Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/18/21 | 0.34 | 0.352 | 0.34 | 0.348 | 5,917.403 | 14,082,867.759 |
1/17/21 | 0.35 | 0.36 | 0.336 | 0.34 | 14,766.982 | 13,751,894.358 |
1/16/21 | 0.356 | 0.361 | 0.335 | 0.35 | 26,645.379 | 14,190,686.971 |
1/15/21 | 0.365 | 0.374 | 0.355 | 0.356 | 67,180.553 | 14,410,813.258 |
1/14/21 | 0.374 | 0.38 | 0.36 | 0.365 | 162,687.648 | 14,779,286.046 |
1/13/21 | 0.373 | 0.376 | 0.361 | 0.374 | 16,630.892 | 15,155,285.758 |
1/12/21 | 0.352 | 0.377 | 0.35 | 0.373 | 53,598.898 | 15,093,690.177 |
1/11/21 | 0.369 | 0.38 | 0.351 | 0.352 | 67,759.509 | 14,241,962.658 |
1/10/21 | 0.371 | 0.377 | 0.359 | 0.369 | 73,282.499 | 14,929,606.411 |
1/9/21 | 0.371 | 0.382 | 0.362 | 0.371 | 32,073.391 | 15,003,692.985 |
1/8/21 | 0.358 | 0.399 | 0.334 | 0.371 | 172,442.407 | 15,003,692.985 |
1/7/21 | 0.349 | 0.385 | 0.333 | 0.358 | 160,640.044 | 14,507,890.493 |
1/6/21 | 0.37 | 0.404 | 0.321 | 0.349 | 274,470.296 | 14,143,046.372 |
1/5/21 | 0.29 | 0.414 | 0.276 | 0.37 | 217,232.281 | 14,987,330.09 |
1/4/21 | 0.281 | 0.293 | 0.261 | 0.29 | 111,723.231 | 11,737,341.014 |
1/3/21 | 0.313 | 0.332 | 0.276 | 0.281 | 55,853.495 | 11,359,077.59 |
1/2/21 | 0.297 | 0.327 | 0.288 | 0.313 | 53,959.456 | 12,680,149.09 |
1/1/21 | 0.332 | 0.371 | 0.281 | 0.297 | 250,014.536 | 12,027,494.357 |
12/31/20 | 0.276 | 0.332 | 0.248 | 0.332 | 271,599.826 | 13,427,029.558 |
12/30/20 | 0.206 | 0.28 | 0.206 | 0.276 | 216,200.824 | 11,158,146.686 |
12/29/20 | 0.216 | 0.235 | 0.198 | 0.206 | 137,314.968 | 8,338,309.37 |
12/28/20 | 0.191 | 0.267 | 0.175 | 0.216 | 410,809.02 | 8,755,187.457 |
12/27/20 | 0.19 | 0.193 | 0.183 | 0.191 | 38,684.872 | 7,727,170.396 |
12/26/20 | 0.205 | 0.217 | 0.185 | 0.19 | 73,364.244 | 7,692,816.092 |
12/25/20 | 0.207 | 0.227 | 0.193 | 0.205 | 76,360.856 | 8,318,547.545 |
12/24/20 | 0.191 | 0.207 | 0.186 | 0.207 | 50,802.721 | 8,385,934.295 |
12/23/20 | 0.192 | 0.198 | 0.181 | 0.191 | 46,195.708 | 7,728,424.868 |
12/22/20 | 0.193 | 0.197 | 0.185 | 0.192 | 33,153.251 | 7,767,887.593 |
12/21/20 | 0.19 | 0.196 | 0.185 | 0.193 | 38,680.444 | 7,801,310.503 |
12/20/20 | 0.193 | 0.194 | 0.181 | 0.19 | 28,079.435 | 7,694,129.156 |
12/19/20 | 0.19 | 0.195 | 0.188 | 0.193 | 23,420.357 | 7,833,166.833 |
12/18/20 | 0.189 | 0.194 | 0.181 | 0.19 | 63,414.134 | 7,699,611.485 |
12/17/20 | 0.183 | 0.191 | 0.176 | 0.189 | 40,795.092 | 7,653,953.351 |
12/16/20 | 0.181 | 0.187 | 0.174 | 0.183 | 26,834.894 | 7,403,097.28 |
12/15/20 | 0.185 | 0.19 | 0.173 | 0.181 | 33,017.381 | 7,343,101.035 |
12/14/20 | 0.183 | 0.19 | 0.177 | 0.185 | 15,036.826 | 7,474,487.326 |
12/13/20 | 0.181 | 0.186 | 0.177 | 0.183 | 11,772.081 | 7,394,590.712 |
12/12/20 | 0.182 | 0.193 | 0.175 | 0.181 | 11,527.303 | 7,315,304.81 |
12/11/20 | 0.187 | 0.196 | 0.18 | 0.182 | 15,045.35 | 7,352,215.973 |
12/10/20 | 0.188 | 0.188 | 0.179 | 0.187 | 24,645.404 | 7,588,284.036 |
12/9/20 | 0.181 | 0.188 | 0.179 | 0.188 | 41,058.606 | 7,603,931.384 |
12/8/20 | 0.183 | 0.186 | 0.175 | 0.181 | 64,086.991 | 7,346,235.861 |
12/7/20 | 0.196 | 0.197 | 0.182 | 0.183 | 25,647.479 | 7,391,469.362 |
12/6/20 | 0.192 | 0.198 | 0.186 | 0.196 | 44,554.279 | 7,948,788.614 |
12/5/20 | 0.195 | 0.201 | 0.19 | 0.192 | 16,666.854 | 7,775,757.975 |
12/4/20 | 0.191 | 0.2 | 0.19 | 0.195 | 28,345.292 | 7,889,446.833 |
12/3/20 | 0.199 | 0.202 | 0.19 | 0.191 | 27,355.661 | 7,726,194.169 |
12/2/20 | 0.198 | 0.206 | 0.186 | 0.199 | 23,175.26 | 8,051,621.247 |
11/29/20 | 0.193 | 0.199 | 0.193 | 0.195 | 5,522.355 | 7,878,254.321 |
11/28/20 | 0.197 | 0.198 | 0.191 | 0.193 | 16,056.904 | 7,804,998.352 |
11/27/20 | 0.196 | 0.199 | 0.182 | 0.197 | 38,104.747 | 7,973,092.108 |
11/26/20 | 0.189 | 0.207 | 0.181 | 0.196 | 33,674.634 | 7,936,401.407 |
11/25/20 | 0.201 | 0.207 | 0.183 | 0.189 | 53,192.725 | 7,647,429.13 |
11/24/20 | 0.204 | 0.215 | 0.196 | 0.201 | 55,083.38 | 8,156,125.594 |
11/23/20 | 0.199 | 0.215 | 0.191 | 0.204 | 29,156.319 | 8,279,296.849 |
11/22/20 | 0.2 | 0.206 | 0.191 | 0.199 | 18,434.17 | 8,061,966.72 |
11/21/20 | 0.186 | 0.202 | 0.181 | 0.2 | 85,601.828 | 8,080,521.048 |
11/20/20 | 0.183 | 0.19 | 0.179 | 0.186 | 21,983.185 | 7,540,656.588 |
11/19/20 | 0.182 | 0.186 | 0.177 | 0.183 | 21,207.779 | 7,427,289.387 |
11/18/20 | 0.181 | 0.192 | 0.172 | 0.182 | 24,091.599 | 7,389,217.253 |
11/17/20 | 0.181 | 0.188 | 0.174 | 0.181 | 24,947.458 | 7,335,428.732 |
11/16/20 | 0.177 | 0.189 | 0.176 | 0.179 | 16,329.995 | 7,241,275.725 |
11/15/20 | 0.191 | 0.191 | 0.173 | 0.177 | 23,263 | 7,184,066.048 |
11/14/20 | 0.17 | 0.198 | 0.169 | 0.191 | 21,678.527 | 7,714,859.98 |
11/13/20 | 0.169 | 0.175 | 0.166 | 0.17 | 18,371.036 | 6,866,579.653 |
11/12/20 | 0.171 | 0.183 | 0.167 | 0.169 | 29,508.602 | 6,860,274.555 |
11/11/20 | 0.159 | 0.172 | 0.159 | 0.171 | 19,477.681 | 6,923,067.684 |
11/10/20 | 0.164 | 0.165 | 0.157 | 0.159 | 21,439.164 | 6,451,768.721 |
11/9/20 | 0.158 | 0.165 | 0.157 | 0.164 | 14,035.098 | 6,647,590.136 |
11/8/20 | 0.166 | 0.166 | 0.156 | 0.158 | 20,497.506 | 6,388,949.915 |
11/7/20 | 0.163 | 0.167 | 0.16 | 0.166 | 13,627.207 | 6,707,260.939 |
11/6/20 | 0.166 | 0.17 | 0.156 | 0.163 | 71,591.874 | 6,580,821.012 |
11/5/20 | 0.167 | 0.174 | 0.164 | 0.166 | 23,864.788 | 6,741,092.74 |
11/4/20 | 0.171 | 0.176 | 0.167 | 0.167 | 51,106.797 | 6,779,440.119 |
11/3/20 | 0.168 | 0.175 | 0.159 | 0.171 | 78,010.498 | 6,917,732.637 |
10/30/20 | 0.204 | 0.21 | 0.175 | 0.179 | 99,023.789 | 7,231,890.573 |
10/29/20 | 0.233 | 0.238 | 0.19 | 0.204 | 191,472.014 | 8,274,450.691 |
10/28/20 | 0.232 | 0.241 | 0.231 | 0.233 | 17,276.739 | 9,439,826.375 |
10/27/20 | 0.238 | 0.248 | 0.232 | 0.232 | 56,318.78 | 9,411,177.911 |
10/26/20 | 0.246 | 0.248 | 0.221 | 0.238 | 166,320.549 | 9,649,824.656 |
10/25/20 | 0.25 | 0.255 | 0.239 | 0.246 | 36,020.588 | 9,957,460.134 |
10/24/20 | 0.25 | 0.275 | 0.241 | 0.25 | 136,529.104 | 10,133,417.587 |
10/23/20 | 0.229 | 0.263 | 0.227 | 0.25 | 110,938.915 | 10,130,859.882 |
10/22/20 | 0.245 | 0.245 | 0.223 | 0.229 | 99,478.118 | 9,274,264.459 |
10/21/20 | 0.245 | 0.256 | 0.234 | 0.245 | 54,984.511 | 9,906,895.816 |
10/20/20 | 0.237 | 0.248 | 0.233 | 0.245 | 63,932.109 | 9,937,225.566 |
10/19/20 | 0.247 | 0.248 | 0.23 | 0.237 | 139,292.072 | 9,590,908.769 |
10/18/20 | 0.251 | 0.256 | 0.24 | 0.247 | 43,149.595 | 9,994,503.707 |
10/17/20 | 0.254 | 0.258 | 0.249 | 0.251 | 10,809.514 | 10,172,914.864 |
10/16/20 | 0.257 | 0.264 | 0.244 | 0.254 | 32,303.11 | 10,280,614.427 |