Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/18/21 | 0.737 | 0.802 | 0.737 | 0.773 | 83,298.043 | 11,389,220.05 |
1/17/21 | 0.723 | 0.756 | 0.701 | 0.737 | 75,583.53 | 10,864,115.395 |
1/16/21 | 0.674 | 0.73 | 0.674 | 0.724 | 65,087.273 | 10,662,419.39 |
1/15/21 | 0.727 | 0.758 | 0.668 | 0.674 | 65,773.719 | 9,933,098.21 |
1/14/21 | 0.606 | 0.725 | 0.601 | 0.725 | 63,035.411 | 10,689,724.229 |
1/13/21 | 0.61 | 0.616 | 0.524 | 0.605 | 62,411.009 | 8,920,950.621 |
1/12/21 | 0.611 | 0.649 | 0.595 | 0.61 | 58,036.453 | 8,992,060.538 |
1/11/21 | 0.7 | 0.701 | 0.595 | 0.611 | 60,067.191 | 8,998,363.598 |
1/10/21 | 0.756 | 0.775 | 0.693 | 0.7 | 62,650.074 | 10,316,556.253 |
1/9/21 | 0.749 | 0.793 | 0.706 | 0.757 | 69,789.192 | 11,149,957.68 |
1/8/21 | 0.644 | 0.761 | 0.629 | 0.748 | 73,106.881 | 11,029,043.614 |
1/7/21 | 0.57 | 0.652 | 0.564 | 0.644 | 58,412.845 | 9,486,192.614 |
1/6/21 | 0.532 | 0.571 | 0.524 | 0.571 | 49,843.492 | 8,410,208.295 |
1/5/21 | 0.513 | 0.535 | 0.508 | 0.532 | 47,739.86 | 7,842,601.731 |
1/4/21 | 0.504 | 0.598 | 0.483 | 0.513 | 52,754.971 | 7,554,812.282 |
1/3/21 | 0.426 | 0.514 | 0.425 | 0.504 | 45,671.655 | 7,428,932.187 |
1/2/21 | 0.451 | 0.51 | 0.415 | 0.425 | 37,488.746 | 6,260,725.697 |
1/1/21 | 0.439 | 0.463 | 0.432 | 0.451 | 37,376.767 | 6,650,213.597 |
12/31/20 | 0.429 | 0.439 | 0.409 | 0.439 | 43,354.139 | 6,471,810.793 |
12/30/20 | 0.464 | 0.478 | 0.427 | 0.428 | 37,873.186 | 6,311,668.05 |
12/29/20 | 0.464 | 0.466 | 0.46 | 0.463 | 38,328.779 | 6,827,651.081 |
12/28/20 | 0.46 | 0.467 | 0.459 | 0.464 | 38,549.312 | 6,833,786.752 |
12/27/20 | 0.44 | 0.463 | 0.387 | 0.46 | 42,355.534 | 6,778,396.127 |
12/26/20 | 0.403 | 0.449 | 0.402 | 0.441 | 37,255.023 | 6,491,829.619 |
12/25/20 | 0.388 | 0.47 | 0.359 | 0.403 | 41,230.475 | 5,935,981.671 |
12/24/20 | 0.442 | 0.56 | 0.332 | 0.388 | 54,859.772 | 5,721,872.906 |
12/23/20 | 0.47 | 0.477 | 0.423 | 0.442 | 42,929.351 | 6,511,169.77 |
12/22/20 | 0.506 | 0.552 | 0.456 | 0.47 | 54,861.741 | 6,921,825.211 |
12/21/20 | 0.529 | 0.588 | 0.466 | 0.506 | 55,006.966 | 7,453,488.539 |
12/20/20 | 0.588 | 0.624 | 0.526 | 0.529 | 19,791.201 | 7,796,417.284 |
12/19/20 | 0.581 | 0.62 | 0.568 | 0.588 | 12,115.141 | 8,670,409.177 |
12/18/20 | 0.554 | 0.639 | 0.525 | 0.581 | 5,372.304 | 8,560,066.428 |
12/17/20 | 0.551 | 0.629 | 0.507 | 0.554 | 17,312.41 | 8,166,999.845 |
12/16/20 | 0.535 | 0.606 | 0.53 | 0.551 | 1,835.412 | 8,123,639.285 |
12/15/20 | 0.534 | 0.565 | 0.516 | 0.535 | 667.749 | 7,883,504.954 |
12/14/20 | 0.518 | 0.56 | 0.506 | 0.534 | 1,685.057 | 7,870,005.443 |
12/13/20 | 0.511 | 0.559 | 0.497 | 0.518 | 3,029.65 | 7,629,825.65 |
12/12/20 | 0.496 | 0.561 | 0.496 | 0.511 | 437.879 | 7,531,127.052 |
12/11/20 | 0.522 | 0.561 | 0.495 | 0.496 | 390.26 | 7,305,585.593 |
12/10/20 | 0.547 | 0.566 | 0.516 | 0.522 | 466.417 | 7,691,218.923 |
12/9/20 | 0.526 | 0.574 | 0.518 | 0.547 | 554.315 | 8,060,537.239 |
12/8/20 | 0.537 | 0.592 | 0.522 | 0.526 | 947.756 | 7,753,577.516 |
12/7/20 | 0.548 | 0.593 | 0.524 | 0.537 | 2,788.867 | 7,910,440.87 |
12/6/20 | 0.545 | 0.594 | 0.53 | 0.548 | 5,371.896 | 8,073,737.999 |
12/5/20 | 0.553 | 0.595 | 0.542 | 0.545 | 339.298 | 8,029,879.078 |
12/4/20 | 0.567 | 0.623 | 0.553 | 0.554 | 424.316 | 8,164,402.521 |
12/3/20 | 0.547 | 0.611 | 0.541 | 0.567 | 3,040.368 | 8,353,444.957 |
12/2/20 | 0.576 | 0.626 | 0.54 | 0.547 | 2,766.532 | 8,067,725.297 |
11/29/20 | 0.596 | 0.667 | 0.534 | 0.549 | 3,514.546 | 8,097,640.323 |
11/28/20 | 0.5 | 0.669 | 0.494 | 0.596 | 87.585 | 8,789,769.42 |
11/27/20 | 0.569 | 0.581 | 0.49 | 0.5 | 7,654.935 | 7,371,588.518 |
11/26/20 | 0.613 | 0.644 | 0.525 | 0.568 | 3,991.383 | 8,375,363.99 |
11/25/20 | 0.694 | 0.724 | 0.613 | 0.613 | 57.411 | 9,036,093.954 |
11/24/20 | 0.699 | 0.787 | 0.647 | 0.694 | 5,623.735 | 10,229,948.851 |
11/23/20 | 0.65 | 0.937 | 0.575 | 0.699 | 6,025.191 | 10,305,891.945 |
11/22/20 | 0.784 | 0.958 | 0.57 | 0.65 | 66.052 | 9,584,819.886 |
11/21/20 | 0.575 | 0.789 | 0.559 | 0.784 | 4,808.236 | 11,547,637.267 |
11/20/20 | 0.508 | 0.61 | 0.508 | 0.575 | 6,978.687 | 8,467,745.309 |
11/19/20 | 0.55 | 0.555 | 0.495 | 0.508 | 409.164 | 7,492,428.821 |
11/18/20 | 0.533 | 0.558 | 0.497 | 0.55 | 185.368 | 8,106,899.24 |
11/17/20 | 0.525 | 0.535 | 0.491 | 0.533 | 0.005 | 7,859,401.609 |
11/16/20 | 0.506 | 0.527 | 0.492 | 0.523 | 1,109.183 | 7,712,154.561 |
11/15/20 | 0.508 | 0.522 | 0.493 | 0.506 | 745.166 | 7,455,006.349 |
11/14/20 | 0.497 | 0.522 | 0.48 | 0.508 | 736.942 | 7,483,591.768 |
11/13/20 | 0.518 | 0.523 | 0.485 | 0.497 | 574.948 | 7,322,872.423 |
11/12/20 | 0.526 | 0.551 | 0.504 | 0.518 | 1,425.066 | 7,636,042.092 |
11/11/20 | 0.475 | 0.553 | 0.475 | 0.526 | 7,444.559 | 7,754,932.901 |
11/10/20 | 0.516 | 0.522 | 0.473 | 0.475 | 0 | 7,002,960.68 |
11/9/20 | 0.473 | 0.524 | 0.465 | 0.516 | 3,199.228 | 7,601,543.291 |
11/8/20 | 0.481 | 0.512 | 0.463 | 0.473 | 2,366.36 | 6,974,707.64 |
11/7/20 | 0.524 | 0.536 | 0.471 | 0.482 | 1,425.092 | 7,100,935.747 |
11/6/20 | 0.511 | 0.536 | 0.466 | 0.523 | 4,670.003 | 7,713,663.519 |
11/5/20 | 0.483 | 0.517 | 0.481 | 0.511 | 1,447.712 | 7,536,681.96 |
11/4/20 | 0.473 | 0.489 | 0.455 | 0.483 | 663.471 | 7,117,873.647 |
11/3/20 | 0.454 | 0.474 | 0.445 | 0.472 | 962.19 | 6,949,808.99 |
11/1/20 | 0.46 | 0.463 | 0.442 | 0.456 | 590.058 | 6,724,975.604 |
10/27/20 | 0.451 | 0.481 | 0.451 | 0.461 | 795.989 | 6,799,321.088 |
10/26/20 | 0.454 | 0.464 | 0.442 | 0.451 | 1,840.132 | 6,648,895.485 |
10/25/20 | 0.455 | 0.473 | 0.441 | 0.454 | 1,833.684 | 6,690,405.199 |
10/24/20 | 0.437 | 0.473 | 0.435 | 0.456 | 6,843.948 | 6,712,956.55 |
10/23/20 | 0.444 | 0.449 | 0.433 | 0.437 | 689.76 | 6,438,609.882 |
10/22/20 | 0.441 | 0.445 | 0.43 | 0.445 | 519.674 | 6,552,018.674 |
10/21/20 | 0.431 | 0.447 | 0.424 | 0.441 | 839.785 | 6,494,651.604 |
10/20/20 | 0.435 | 0.436 | 0.41 | 0.431 | 49.784 | 6,355,029.25 |
10/19/20 | 0.413 | 0.436 | 0.399 | 0.435 | 164.946 | 6,411,605.816 |
10/18/20 | 0.404 | 0.435 | 0.402 | 0.413 | 463.497 | 6,087,936.777 |
10/17/20 | 0.429 | 0.434 | 0.403 | 0.404 | 398.778 | 5,958,317.742 |
10/16/20 | 0.412 | 0.434 | 0.405 | 0.429 | 229.281 | 6,322,398.967 |
10/15/20 | 0.407 | 0.425 | 0.396 | 0.412 | 755.446 | 6,065,674.085 |
10/14/20 | 0.415 | 0.435 | 0.404 | 0.407 | 1,725.318 | 5,991,148.005 |