Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/24/21 | 0.3 | 0.313 | 0.297 | 0.31 | 2,152,344.955 | 17,949,380.31 |
1/23/21 | 0.289 | 0.306 | 0.286 | 0.3 | 2,320,463.688 | 17,395,640.764 |
1/22/21 | 0.287 | 0.299 | 0.269 | 0.289 | 2,059,992.232 | 16,726,966.871 |
1/21/21 | 0.323 | 0.325 | 0.282 | 0.287 | 1,947,761.248 | 16,620,348.114 |
1/20/21 | 0.317 | 0.325 | 0.3 | 0.324 | 2,351,808.195 | 18,783,339.112 |
1/19/21 | 0.33 | 0.342 | 0.316 | 0.319 | 2,247,032.787 | 18,441,178.076 |
1/18/21 | 0.326 | 0.34 | 0.311 | 0.33 | 3,345,416.934 | 19,087,614.102 |
1/17/21 | 0.298 | 0.364 | 0.29 | 0.326 | 5,964,316.668 | 18,868,305.976 |
1/16/21 | 0.299 | 0.319 | 0.291 | 0.298 | 2,871,724.881 | 17,258,859.601 |
1/15/21 | 0.287 | 0.317 | 0.274 | 0.298 | 3,055,140.403 | 17,261,315.833 |
1/14/21 | 0.291 | 0.323 | 0.278 | 0.287 | 3,639,561.393 | 16,584,873.436 |
1/13/21 | 0.269 | 0.293 | 0.258 | 0.291 | 2,219,048.305 | 16,843,145.242 |
1/12/21 | 0.282 | 0.293 | 0.261 | 0.269 | 2,716,599.536 | 15,571,022.992 |
1/11/21 | 0.34 | 0.34 | 0.252 | 0.283 | 3,720,887.83 | 16,338,452.645 |
1/10/21 | 0.327 | 0.377 | 0.313 | 0.34 | 4,442,928.385 | 19,635,954.198 |
1/9/21 | 0.312 | 0.341 | 0.298 | 0.327 | 3,563,593.761 | 18,906,487.162 |
1/8/21 | 0.291 | 0.322 | 0.267 | 0.313 | 3,364,556.059 | 18,106,391.86 |
1/7/21 | 0.275 | 0.316 | 0.271 | 0.291 | 3,309,070.434 | 16,831,118.828 |
1/6/21 | 0.253 | 0.281 | 0.25 | 0.275 | 2,272,071.325 | 15,905,303.949 |
1/5/21 | 0.251 | 0.261 | 0.239 | 0.254 | 2,015,466.737 | 14,649,355.978 |
1/4/21 | 0.249 | 0.272 | 0.234 | 0.251 | 2,488,539.051 | 14,486,623.417 |
1/3/21 | 0.24 | 0.253 | 0.237 | 0.249 | 1,783,863.743 | 14,387,001.564 |
1/2/21 | 0.249 | 0.251 | 0.239 | 0.24 | 1,278,169.673 | 13,858,380.93 |
1/1/21 | 0.234 | 0.252 | 0.233 | 0.249 | 1,540,346.789 | 14,375,240.071 |
12/31/20 | 0.241 | 0.252 | 0.232 | 0.234 | 1,707,106.121 | 13,507,324.066 |
12/30/20 | 0.258 | 0.259 | 0.235 | 0.24 | 1,659,922.272 | 13,869,061.374 |
12/29/20 | 0.266 | 0.266 | 0.242 | 0.258 | 1,379,879.688 | 14,898,971.838 |
12/28/20 | 0.27 | 0.278 | 0.266 | 0.266 | 1,346,238.393 | 15,338,954.524 |
12/27/20 | 0.268 | 0.286 | 0.266 | 0.27 | 1,983,001.067 | 15,593,370.172 |
12/26/20 | 0.276 | 0.282 | 0.267 | 0.267 | 1,175,427.609 | 15,424,857.668 |
12/25/20 | 0.284 | 0.291 | 0.271 | 0.276 | 1,898,970.828 | 15,932,497.67 |
12/24/20 | 0.263 | 0.285 | 0.258 | 0.284 | 2,006,832.881 | 16,395,466.44 |
12/23/20 | 0.318 | 0.358 | 0.253 | 0.263 | 4,967,201.575 | 15,162,640.441 |
12/22/20 | 0.318 | 0.324 | 0.306 | 0.318 | 1,969,856.129 | 18,351,384.633 |
12/21/20 | 0.33 | 0.352 | 0.31 | 0.319 | 2,720,003.082 | 18,365,402.665 |
12/20/20 | 0.32 | 0.351 | 0.316 | 0.33 | 3,220,287.315 | 19,022,771.269 |
12/19/20 | 0.32 | 0.33 | 0.316 | 0.32 | 2,414,707.356 | 18,436,196.737 |
12/18/20 | 0.312 | 0.332 | 0.307 | 0.32 | 2,423,065.259 | 18,418,641.971 |
12/17/20 | 0.309 | 0.328 | 0.305 | 0.312 | 2,274,362.431 | 17,995,451.698 |
12/16/20 | 0.307 | 0.314 | 0.299 | 0.309 | 1,658,762.158 | 17,799,166.968 |
12/15/20 | 0.311 | 0.315 | 0.304 | 0.307 | 1,555,679.361 | 17,679,631.349 |
12/14/20 | 0.312 | 0.314 | 0.305 | 0.311 | 1,512,405.365 | 17,936,089.511 |
12/13/20 | 0.302 | 0.323 | 0.301 | 0.312 | 1,901,872.032 | 17,951,187.07 |
12/12/20 | 0.292 | 0.305 | 0.292 | 0.301 | 1,474,417.027 | 17,356,679.589 |
12/11/20 | 0.302 | 0.302 | 0.285 | 0.292 | 1,621,712.819 | 16,806,172.477 |
12/10/20 | 0.308 | 0.312 | 0.296 | 0.302 | 1,757,154.001 | 17,380,695.875 |
12/9/20 | 0.308 | 0.314 | 0.293 | 0.307 | 1,854,399.556 | 17,689,191.337 |
12/8/20 | 0.316 | 0.321 | 0.306 | 0.308 | 1,191,526.484 | 17,706,833.708 |
12/7/20 | 0.326 | 0.326 | 0.312 | 0.316 | 1,812,679.014 | 18,195,517.39 |
12/6/20 | 0.336 | 0.338 | 0.318 | 0.325 | 1,902,346.116 | 18,712,456.099 |
12/5/20 | 0.315 | 0.343 | 0.311 | 0.335 | 1,966,445.639 | 19,282,438.073 |
12/4/20 | 0.323 | 0.344 | 0.312 | 0.315 | 2,201,170.355 | 18,120,579.017 |
12/3/20 | 0.323 | 0.326 | 0.318 | 0.323 | 2,172,066.42 | 18,562,506.058 |
12/2/20 | 0.31 | 0.326 | 0.303 | 0.324 | 2,529,667.292 | 18,600,844.257 |
11/29/20 | 0.313 | 0.325 | 0.31 | 0.317 | 1,251,157.512 | 18,214,053.046 |
11/28/20 | 0.307 | 0.326 | 0.305 | 0.313 | 1,769,898.593 | 17,993,513.2 |
11/27/20 | 0.315 | 0.33 | 0.297 | 0.307 | 2,137,524.575 | 17,626,340.668 |
11/26/20 | 0.363 | 0.371 | 0.3 | 0.315 | 2,158,973.077 | 18,094,643.052 |
11/25/20 | 0.363 | 0.395 | 0.349 | 0.364 | 3,726,835.277 | 20,882,631.882 |
11/24/20 | 0.343 | 0.37 | 0.339 | 0.363 | 2,103,430.258 | 20,854,739.329 |
11/23/20 | 0.32 | 0.344 | 0.315 | 0.344 | 2,331,345.392 | 19,726,308.963 |
11/22/20 | 0.328 | 0.34 | 0.309 | 0.32 | 2,297,796.342 | 18,342,117.615 |
11/21/20 | 0.303 | 0.329 | 0.303 | 0.328 | 2,100,759.055 | 18,840,568.041 |
11/20/20 | 0.294 | 0.304 | 0.294 | 0.303 | 1,090,708.7 | 17,393,276.318 |
11/19/20 | 0.296 | 0.329 | 0.288 | 0.294 | 2,879,690.136 | 16,870,879.542 |
11/18/20 | 0.308 | 0.311 | 0.289 | 0.296 | 1,763,738.23 | 16,968,073.864 |
11/17/20 | 0.3 | 0.312 | 0.3 | 0.308 | 1,732,897.09 | 17,677,556.19 |
11/16/20 | 0.288 | 0.309 | 0.288 | 0.299 | 1,865,465.16 | 17,154,107.72 |
11/15/20 | 0.283 | 0.325 | 0.279 | 0.288 | 4,437,156.929 | 16,538,290.79 |
11/14/20 | 0.29 | 0.294 | 0.279 | 0.283 | 1,502,703.451 | 16,249,238.22 |
11/13/20 | 0.285 | 0.292 | 0.278 | 0.29 | 1,359,670.742 | 16,637,058.637 |
11/12/20 | 0.297 | 0.299 | 0.278 | 0.285 | 1,289,777.595 | 16,328,048.431 |
11/11/20 | 0.303 | 0.315 | 0.296 | 0.297 | 1,924,779.775 | 17,030,825.965 |
11/10/20 | 0.286 | 0.305 | 0.284 | 0.303 | 1,855,677.029 | 17,359,013.4 |
11/9/20 | 0.297 | 0.302 | 0.281 | 0.286 | 1,452,578.595 | 16,400,480.732 |
11/8/20 | 0.279 | 0.302 | 0.279 | 0.297 | 1,622,636.794 | 17,019,592.678 |
11/7/20 | 0.304 | 0.308 | 0.273 | 0.279 | 1,384,592.116 | 15,999,756.2 |
11/6/20 | 0.281 | 0.311 | 0.28 | 0.304 | 2,092,270.42 | 17,424,197.984 |
11/5/20 | 0.273 | 0.33 | 0.258 | 0.281 | 4,102,772.475 | 16,100,233.065 |
11/4/20 | 0.251 | 0.343 | 0.239 | 0.273 | 2,883,369.118 | 15,606,384.918 |
11/3/20 | 0.262 | 0.262 | 0.243 | 0.251 | 1,491,880.021 | 14,342,668.454 |
11/1/20 | 0.267 | 0.276 | 0.266 | 0.272 | 1,221,145.047 | 15,557,601.95 |
10/30/20 | 0.274 | 0.278 | 0.26 | 0.277 | 1,717,148.614 | 15,834,512.145 |
10/29/20 | 0.29 | 0.295 | 0.274 | 0.274 | 1,371,374.294 | 15,690,069.896 |
10/28/20 | 0.304 | 0.309 | 0.285 | 0.29 | 1,702,331.949 | 16,579,411.241 |
10/27/20 | 0.305 | 0.308 | 0.299 | 0.304 | 1,617,254.306 | 17,374,095.742 |
10/26/20 | 0.311 | 0.317 | 0.298 | 0.305 | 1,545,592.624 | 17,430,034.521 |
10/25/20 | 0.32 | 0.321 | 0.309 | 0.311 | 1,498,057.546 | 17,761,120.447 |
10/24/20 | 0.319 | 0.325 | 0.317 | 0.32 | 1,662,532.055 | 18,272,235.585 |
10/23/20 | 0.326 | 0.328 | 0.317 | 0.319 | 1,665,187.086 | 18,254,237.739 |