Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 1.14 | 1.475 | 1.063 | 1.27 | 3,618,355.03 | 88,683,464.35 |
2/23/21 | 1.498 | 1.505 | 1.059 | 1.149 | 3,069,048.39 | 80,236,326.88 |
2/22/21 | 1.937 | 2.273 | 1.176 | 1.498 | 15,883,765.57 | 104,597,898.31 |
2/21/21 | 1.185 | 4.437 | 1.123 | 1.927 | 61,454,487.63 | 134,511,716.29 |
2/20/21 | 0.999 | 1.396 | 0.962 | 1.185 | 6,495,842.12 | 82,720,957.68 |
2/19/21 | 0.821 | 1.017 | 0.813 | 0.998 | 1,986,123.74 | 69,664,905.39 |
2/18/21 | 0.786 | 0.85 | 0.739 | 0.821 | 949,676.42 | 57,286,491.49 |
2/17/21 | 0.671 | 0.795 | 0.624 | 0.786 | 1,061,960.5 | 54,810,215.51 |
2/16/21 | 0.69 | 0.731 | 0.655 | 0.671 | 469,420.17 | 46,832,036.16 |
2/15/21 | 0.718 | 0.743 | 0.601 | 0.689 | 1,090,728.86 | 48,083,394 |
2/14/21 | 0.728 | 0.766 | 0.685 | 0.718 | 870,987 | 50,048,813.97 |
2/13/21 | 0.68 | 0.749 | 0.64 | 0.727 | 1,266,551.08 | 50,723,879.31 |
2/12/21 | 0.647 | 0.682 | 0.612 | 0.681 | 639,177.07 | 47,493,488.78 |
2/11/21 | 0.575 | 0.666 | 0.541 | 0.641 | 986,025.78 | 44,676,370.56 |
2/10/21 | 0.528 | 0.597 | 0.525 | 0.574 | 788,051.71 | 39,991,734.21 |
2/9/21 | 0.502 | 0.543 | 0.491 | 0.528 | 605,904.38 | 36,822,234.34 |
2/8/21 | 0.487 | 0.537 | 0.475 | 0.503 | 745,830.56 | 35,019,628.05 |
2/7/21 | 0.518 | 0.526 | 0.465 | 0.486 | 602,800.14 | 33,840,665.64 |
2/6/21 | 0.548 | 0.551 | 0.496 | 0.518 | 555,636.26 | 36,064,645.08 |
2/5/21 | 0.537 | 0.59 | 0.537 | 0.547 | 775,731.54 | 38,105,698.17 |
2/4/21 | 0.501 | 0.565 | 0.49 | 0.537 | 720,498.92 | 37,421,219.84 |
2/3/21 | 0.435 | 0.556 | 0.429 | 0.501 | 1,208,627.67 | 34,869,894.84 |
2/2/21 | 0.427 | 0.457 | 0.414 | 0.437 | 357,856.51 | 30,445,075.15 |
2/1/21 | 0.374 | 0.442 | 0.362 | 0.421 | 562,861.56 | 29,337,758.09 |
1/31/21 | 0.385 | 0.572 | 0.358 | 0.374 | 1,962,983.16 | 26,027,813.62 |
1/30/21 | 0.425 | 0.425 | 0.374 | 0.385 | 1,284,179.81 | 26,781,179.6 |
1/29/21 | 0.397 | 0.426 | 0.366 | 0.424 | 446,412.01 | 29,479,084.89 |
1/28/21 | 0.376 | 0.4 | 0.376 | 0.398 | 268,193.39 | 27,721,086.591 |
1/27/21 | 0.382 | 0.391 | 0.358 | 0.378 | 252,965.221 | 26,285,817.73 |
1/26/21 | 0.367 | 0.385 | 0.35 | 0.383 | 145,969.18 | 26,630,812.954 |
1/25/21 | 0.37 | 0.404 | 0.359 | 0.366 | 243,998.397 | 25,481,300.891 |
1/24/21 | 0.339 | 0.37 | 0.325 | 0.37 | 217,809.033 | 25,758,726.903 |
1/23/21 | 0.342 | 0.38 | 0.337 | 0.339 | 345,130.023 | 23,567,264.078 |
1/22/21 | 0.307 | 0.359 | 0.273 | 0.341 | 174,754.997 | 23,711,881.866 |
1/21/21 | 0.342 | 0.343 | 0.296 | 0.307 | 136,996.376 | 21,366,022.089 |
1/20/21 | 0.325 | 0.343 | 0.309 | 0.343 | 152,056.345 | 23,832,074.129 |
1/19/21 | 0.348 | 0.358 | 0.326 | 0.326 | 173,962.961 | 22,627,806.525 |
1/18/21 | 0.323 | 0.349 | 0.316 | 0.349 | 131,583.283 | 24,227,845.371 |
1/17/21 | 0.324 | 0.331 | 0.302 | 0.323 | 111,030.769 | 22,437,350.305 |
1/16/21 | 0.315 | 0.348 | 0.304 | 0.324 | 345,705.95 | 22,521,080.401 |
1/15/21 | 0.308 | 0.415 | 0.298 | 0.315 | 1,346,291.654 | 21,853,227.546 |
1/14/21 | 0.311 | 0.318 | 0.294 | 0.308 | 171,215.658 | 21,405,283.751 |
1/13/21 | 0.285 | 0.312 | 0.274 | 0.312 | 116,915.15 | 21,649,022.36 |
1/12/21 | 0.293 | 0.305 | 0.269 | 0.285 | 101,958.829 | 19,750,058.384 |
1/11/21 | 0.312 | 0.312 | 0.247 | 0.293 | 277,803.848 | 20,305,012.562 |
1/10/21 | 0.354 | 0.369 | 0.29 | 0.313 | 397,145.588 | 21,717,758.562 |
1/9/21 | 0.384 | 0.44 | 0.347 | 0.353 | 991,668.915 | 24,474,848.61 |
1/8/21 | 0.312 | 0.469 | 0.311 | 0.384 | 1,310,290.199 | 26,646,095.151 |
1/7/21 | 0.292 | 0.341 | 0.28 | 0.312 | 322,057.4 | 21,646,661.647 |
1/6/21 | 0.27 | 0.312 | 0.255 | 0.292 | 433,225.887 | 20,272,596.535 |
1/5/21 | 0.24 | 0.276 | 0.219 | 0.27 | 413,407.126 | 18,744,762.856 |
1/4/21 | 0.217 | 0.242 | 0.197 | 0.24 | 402,012.269 | 16,648,107.878 |
1/3/21 | 0.198 | 0.298 | 0.192 | 0.217 | 963,249.627 | 15,016,360.583 |
1/2/21 | 0.203 | 0.217 | 0.191 | 0.197 | 153,306.864 | 13,682,857.719 |
1/1/21 | 0.201 | 0.212 | 0.193 | 0.203 | 115,754.589 | 14,064,725.855 |
12/31/20 | 0.208 | 0.213 | 0.196 | 0.201 | 141,779.741 | 13,925,633.446 |
12/30/20 | 0.212 | 0.225 | 0.207 | 0.208 | 90,075.854 | 14,415,638.556 |
12/29/20 | 0.229 | 0.229 | 0.207 | 0.212 | 111,190.369 | 14,712,549.957 |
12/28/20 | 0.224 | 0.27 | 0.222 | 0.228 | 209,779.234 | 15,833,126.775 |
12/27/20 | 0.218 | 0.294 | 0.201 | 0.224 | 518,362.119 | 15,523,333.704 |
12/26/20 | 0.227 | 0.228 | 0.213 | 0.217 | 85,131.77 | 15,066,196.544 |
12/25/20 | 0.236 | 0.239 | 0.222 | 0.227 | 38,268.324 | 15,736,881.839 |
12/24/20 | 0.226 | 0.236 | 0.214 | 0.236 | 69,103.703 | 16,329,942.942 |
12/23/20 | 0.248 | 0.264 | 0.227 | 0.227 | 114,201.741 | 15,697,476.324 |
12/22/20 | 0.247 | 0.256 | 0.232 | 0.248 | 65,900.663 | 17,165,977.626 |
12/21/20 | 0.266 | 0.286 | 0.233 | 0.247 | 187,868.065 | 17,126,445.785 |
12/20/20 | 0.255 | 0.285 | 0.243 | 0.267 | 233,269.332 | 18,455,802.794 |
12/19/20 | 0.244 | 0.275 | 0.243 | 0.255 | 160,953.51 | 17,672,518.853 |
12/18/20 | 0.241 | 0.258 | 0.234 | 0.244 | 114,619.952 | 16,871,546.031 |
12/17/20 | 0.235 | 0.255 | 0.235 | 0.241 | 111,602.59 | 16,690,094.98 |
12/16/20 | 0.223 | 0.242 | 0.219 | 0.235 | 123,541.509 | 16,246,132.68 |
12/15/20 | 0.225 | 0.227 | 0.218 | 0.222 | 44,781.001 | 15,355,740.596 |
12/14/20 | 0.226 | 0.228 | 0.224 | 0.225 | 30,880.375 | 15,550,776.866 |
12/13/20 | 0.229 | 0.234 | 0.224 | 0.226 | 35,933.804 | 15,609,308.839 |
12/12/20 | 0.23 | 0.234 | 0.223 | 0.229 | 47,887.422 | 15,810,679.404 |
12/11/20 | 0.237 | 0.238 | 0.225 | 0.23 | 114,398.308 | 15,926,742.391 |
12/10/20 | 0.225 | 0.248 | 0.217 | 0.237 | 110,403.919 | 16,408,972.688 |
12/9/20 | 0.223 | 0.226 | 0.21 | 0.225 | 53,755.321 | 15,536,821.692 |
12/8/20 | 0.255 | 0.255 | 0.223 | 0.223 | 82,639.581 | 15,438,796.785 |
12/7/20 | 0.237 | 0.27 | 0.232 | 0.255 | 223,884.085 | 17,626,558.632 |
12/6/20 | 0.226 | 0.245 | 0.224 | 0.237 | 76,410.091 | 16,384,644.712 |
12/5/20 | 0.21 | 0.231 | 0.209 | 0.226 | 74,166.106 | 15,603,138.45 |
12/4/20 | 0.24 | 0.241 | 0.21 | 0.211 | 89,634.191 | 14,581,627.113 |
12/3/20 | 0.214 | 0.268 | 0.214 | 0.24 | 630,742.786 | 16,591,320.48 |
12/2/20 | 0.196 | 0.216 | 0.193 | 0.214 | 87,149.213 | 14,780,089.303 |
12/1/20 | 0.204 | 0.209 | 0.192 | 0.196 | 46,813.686 | 13,505,295.567 |
11/30/20 | 0.197 | 0.219 | 0.195 | 0.204 | 98,660.681 | 14,074,492.957 |
11/29/20 | 0.19 | 0.198 | 0.189 | 0.197 | 19,435.707 | 13,619,296.407 |
11/28/20 | 0.185 | 0.193 | 0.181 | 0.19 | 40,042.102 | 13,143,736.091 |
11/27/20 | 0.185 | 0.19 | 0.178 | 0.185 | 31,710.262 | 12,738,352.233 |