 |
12/10/20 | 0.012 | 0.012 | 0.011 | 0.011 | 2,213,757.933 | 27,835,179.865 |
12/9/20 | 0.011 | 0.012 | 0.011 | 0.012 | 2,495,988.461 | 28,915,871.169 |
12/8/20 | 0.012 | 0.013 | 0.011 | 0.011 | 2,310,955.293 | 27,979,068.715 |
12/7/20 | 0.013 | 0.013 | 0.012 | 0.012 | 3,574,158.545 | 31,199,365.487 |
12/6/20 | 0.012 | 0.014 | 0.012 | 0.013 | 4,712,464.22 | 33,340,918.255 |
12/5/20 | 0.011 | 0.012 | 0.011 | 0.012 | 2,486,827.923 | 29,716,305.197 |
12/4/20 | 0.011 | 0.012 | 0.011 | 0.011 | 4,505,228.081 | 27,334,545.072 |
12/3/20 | 0.01 | 0.011 | 0.01 | 0.011 | 2,492,259.438 | 26,964,543.69 |
12/2/20 | 0.01 | 0.01 | 0.01 | 0.01 | 1,904,613.703 | 25,828,154.805 |
12/1/20 | 0.01 | 0.01 | 0.01 | 0.01 | 2,227,394.958 | 25,379,572.252 |
11/30/20 | 0.011 | 0.011 | 0.01 | 0.01 | 2,237,976.506 | 26,026,665.1 |
11/29/20 | 0.01 | 0.011 | 0.01 | 0.011 | 2,983,844.567 | 26,779,037.872 |
11/28/20 | 0.01 | 0.011 | 0.01 | 0.01 | 4,650,343.743 | 25,721,570.514 |
11/27/20 | 0.01 | 0.01 | 0.01 | 0.01 | 4,501,681.572 | 24,913,094.228 |
11/26/20 | 0.013 | 0.013 | 0.009 | 0.01 | 9,014,007.413 | 24,978,164.72 |
11/25/20 | 0.009 | 0.013 | 0.009 | 0.013 | 5,805,398.764 | 32,324,971.111 |
11/24/20 | 0.009 | 0.01 | 0.009 | 0.009 | 2,860,345.617 | 23,695,162.691 |
11/23/20 | 0.009 | 0.01 | 0.009 | 0.009 | 2,583,569.965 | 22,904,982.89 |
11/22/20 | 0.01 | 0.01 | 0.009 | 0.009 | 2,945,068.313 | 22,735,513.311 |
11/21/20 | 0.01 | 0.01 | 0.009 | 0.01 | 3,497,295.408 | 24,685,166.127 |