Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.005 | 0.007 | 0.005 | 0.006 | 31,180,979.27 | 13,824,506.38 |
2/16/21 | 0.005 | 0.005 | 0.005 | 0.005 | 5,043,819.8 | 11,441,728.52 |
2/15/21 | 0.006 | 0.006 | 0.004 | 0.005 | 6,392,528.42 | 11,623,406.55 |
2/14/21 | 0.005 | 0.006 | 0.005 | 0.005 | 9,966,006.69 | 12,532,976.57 |
2/13/21 | 0.005 | 0.006 | 0.005 | 0.005 | 8,064,627.35 | 12,461,685.52 |
2/12/21 | 0.005 | 0.006 | 0.004 | 0.005 | 13,223,346.9 | 12,122,999.33 |
2/11/21 | 0.004 | 0.005 | 0.004 | 0.005 | 4,726,723.74 | 10,758,497.22 |
2/10/21 | 0.004 | 0.004 | 0.004 | 0.004 | 5,846,161.89 | 10,113,967.24 |
2/9/21 | 0.004 | 0.004 | 0.004 | 0.004 | 6,690,342.99 | 9,723,497.7 |
2/8/21 | 0.004 | 0.004 | 0.004 | 0.004 | 2,259,606.02 | 8,847,742.6 |
2/7/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,163,702.88 | 8,505,621.09 |
2/6/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,938,061.19 | 8,669,015.97 |
2/5/21 | 0.004 | 0.004 | 0.004 | 0.004 | 3,351,598.6 | 8,944,372.23 |
2/4/21 | 0.004 | 0.004 | 0.003 | 0.004 | 2,756,835.9 | 8,590,447.75 |
2/3/21 | 0.004 | 0.004 | 0.003 | 0.004 | 7,268,951.01 | 8,520,406.64 |
2/2/21 | 0.003 | 0.004 | 0.003 | 0.004 | 1,199,623.59 | 8,080,044.55 |
2/1/21 | 0.003 | 0.004 | 0.003 | 0.003 | 2,011,651.5 | 7,870,094.7 |
1/31/21 | 0.003 | 0.003 | 0.003 | 0.003 | 689,627.03 | 7,910,925.11 |
1/30/21 | 0.004 | 0.004 | 0.003 | 0.003 | 892,525.68 | 7,898,621.15 |
1/29/21 | 0.004 | 0.004 | 0.003 | 0.004 | 1,600,399.6 | 8,069,925.15 |
1/28/21 | 0.003 | 0.004 | 0.003 | 0.003 | 125,911.638 | 7,940,610.362 |
1/27/21 | 0.004 | 0.004 | 0.003 | 0.003 | 145,852.812 | 7,897,696.196 |
1/26/21 | 0.004 | 0.004 | 0.004 | 0.004 | 286,996.931 | 8,424,805.361 |
1/25/21 | 0.004 | 0.004 | 0.004 | 0.004 | 229,173.919 | 8,524,870.347 |
1/24/21 | 0.004 | 0.004 | 0.004 | 0.004 | 122,563.016 | 8,535,109.007 |
1/23/21 | 0.004 | 0.004 | 0.004 | 0.004 | 302,286.342 | 8,690,677.737 |
1/22/21 | 0.004 | 0.005 | 0.003 | 0.004 | 1,674,456.263 | 9,090,245.949 |
1/21/21 | 0.004 | 0.004 | 0.004 | 0.004 | 365,542.387 | 8,196,971.669 |
1/20/21 | 0.004 | 0.004 | 0.004 | 0.004 | 212,856.51 | 9,136,581.977 |
1/19/21 | 0.004 | 0.004 | 0.004 | 0.004 | 141,040.032 | 9,260,263.575 |
1/18/21 | 0.004 | 0.004 | 0.004 | 0.004 | 150,618.286 | 9,062,662.469 |
1/17/21 | 0.004 | 0.004 | 0.004 | 0.004 | 142,199.843 | 9,062,520.516 |
1/16/21 | 0.004 | 0.004 | 0.004 | 0.004 | 362,748.342 | 9,107,628.718 |
1/15/21 | 0.004 | 0.004 | 0.004 | 0.004 | 133,298.15 | 8,528,424.604 |
1/14/21 | 0.004 | 0.004 | 0.004 | 0.004 | 163,803.795 | 8,700,192.127 |
1/13/21 | 0.004 | 0.004 | 0.003 | 0.004 | 92,183.276 | 8,470,028.72 |
1/12/21 | 0.004 | 0.004 | 0.003 | 0.004 | 221,854.132 | 8,313,836.078 |
1/11/21 | 0.004 | 0.004 | 0.003 | 0.004 | 346,282.223 | 8,171,507.705 |
1/10/21 | 0.004 | 0.004 | 0.004 | 0.004 | 799,834.597 | 8,890,654.964 |
1/9/21 | 0.004 | 0.005 | 0.004 | 0.004 | 1,262,166.569 | 9,874,875.265 |
1/8/21 | 0.004 | 0.004 | 0.004 | 0.004 | 2,033,310.302 | 9,873,966.203 |
1/7/21 | 0.004 | 0.004 | 0.003 | 0.004 | 2,774,076.237 | 8,519,711.311 |
1/6/21 | 0.003 | 0.004 | 0.003 | 0.004 | 542,601.758 | 8,065,053.54 |
1/5/21 | 0.004 | 0.004 | 0.003 | 0.003 | 546,817.871 | 8,025,731.849 |
1/4/21 | 0.004 | 0.004 | 0.003 | 0.004 | 163,729.998 | 8,055,054.315 |
1/3/21 | 0.004 | 0.004 | 0.003 | 0.004 | 332,609.589 | 8,220,757.526 |
1/2/21 | 0.004 | 0.004 | 0.004 | 0.004 | 285,182.93 | 8,546,297.433 |
1/1/21 | 0.004 | 0.004 | 0.004 | 0.004 | 203,255.756 | 8,989,723.28 |
12/31/20 | 0.003 | 0.004 | 0.003 | 0.004 | 453,513.792 | 8,543,647.776 |
12/30/20 | 0.004 | 0.004 | 0.003 | 0.003 | 94,621.117 | 8,024,667.064 |
12/29/20 | 0.004 | 0.004 | 0.003 | 0.004 | 280,527.26 | 8,072,722.633 |
12/28/20 | 0.004 | 0.004 | 0.003 | 0.004 | 615,512.642 | 8,353,113.287 |
12/27/20 | 0.003 | 0.004 | 0.003 | 0.004 | 502,328.395 | 8,065,524.047 |
12/26/20 | 0.003 | 0.004 | 0.003 | 0.003 | 250,917.257 | 7,871,237.003 |
12/25/20 | 0.004 | 0.004 | 0.003 | 0.003 | 364,734.533 | 8,028,004.866 |
12/24/20 | 0.003 | 0.004 | 0.003 | 0.004 | 576,513.869 | 8,569,874.619 |
12/23/20 | 0.004 | 0.004 | 0.003 | 0.003 | 715,554.191 | 7,865,729.447 |
12/22/20 | 0.004 | 0.004 | 0.004 | 0.004 | 272,090.938 | 9,702,006.04 |
12/21/20 | 0.005 | 0.005 | 0.004 | 0.004 | 673,044.085 | 10,163,238.655 |
12/20/20 | 0.004 | 0.005 | 0.004 | 0.005 | 3,279,448.815 | 10,798,143.771 |
12/19/20 | 0.004 | 0.004 | 0.004 | 0.004 | 466,975.662 | 9,922,104.487 |
12/18/20 | 0.004 | 0.004 | 0.004 | 0.004 | 429,393.51 | 9,802,002.678 |
12/17/20 | 0.004 | 0.004 | 0.004 | 0.004 | 504,515.029 | 9,882,846.119 |
12/16/20 | 0.005 | 0.005 | 0.004 | 0.004 | 619,538.368 | 10,079,086.877 |
12/15/20 | 0.005 | 0.005 | 0.005 | 0.005 | 667,929.618 | 10,708,861.732 |
12/14/20 | 0.005 | 0.005 | 0.005 | 0.005 | 315,682.229 | 10,713,877.297 |
12/13/20 | 0.005 | 0.005 | 0.005 | 0.005 | 409,364.688 | 11,002,581.841 |
12/12/20 | 0.005 | 0.005 | 0.004 | 0.005 | 570,833.82 | 11,254,625.21 |
12/11/20 | 0.005 | 0.005 | 0.005 | 0.005 | 2,371,391.573 | 10,729,761.912 |
12/10/20 | 0.005 | 0.005 | 0.005 | 0.005 | 788,752.965 | 10,805,947.149 |
12/9/20 | 0.005 | 0.006 | 0.004 | 0.005 | 3,074,752.956 | 11,688,746.312 |
12/8/20 | 0.007 | 0.007 | 0.005 | 0.005 | 5,515,609.504 | 12,396,917.43 |
12/7/20 | 0.007 | 0.009 | 0.007 | 0.007 | 17,796,029.903 | 16,382,456.369 |
12/6/20 | 0.005 | 0.007 | 0.005 | 0.007 | 17,289,346.678 | 15,637,324.214 |
12/5/20 | 0.004 | 0.006 | 0.004 | 0.005 | 10,410,850.644 | 12,518,911.341 |
12/4/20 | 0.005 | 0.005 | 0.004 | 0.004 | 39,819,377.55 | 8,981,063.554 |
12/3/20 | 0.003 | 0.011 | 0.003 | 0.005 | 68,737,061.355 | 11,179,848.924 |
12/2/20 | 0.003 | 0.004 | 0.003 | 0.003 | 101,143.401 | 7,883,718.658 |
12/1/20 | 0.003 | 0.003 | 0.003 | 0.003 | 113,182.295 | 7,333,440.82 |
11/30/20 | 0.003 | 0.003 | 0.003 | 0.003 | 93,214.356 | 7,299,737.873 |
11/29/20 | 0.003 | 0.003 | 0.003 | 0.003 | 36,110.556 | 6,684,758.379 |
11/28/20 | 0.003 | 0.003 | 0.003 | 0.003 | 53,722.311 | 6,598,821.219 |
11/27/20 | 0.003 | 0.003 | 0.003 | 0.003 | 70,987.632 | 6,877,473.543 |
11/26/20 | 0.003 | 0.003 | 0.003 | 0.003 | 93,225.131 | 6,935,790.189 |
11/25/20 | 0.003 | 0.003 | 0.003 | 0.003 | 117,599.241 | 7,354,653.577 |
11/24/20 | 0.003 | 0.003 | 0.003 | 0.003 | 102,352.599 | 7,698,261.023 |
11/23/20 | 0.003 | 0.003 | 0.003 | 0.003 | 95,006.554 | 7,351,972.918 |
11/22/20 | 0.003 | 0.003 | 0.003 | 0.003 | 72,948.935 | 6,894,023.754 |
11/21/20 | 0.003 | 0.003 | 0.003 | 0.003 | 80,953.695 | 6,842,272.982 |