Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/1/20 | 0.426 | 0.492 | 0.417 | 0.475 | 29,739,812.768 | 196,730,962.343 |
10/30/20 | 0.459 | 0.477 | 0.409 | 0.474 | 32,574,775.662 | 196,277,548.286 |
10/29/20 | 0.523 | 0.546 | 0.447 | 0.459 | 29,211,930.506 | 189,884,164.003 |
10/28/20 | 0.525 | 0.577 | 0.492 | 0.523 | 61,017,430.898 | 208,655,713.496 |
10/27/20 | 0.456 | 0.552 | 0.438 | 0.525 | 54,478,610.771 | 209,439,129.27 |
10/26/20 | 0.44 | 0.504 | 0.404 | 0.456 | 40,631,590.929 | 181,835,067.591 |
10/25/20 | 0.434 | 0.492 | 0.431 | 0.44 | 32,629,841.429 | 175,477,198.964 |
10/24/20 | 0.393 | 0.455 | 0.385 | 0.434 | 26,104,170.532 | 173,286,724.498 |
10/23/20 | 0.345 | 0.409 | 0.338 | 0.393 | 16,018,132.9 | 156,886,454.583 |
10/22/20 | 0.34 | 0.364 | 0.339 | 0.345 | 11,225,737.036 | 131,013,386.727 |
10/21/20 | 0.339 | 0.351 | 0.325 | 0.34 | 12,471,522.563 | 129,071,822.169 |
10/20/20 | 0.357 | 0.359 | 0.328 | 0.335 | 10,739,931.936 | 127,297,392.139 |
10/19/20 | 0.382 | 0.386 | 0.357 | 0.357 | 7,991,642.651 | 135,615,441.649 |
10/18/20 | 0.346 | 0.381 | 0.342 | 0.38 | 5,548,382.167 | 144,318,677.374 |
10/17/20 | 0.337 | 0.35 | 0.335 | 0.347 | 2,594,467.837 | 131,660,004.147 |
10/16/20 | 0.374 | 0.374 | 0.336 | 0.339 | 6,065,076.562 | 128,808,932.428 |
10/15/20 | 0.361 | 0.385 | 0.341 | 0.373 | 6,933,785.955 | 133,916,950.452 |
10/14/20 | 0.373 | 0.388 | 0.352 | 0.361 | 8,853,164.842 | 129,781,039.534 |
10/13/20 | 0.372 | 0.383 | 0.348 | 0.373 | 14,770,401.036 | 134,011,610.183 |
10/12/20 | 0.307 | 0.378 | 0.305 | 0.369 | 17,642,829.366 | 132,622,267.678 |
10/11/20 | 0.312 | 0.319 | 0.304 | 0.307 | 10,477,654.566 | 110,121,160.261 |
10/10/20 | 0.333 | 0.347 | 0.309 | 0.311 | 13,174,796.011 | 111,816,744.004 |
10/9/20 | 0.311 | 0.338 | 0.305 | 0.335 | 9,419,757.322 | 120,318,232.038 |
10/8/20 | 0.303 | 0.32 | 0.281 | 0.309 | 15,465,758.018 | 111,116,099.681 |
10/7/20 | 0.257 | 0.318 | 0.242 | 0.302 | 19,717,137.835 | 108,333,229.68 |
10/6/20 | 0.316 | 0.327 | 0.251 | 0.257 | 15,104,316.261 | 92,175,082.97 |
10/5/20 | 0.343 | 0.349 | 0.309 | 0.316 | 11,533,106.329 | 113,528,010.561 |
10/4/20 | 0.359 | 0.36 | 0.333 | 0.343 | 9,405,559.727 | 123,260,337.4 |
10/3/20 | 0.365 | 0.37 | 0.356 | 0.359 | 10,702,982.291 | 128,989,532.036 |
10/2/20 | 0.396 | 0.402 | 0.354 | 0.365 | 19,543,066.39 | 130,924,451.968 |
10/1/20 | 0.37 | 0.41 | 0.347 | 0.397 | 20,346,161.6 | 142,702,602.539 |
9/29/20 | 0.344 | 0.367 | 0.34 | 0.359 | 9,099,695.566 | 129,000,609.571 |
9/28/20 | 0.391 | 0.396 | 0.345 | 0.345 | 10,426,264.75 | 123,834,402.789 |
9/27/20 | 0.4 | 0.407 | 0.36 | 0.391 | 16,721,552.484 | 140,460,626.506 |
9/26/20 | 0.421 | 0.423 | 0.387 | 0.4 | 13,909,983.588 | 143,727,681.617 |
9/25/20 | 0.405 | 0.421 | 0.387 | 0.42 | 12,956,334.573 | 150,999,877.5 |
9/24/20 | 0.356 | 0.407 | 0.35 | 0.404 | 14,926,019.059 | 145,119,973.801 |
9/23/20 | 0.374 | 0.396 | 0.34 | 0.356 | 14,647,372.196 | 128,001,645.256 |
9/22/20 | 0.345 | 0.383 | 0.33 | 0.373 | 16,213,178.222 | 133,978,837.446 |
9/21/20 | 0.369 | 0.393 | 0.299 | 0.345 | 19,053,667.018 | 124,048,256.109 |
9/20/20 | 0.424 | 0.428 | 0.34 | 0.368 | 21,297,650.187 | 132,207,079.813 |
9/19/20 | 0.326 | 0.427 | 0.324 | 0.424 | 30,710,055.699 | 152,174,893.116 |
9/18/20 | 0.324 | 0.343 | 0.309 | 0.326 | 15,326,574.428 | 116,981,767.312 |
9/17/20 | 0.356 | 0.361 | 0.306 | 0.324 | 15,006,002.98 | 116,220,103.423 |
9/16/20 | 0.322 | 0.361 | 0.307 | 0.356 | 16,209,612.648 | 127,896,772.292 |
9/15/20 | 0.357 | 0.369 | 0.317 | 0.322 | 12,808,376.135 | 115,482,022.466 |
9/14/20 | 0.358 | 0.38 | 0.34 | 0.357 | 16,656,811.113 | 128,234,055.449 |
9/13/20 | 0.378 | 0.409 | 0.349 | 0.361 | 16,654,347.421 | 129,704,253.593 |
9/12/20 | 0.393 | 0.41 | 0.367 | 0.378 | 19,852,188.956 | 135,723,668.873 |
9/11/20 | 0.406 | 0.407 | 0.372 | 0.395 | 26,210,256.934 | 141,793,215.399 |
9/10/20 | 0.367 | 0.454 | 0.366 | 0.403 | 16,726,847.722 | 144,800,680.06 |
9/9/20 | 0.346 | 0.391 | 0.331 | 0.366 | 10,096,544.615 | 131,538,396.473 |
9/8/20 | 0.4 | 0.402 | 0.334 | 0.347 | 11,744,108.907 | 124,507,439.208 |
9/7/20 | 0.406 | 0.422 | 0.339 | 0.399 | 16,842,012.884 | 143,218,408.697 |
9/6/20 | 0.326 | 0.43 | 0.291 | 0.404 | 17,346,631.012 | 145,056,759.42 |
9/5/20 | 0.416 | 0.432 | 0.285 | 0.325 | 10,549,605.777 | 116,894,204.226 |
9/4/20 | 0.438 | 0.444 | 0.383 | 0.416 | 14,245,924.155 | 149,447,533.973 |
9/3/20 | 0.522 | 0.531 | 0.436 | 0.439 | 12,559,395.181 | 157,543,611.209 |
9/2/20 | 0.535 | 0.548 | 0.487 | 0.522 | 14,325,611.422 | 187,318,273.966 |
9/1/20 | 0.566 | 0.567 | 0.533 | 0.536 | 13,885,168.147 | 192,376,555.624 |
8/31/20 | 0.621 | 0.623 | 0.557 | 0.566 | 15,068,609.614 | 203,265,032.492 |
8/30/20 | 0.608 | 0.648 | 0.594 | 0.621 | 17,868,077.479 | 223,081,611.961 |
8/29/20 | 0.543 | 0.613 | 0.542 | 0.607 | 17,045,853.327 | 217,917,947.711 |
8/28/20 | 0.515 | 0.58 | 0.515 | 0.543 | 13,674,866.125 | 194,890,779.628 |
8/27/20 | 0.555 | 0.588 | 0.498 | 0.514 | 13,633,884.061 | 184,752,889.639 |
8/26/20 | 0.51 | 0.582 | 0.491 | 0.556 | 15,621,751.777 | 199,802,298.142 |
8/25/20 | 0.557 | 0.566 | 0.491 | 0.511 | 12,750,922.018 | 183,346,420.317 |
8/24/20 | 0.568 | 0.589 | 0.541 | 0.557 | 11,309,948.528 | 199,885,252.865 |
8/23/20 | 0.54 | 0.571 | 0.534 | 0.57 | 10,992,542.255 | 204,807,054.717 |
8/22/20 | 0.529 | 0.545 | 0.505 | 0.54 | 10,204,031.362 | 194,074,717.897 |
8/21/20 | 0.603 | 0.61 | 0.528 | 0.528 | 10,797,677.648 | 189,793,778.291 |
8/20/20 | 0.546 | 0.618 | 0.546 | 0.603 | 17,496,798.232 | 216,539,607.571 |
8/19/20 | 0.591 | 0.62 | 0.503 | 0.546 | 20,061,047.348 | 192,797,671.796 |
8/18/20 | 0.639 | 0.751 | 0.585 | 0.59 | 29,292,999.56 | 208,362,506.218 |
8/17/20 | 0.434 | 0.693 | 0.424 | 0.639 | 54,767,154.938 | 225,564,871.494 |
8/16/20 | 0.432 | 0.464 | 0.427 | 0.434 | 8,419,582.444 | 153,340,617.464 |
8/15/20 | 0.425 | 0.441 | 0.413 | 0.433 | 6,662,284.549 | 152,680,939.452 |
8/14/20 | 0.445 | 0.464 | 0.417 | 0.425 | 8,012,983.786 | 149,882,813.693 |
8/13/20 | 0.412 | 0.46 | 0.397 | 0.445 | 10,031,729.179 | 157,068,491.087 |
8/12/20 | 0.402 | 0.411 | 0.378 | 0.41 | 7,299,690.831 | 144,810,535.908 |
8/11/20 | 0.402 | 0.437 | 0.384 | 0.403 | 8,402,619.499 | 142,075,959.086 |
8/10/20 | 0.449 | 0.45 | 0.375 | 0.401 | 9,212,219.04 | 141,695,668.167 |
8/9/20 | 0.396 | 0.458 | 0.396 | 0.449 | 9,161,984.547 | 158,469,830.569 |
8/8/20 | 0.354 | 0.427 | 0.325 | 0.396 | 12,226,181.825 | 139,845,966.373 |
8/7/20 | 0.298 | 0.38 | 0.298 | 0.354 | 8,641,375.541 | 124,847,101.573 |
8/6/20 | 0.285 | 0.303 | 0.269 | 0.298 | 5,539,170.271 | 105,303,575.501 |
8/5/20 | 0.287 | 0.294 | 0.26 | 0.285 | 5,235,518.921 | 100,604,895.575 |
8/4/20 | 0.276 | 0.297 | 0.249 | 0.287 | 6,837,980.983 | 99,971,843.495 |
8/3/20 | 0.217 | 0.281 | 0.216 | 0.276 | 6,290,536.875 | 95,990,000.205 |
8/2/20 | 0.21 | 0.228 | 0.197 | 0.217 | 4,189,395.394 | 75,522,581.791 |