Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/20/21 | 0.114 | 0.119 | 0.104 | 0.119 | 4,423.241 | 18,797,111.528 |
1/19/21 | 0.116 | 0.131 | 0.114 | 0.114 | 17,597.595 | 17,998,751.538 |
1/18/21 | 0.114 | 0.116 | 0.111 | 0.116 | 13,203.724 | 18,330,391.123 |
1/17/21 | 0.121 | 0.121 | 0.109 | 0.114 | 776.575 | 17,987,016.598 |
1/16/21 | 0.116 | 0.125 | 0.114 | 0.121 | 22,953.253 | 19,107,168.239 |
1/15/21 | 0.119 | 0.122 | 0.11 | 0.116 | 14,343.059 | 18,203,376.184 |
1/14/21 | 0.114 | 0.121 | 0.111 | 0.119 | 5,994.054 | 18,671,895.637 |
1/13/21 | 0.111 | 0.114 | 0.107 | 0.114 | 11,615.04 | 17,928,170.327 |
1/12/21 | 0.121 | 0.123 | 0.109 | 0.111 | 22,816.661 | 17,452,400.152 |
1/11/21 | 0.141 | 0.141 | 0.106 | 0.121 | 37,077.315 | 19,060,186.404 |
1/10/21 | 0.137 | 0.147 | 0.136 | 0.141 | 18,334.699 | 22,250,643.248 |
1/9/21 | 0.13 | 0.139 | 0.121 | 0.137 | 15,903.784 | 21,604,827.407 |
1/8/21 | 0.135 | 0.136 | 0.121 | 0.13 | 61,553.959 | 20,403,836.08 |
1/7/21 | 0.138 | 0.141 | 0.13 | 0.135 | 20,312.616 | 21,267,113.38 |
1/6/21 | 0.117 | 0.148 | 0.114 | 0.138 | 95,485.457 | 21,802,944.408 |
1/5/21 | 0.066 | 0.119 | 0.065 | 0.117 | 162,504.965 | 18,399,678.272 |
1/4/21 | 0.077 | 0.087 | 0.062 | 0.066 | 1,013,674.591 | 10,386,246.268 |
1/3/21 | 0.068 | 0.079 | 0.067 | 0.077 | 47,462.419 | 12,099,588.352 |
1/2/21 | 0.067 | 0.07 | 0.065 | 0.068 | 4,031.87 | 10,682,281.099 |
1/1/21 | 0.066 | 0.068 | 0.064 | 0.067 | 10,759.571 | 10,558,858.053 |
12/31/20 | 0.076 | 0.076 | 0.059 | 0.066 | 50,540.207 | 10,423,274.932 |
12/30/20 | 0.069 | 0.084 | 0.066 | 0.076 | 150,304.15 | 12,040,399.732 |
12/29/20 | 0.099 | 0.104 | 0.055 | 0.071 | 741,625.663 | 11,189,054.987 |
12/28/20 | 0.14 | 0.142 | 0.097 | 0.099 | 221,120.738 | 15,528,232.206 |
12/27/20 | 0.137 | 0.143 | 0.135 | 0.14 | 6,517.856 | 22,116,479.338 |
12/26/20 | 0.135 | 0.138 | 0.131 | 0.137 | 1,934.565 | 21,541,733.596 |
12/25/20 | 0.138 | 0.144 | 0.134 | 0.135 | 35,993.196 | 21,341,275.297 |
12/24/20 | 0.138 | 0.14 | 0.134 | 0.138 | 24,519.982 | 21,812,101.38 |
12/23/20 | 0.145 | 0.145 | 0.136 | 0.138 | 10,412.951 | 21,807,070.363 |
12/22/20 | 0.164 | 0.167 | 0.143 | 0.145 | 48,879.1 | 22,782,040.285 |
12/21/20 | 0.172 | 0.174 | 0.164 | 0.164 | 28,097.551 | 25,885,372.288 |
12/20/20 | 0.18 | 0.18 | 0.17 | 0.172 | 30,996.092 | 27,121,505.546 |
12/19/20 | 0.178 | 0.181 | 0.177 | 0.18 | 5,657.561 | 28,384,053.772 |
12/18/20 | 0.176 | 0.18 | 0.174 | 0.178 | 1,965.724 | 28,024,301.649 |
12/17/20 | 0.172 | 0.182 | 0.172 | 0.179 | 64,105.022 | 28,124,724.259 |
12/16/20 | 0.181 | 0.186 | 0.164 | 0.172 | 78,129.169 | 27,054,865.856 |
12/15/20 | 0.184 | 0.185 | 0.18 | 0.181 | 34,280.463 | 28,506,258.377 |
12/14/20 | 0.184 | 0.185 | 0.181 | 0.184 | 2,704.8 | 29,026,488.85 |
12/13/20 | 0.181 | 0.185 | 0.18 | 0.184 | 11,116.218 | 29,053,573.869 |
12/12/20 | 0.176 | 0.183 | 0.176 | 0.181 | 7,700 | 28,502,228.919 |
12/11/20 | 0.177 | 0.177 | 0.171 | 0.176 | 8,457.356 | 27,737,604.245 |
12/10/20 | 0.17 | 0.178 | 0.169 | 0.177 | 21,032.616 | 27,877,862.705 |
12/9/20 | 0.188 | 0.189 | 0.17 | 0.17 | 35,111.583 | 26,798,868.22 |
12/8/20 | 0.197 | 0.211 | 0.181 | 0.188 | 44,974.461 | 29,608,765.896 |
12/7/20 | 0.21 | 0.214 | 0.195 | 0.197 | 27,638.696 | 31,082,614.542 |
12/6/20 | 0.21 | 0.211 | 0.206 | 0.21 | 651.168 | 33,037,320.898 |
12/5/20 | 0.215 | 0.218 | 0.208 | 0.21 | 34,426.969 | 33,082,412.389 |
12/4/20 | 0.243 | 0.246 | 0.215 | 0.215 | 74,035.274 | 33,890,846.495 |
12/3/20 | 0.241 | 0.245 | 0.239 | 0.243 | 99,553.314 | 38,234,757.395 |
12/2/20 | 0.22 | 0.241 | 0.217 | 0.241 | 65,894.153 | 37,905,153.667 |
11/29/20 | 0.179 | 0.19 | 0.174 | 0.188 | 41,226.202 | 29,674,855.394 |
11/28/20 | 0.171 | 0.181 | 0.17 | 0.179 | 37,355.497 | 28,118,253.009 |
11/27/20 | 0.182 | 0.183 | 0.159 | 0.171 | 933.082 | 26,882,588.048 |
11/26/20 | 0.182 | 0.186 | 0.173 | 0.182 | 36,553.544 | 28,593,711.22 |
11/25/20 | 0.188 | 0.19 | 0.182 | 0.182 | 2,778.658 | 28,702,063.996 |
11/24/20 | 0.179 | 0.19 | 0.177 | 0.188 | 14,126.779 | 29,569,800.348 |
11/23/20 | 0.166 | 0.181 | 0.166 | 0.179 | 10,677.065 | 28,186,053.631 |
11/22/20 | 0.169 | 0.181 | 0.166 | 0.166 | 2,144.329 | 26,221,782.41 |
11/21/20 | 0.163 | 0.172 | 0.163 | 0.169 | 25,444.201 | 26,650,718.116 |
11/20/20 | 0.161 | 0.166 | 0.161 | 0.163 | 28,766.514 | 25,725,334.527 |
11/19/20 | 0.162 | 0.166 | 0.159 | 0.161 | 11,243.718 | 25,427,237.377 |
11/18/20 | 0.161 | 0.163 | 0.159 | 0.162 | 16,457.046 | 25,566,156.023 |
11/17/20 | 0.157 | 0.162 | 0.157 | 0.161 | 13,687.35 | 25,291,105.302 |
11/16/20 | 0.157 | 0.165 | 0.155 | 0.157 | 35,175.53 | 24,700,452.192 |
11/15/20 | 0.16 | 0.162 | 0.156 | 0.157 | 16,073.583 | 24,782,230.911 |
11/14/20 | 0.157 | 0.161 | 0.154 | 0.16 | 37,867.111 | 25,210,956.351 |
11/13/20 | 0.15 | 0.159 | 0.15 | 0.157 | 17,717.67 | 24,659,580.283 |
11/12/20 | 0.153 | 0.157 | 0.149 | 0.15 | 20,900.263 | 23,652,291.751 |
11/11/20 | 0.152 | 0.155 | 0.151 | 0.153 | 1,163.51 | 24,173,715.296 |
11/10/20 | 0.151 | 0.154 | 0.148 | 0.152 | 2,535.712 | 23,923,580.778 |
11/9/20 | 0.154 | 0.156 | 0.147 | 0.151 | 3,190.701 | 23,839,960.809 |
11/8/20 | 0.155 | 0.157 | 0.153 | 0.154 | 1,366.162 | 24,182,567.822 |
11/7/20 | 0.157 | 0.159 | 0.153 | 0.155 | 3,714.862 | 24,337,616.902 |
11/6/20 | 0.148 | 0.157 | 0.148 | 0.157 | 2,561.258 | 24,658,490.835 |
11/5/20 | 0.15 | 0.153 | 0.147 | 0.148 | 5,788.904 | 23,340,241.464 |
11/4/20 | 0.151 | 0.151 | 0.142 | 0.15 | 11,767.194 | 23,607,813.274 |
11/3/20 | 0.151 | 0.153 | 0.149 | 0.151 | 184.321 | 23,719,747.393 |
11/1/20 | 0.152 | 0.153 | 0.149 | 0.149 | 1,832.392 | 23,432,914.473 |
10/30/20 | 0.159 | 0.159 | 0.153 | 0.155 | 7,525.155 | 24,482,769.053 |
10/29/20 | 0.164 | 0.164 | 0.157 | 0.159 | 6,926.5 | 24,999,471.981 |
10/28/20 | 0.163 | 0.167 | 0.16 | 0.164 | 15,299.198 | 25,860,511.371 |
10/27/20 | 0.157 | 0.165 | 0.157 | 0.163 | 9,878.544 | 25,722,788.893 |
10/26/20 | 0.158 | 0.159 | 0.156 | 0.157 | 4,048.189 | 24,703,856.109 |
10/25/20 | 0.155 | 0.16 | 0.155 | 0.158 | 1,835.358 | 24,956,652.393 |
10/24/20 | 0.16 | 0.16 | 0.154 | 0.155 | 1,265.801 | 24,359,331.139 |
10/23/20 | 0.158 | 0.16 | 0.157 | 0.16 | 2,634.674 | 25,190,177.54 |
10/22/20 | 0.152 | 0.159 | 0.152 | 0.158 | 7,613.201 | 24,965,525.375 |
10/21/20 | 0.152 | 0.155 | 0.15 | 0.152 | 3,344.78 | 23,920,695.82 |
10/20/20 | 0.157 | 0.16 | 0.151 | 0.152 | 15,940.416 | 23,958,170.309 |
10/19/20 | 0.156 | 0.158 | 0.15 | 0.157 | 10,875.875 | 24,673,143.266 |