Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 0.021 | 0.022 | 0.02 | 0.021 | 1,602,489.737 | 12,453,687.793 |
1/15/21 | 0.02 | 0.021 | 0.019 | 0.021 | 1,517,804.437 | 12,029,151.963 |
1/14/21 | 0.02 | 0.021 | 0.02 | 0.02 | 912,835.623 | 11,715,743.908 |
1/13/21 | 0.02 | 0.021 | 0.019 | 0.02 | 728,257.147 | 11,899,927.335 |
1/12/21 | 0.02 | 0.021 | 0.019 | 0.02 | 1,218,364.499 | 11,475,848.635 |
1/11/21 | 0.023 | 0.023 | 0.018 | 0.02 | 3,017,641.609 | 11,829,665.926 |
1/10/21 | 0.024 | 0.025 | 0.02 | 0.023 | 1,252,255.432 | 13,307,447.337 |
1/9/21 | 0.021 | 0.025 | 0.021 | 0.024 | 1,867,798.705 | 13,822,139.024 |
1/8/21 | 0.021 | 0.026 | 0.019 | 0.021 | 2,520,809.016 | 12,482,154.372 |
1/7/21 | 0.02 | 0.022 | 0.02 | 0.021 | 1,370,525.831 | 12,247,648.388 |
1/6/21 | 0.018 | 0.021 | 0.018 | 0.02 | 1,979,076.78 | 11,693,841.023 |
1/5/21 | 0.018 | 0.02 | 0.017 | 0.018 | 1,459,996.788 | 10,776,870.13 |
1/4/21 | 0.018 | 0.019 | 0.017 | 0.018 | 1,679,286.183 | 10,644,104.671 |
1/3/21 | 0.019 | 0.019 | 0.018 | 0.018 | 905,514.454 | 10,538,181.887 |
1/2/21 | 0.019 | 0.019 | 0.018 | 0.019 | 567,515.105 | 10,863,627.182 |
1/1/21 | 0.017 | 0.019 | 0.017 | 0.019 | 1,415,524.391 | 10,822,947.261 |
12/31/20 | 0.017 | 0.018 | 0.017 | 0.018 | 889,758.713 | 10,253,256.148 |
12/30/20 | 0.018 | 0.019 | 0.017 | 0.017 | 986,407.724 | 10,046,706.334 |
12/29/20 | 0.019 | 0.019 | 0.018 | 0.018 | 484,483.032 | 10,718,116.198 |
12/28/20 | 0.019 | 0.019 | 0.018 | 0.019 | 534,520.525 | 10,911,898.187 |
12/27/20 | 0.02 | 0.021 | 0.018 | 0.019 | 886,723.283 | 10,855,961.477 |
12/26/20 | 0.018 | 0.022 | 0.018 | 0.02 | 851,153.261 | 11,702,656.321 |
12/25/20 | 0.019 | 0.02 | 0.018 | 0.018 | 370,780.797 | 10,625,469.232 |
12/24/20 | 0.017 | 0.02 | 0.017 | 0.019 | 1,020,175.685 | 11,343,543.869 |
12/23/20 | 0.023 | 0.023 | 0.017 | 0.017 | 909,406.472 | 10,111,162.152 |
12/22/20 | 0.024 | 0.024 | 0.023 | 0.023 | 592,274.619 | 13,243,251.354 |
12/21/20 | 0.023 | 0.025 | 0.022 | 0.024 | 1,058,713.851 | 13,825,140.22 |
12/20/20 | 0.024 | 0.027 | 0.022 | 0.023 | 2,738,532.306 | 13,503,236.476 |
12/19/20 | 0.024 | 0.024 | 0.023 | 0.024 | 812,698.788 | 13,892,410.104 |
12/18/20 | 0.022 | 0.024 | 0.022 | 0.024 | 809,385.299 | 13,769,413.055 |
12/17/20 | 0.023 | 0.023 | 0.022 | 0.022 | 743,862.825 | 12,942,752.703 |
12/16/20 | 0.022 | 0.023 | 0.021 | 0.023 | 579,718.258 | 13,306,578.01 |
12/15/20 | 0.022 | 0.022 | 0.021 | 0.022 | 477,226.361 | 12,651,991.264 |
12/14/20 | 0.021 | 0.022 | 0.021 | 0.022 | 406,687.669 | 12,752,179.803 |
12/13/20 | 0.021 | 0.022 | 0.021 | 0.021 | 737,266.905 | 12,414,068.456 |
12/12/20 | 0.02 | 0.022 | 0.02 | 0.021 | 822,031.086 | 12,121,081.927 |
12/11/20 | 0.021 | 0.021 | 0.019 | 0.02 | 571,688.489 | 11,596,229.876 |
12/10/20 | 0.022 | 0.022 | 0.02 | 0.021 | 671,634.405 | 12,234,692.664 |
12/9/20 | 0.021 | 0.022 | 0.02 | 0.022 | 541,466.567 | 12,570,183.808 |
12/8/20 | 0.022 | 0.022 | 0.021 | 0.021 | 571,516.056 | 12,325,593.393 |
12/7/20 | 0.023 | 0.024 | 0.022 | 0.022 | 1,050,909.801 | 12,805,243.524 |
12/6/20 | 0.021 | 0.024 | 0.021 | 0.023 | 1,545,750.493 | 13,218,062.843 |
12/5/20 | 0.021 | 0.022 | 0.021 | 0.021 | 459,457.533 | 12,455,750.062 |
12/4/20 | 0.022 | 0.022 | 0.021 | 0.021 | 655,503.606 | 12,231,714.517 |
12/3/20 | 0.022 | 0.023 | 0.022 | 0.022 | 648,983.183 | 12,791,187.057 |
12/2/20 | 0.021 | 0.022 | 0.021 | 0.022 | 550,847.733 | 12,915,735.993 |
11/29/20 | 0.021 | 0.023 | 0.021 | 0.022 | 684,053.329 | 13,067,527.623 |
11/28/20 | 0.02 | 0.021 | 0.02 | 0.021 | 511,353.19 | 12,108,019.599 |
11/27/20 | 0.02 | 0.02 | 0.019 | 0.02 | 576,826.615 | 11,876,835.194 |
11/26/20 | 0.023 | 0.023 | 0.018 | 0.02 | 1,286,434.8 | 11,605,776.656 |
11/25/20 | 0.022 | 0.024 | 0.021 | 0.023 | 1,588,151.459 | 13,315,451.916 |
11/24/20 | 0.021 | 0.023 | 0.021 | 0.022 | 1,275,340.048 | 12,898,967.701 |
11/23/20 | 0.02 | 0.021 | 0.02 | 0.021 | 837,179.551 | 12,392,167.422 |
11/22/20 | 0.021 | 0.021 | 0.019 | 0.02 | 787,758.134 | 11,873,539.469 |
11/21/20 | 0.02 | 0.021 | 0.019 | 0.021 | 713,015.609 | 12,056,978.449 |
11/20/20 | 0.019 | 0.02 | 0.019 | 0.02 | 1,106,715.573 | 11,547,569.115 |
11/19/20 | 0.019 | 0.019 | 0.018 | 0.019 | 846,480.763 | 11,135,314.017 |
11/18/20 | 0.02 | 0.021 | 0.019 | 0.019 | 1,250,318.208 | 11,299,218.344 |
11/17/20 | 0.02 | 0.022 | 0.019 | 0.02 | 1,297,974.172 | 11,834,331.896 |
11/16/20 | 0.02 | 0.021 | 0.02 | 0.02 | 1,303,773.283 | 11,669,542.476 |
11/15/20 | 0.022 | 0.022 | 0.02 | 0.02 | 1,204,935.082 | 11,933,876.824 |
11/14/20 | 0.022 | 0.022 | 0.021 | 0.022 | 1,024,271.668 | 12,617,334.254 |
11/13/20 | 0.021 | 0.022 | 0.02 | 0.022 | 1,233,391.327 | 12,635,970.385 |
11/12/20 | 0.022 | 0.023 | 0.021 | 0.021 | 1,473,971.857 | 12,332,568.172 |
11/11/20 | 0.025 | 0.025 | 0.022 | 0.022 | 1,894,899.659 | 12,888,383.794 |
11/10/20 | 0.02 | 0.026 | 0.02 | 0.025 | 3,835,281.71 | 14,785,118.569 |
11/9/20 | 0.02 | 0.02 | 0.019 | 0.02 | 1,001,396.795 | 11,811,973.331 |
11/8/20 | 0.019 | 0.021 | 0.019 | 0.02 | 1,273,873.314 | 11,550,078.111 |
11/7/20 | 0.019 | 0.021 | 0.018 | 0.019 | 1,157,091.554 | 10,925,046.638 |
11/6/20 | 0.018 | 0.02 | 0.018 | 0.019 | 1,138,312.331 | 11,222,181.76 |
11/5/20 | 0.017 | 0.018 | 0.017 | 0.018 | 927,173.78 | 10,371,932.269 |
11/4/20 | 0.017 | 0.018 | 0.017 | 0.017 | 859,944.723 | 10,181,751.453 |
11/3/20 | 0.018 | 0.018 | 0.017 | 0.017 | 1,300,588.031 | 10,117,051.749 |
10/30/20 | 0.017 | 0.017 | 0.015 | 0.017 | 978,877.785 | 9,871,189.703 |
10/29/20 | 0.017 | 0.019 | 0.017 | 0.017 | 1,368,071.27 | 9,922,101.566 |
10/28/20 | 0.018 | 0.018 | 0.017 | 0.017 | 1,142,887.202 | 10,188,974.396 |
10/27/20 | 0.019 | 0.019 | 0.018 | 0.018 | 1,813,573.432 | 10,547,503.641 |
10/26/20 | 0.019 | 0.019 | 0.018 | 0.019 | 1,553,391.13 | 10,941,741.977 |
10/25/20 | 0.019 | 0.019 | 0.018 | 0.019 | 1,526,970.358 | 11,039,404.111 |
10/24/20 | 0.019 | 0.019 | 0.019 | 0.019 | 795,093.957 | 11,169,081.389 |
10/23/20 | 0.019 | 0.02 | 0.019 | 0.019 | 1,840,289.573 | 10,912,849.727 |
10/22/20 | 0.018 | 0.02 | 0.018 | 0.019 | 1,652,563.974 | 11,200,755.174 |
10/21/20 | 0.018 | 0.019 | 0.018 | 0.018 | 1,434,783.487 | 10,600,377.734 |
10/20/20 | 0.019 | 0.019 | 0.018 | 0.018 | 1,451,518.61 | 10,699,346.971 |
10/19/20 | 0.019 | 0.019 | 0.018 | 0.019 | 1,381,319.716 | 10,917,244.741 |
10/18/20 | 0.019 | 0.019 | 0.018 | 0.019 | 1,406,867.585 | 10,862,799.76 |
10/17/20 | 0.019 | 0.02 | 0.018 | 0.019 | 1,612,981.039 | 10,852,256.371 |
10/16/20 | 0.018 | 0.019 | 0.017 | 0.019 | 1,663,251.062 | 10,889,521.236 |
10/15/20 | 0.018 | 0.019 | 0.018 | 0.018 | 1,518,286.446 | 10,587,565.335 |
10/14/20 | 0.02 | 0.02 | 0.018 | 0.019 | 1,563,286.631 | 10,852,139.281 |