Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/20/21 | 0.012 | 0.012 | 0.012 | 0.012 | 468,957.25 | 3,397,129.567 |
1/19/21 | 0.012 | 0.012 | 0.012 | 0.012 | 711,852.572 | 3,485,636.185 |
1/18/21 | 0.011 | 0.012 | 0.011 | 0.012 | 402,393.653 | 3,283,120.964 |
1/17/21 | 0.011 | 0.012 | 0.011 | 0.011 | 304,478.556 | 3,205,880.418 |
1/16/21 | 0.011 | 0.012 | 0.011 | 0.011 | 563,608.647 | 3,261,554.406 |
1/15/21 | 0.012 | 0.012 | 0.011 | 0.011 | 459,084.118 | 3,156,747.856 |
1/14/21 | 0.011 | 0.013 | 0.011 | 0.012 | 1,316,429.319 | 3,406,785.998 |
1/13/21 | 0.01 | 0.012 | 0.01 | 0.011 | 1,384,339.447 | 3,225,013.511 |
1/12/21 | 0.01 | 0.012 | 0.01 | 0.01 | 401,361.857 | 2,924,634.55 |
1/11/21 | 0.012 | 0.012 | 0.01 | 0.01 | 776,670.215 | 2,909,170.346 |
1/10/21 | 0.012 | 0.013 | 0.011 | 0.012 | 842,122.93 | 3,376,363.59 |
1/9/21 | 0.011 | 0.014 | 0.011 | 0.012 | 597,977.942 | 3,459,623.688 |
1/8/21 | 0.011 | 0.011 | 0.011 | 0.011 | 597,254.068 | 3,170,529.652 |
1/7/21 | 0.011 | 0.012 | 0.01 | 0.011 | 835,593.359 | 3,170,110.06 |
1/6/21 | 0.01 | 0.012 | 0.01 | 0.011 | 483,612.701 | 3,082,490.676 |
1/5/21 | 0.009 | 0.01 | 0.009 | 0.01 | 284,835.125 | 2,892,145.416 |
1/4/21 | 0.01 | 0.01 | 0.009 | 0.009 | 396,847.034 | 2,651,382.209 |
1/3/21 | 0.011 | 0.011 | 0.009 | 0.01 | 390,050.96 | 2,728,039.721 |
1/2/21 | 0.011 | 0.011 | 0.01 | 0.011 | 415,712.783 | 3,040,084.564 |
1/1/21 | 0.011 | 0.011 | 0.01 | 0.011 | 457,698.392 | 3,107,050.723 |
12/31/20 | 0.011 | 0.011 | 0.01 | 0.011 | 555,300.518 | 3,056,340.446 |
12/30/20 | 0.01 | 0.011 | 0.01 | 0.011 | 453,782.169 | 3,001,614.374 |
12/29/20 | 0.011 | 0.011 | 0.01 | 0.01 | 373,007.146 | 2,952,656.759 |
12/28/20 | 0.011 | 0.011 | 0.011 | 0.011 | 352,870.597 | 3,022,790.56 |
12/27/20 | 0.011 | 0.011 | 0.01 | 0.011 | 488,245.222 | 3,083,130.093 |
12/26/20 | 0.011 | 0.012 | 0.011 | 0.011 | 440,034.843 | 3,109,047.815 |
12/25/20 | 0.011 | 0.012 | 0.011 | 0.011 | 480,777.344 | 3,231,243.169 |
12/24/20 | 0.011 | 0.011 | 0.01 | 0.011 | 771,125.923 | 3,209,841.91 |
12/23/20 | 0.013 | 0.013 | 0.011 | 0.011 | 638,706.245 | 3,056,918.828 |
12/22/20 | 0.014 | 0.014 | 0.013 | 0.013 | 424,421.636 | 3,792,632.225 |
12/21/20 | 0.014 | 0.014 | 0.013 | 0.014 | 468,078.402 | 3,838,255.594 |
12/20/20 | 0.014 | 0.014 | 0.014 | 0.014 | 722,790.394 | 4,018,071.158 |
12/19/20 | 0.014 | 0.014 | 0.014 | 0.014 | 584,561.271 | 3,973,819.241 |
12/18/20 | 0.014 | 0.014 | 0.014 | 0.014 | 509,325.787 | 3,972,896.906 |
12/17/20 | 0.014 | 0.015 | 0.013 | 0.014 | 898,215.138 | 3,979,488.955 |
12/16/20 | 0.015 | 0.015 | 0.014 | 0.014 | 381,995.092 | 4,085,997.589 |
12/15/20 | 0.015 | 0.015 | 0.015 | 0.015 | 65,732.107 | 4,122,977.08 |
12/14/20 | 0.015 | 0.015 | 0.015 | 0.015 | 414,222.454 | 4,235,920.519 |
12/13/20 | 0.015 | 0.015 | 0.014 | 0.015 | 551,841.611 | 4,268,621.147 |
12/12/20 | 0.015 | 0.015 | 0.014 | 0.015 | 371,669.394 | 4,206,913.125 |
12/11/20 | 0.015 | 0.015 | 0.014 | 0.015 | 637,603.098 | 4,162,761.623 |
12/10/20 | 0.016 | 0.017 | 0.015 | 0.015 | 676,403.073 | 4,314,219.899 |
12/9/20 | 0.015 | 0.018 | 0.014 | 0.017 | 2,207,450.806 | 4,722,646.701 |
12/8/20 | 0.015 | 0.018 | 0.014 | 0.015 | 1,287,189.843 | 4,382,342.847 |
12/7/20 | 0.014 | 0.015 | 0.014 | 0.015 | 570,738.224 | 4,292,636.042 |
12/6/20 | 0.014 | 0.015 | 0.014 | 0.014 | 521,927.131 | 3,996,075.449 |
12/5/20 | 0.014 | 0.015 | 0.014 | 0.014 | 469,635.619 | 4,067,291.16 |
12/4/20 | 0.014 | 0.015 | 0.014 | 0.015 | 375,772.962 | 4,120,579.489 |
12/3/20 | 0.014 | 0.014 | 0.014 | 0.014 | 385,808.648 | 4,010,940.06 |
12/2/20 | 0.013 | 0.014 | 0.013 | 0.014 | 510,078.643 | 3,991,862.856 |
11/29/20 | 0.014 | 0.015 | 0.013 | 0.014 | 994,253.497 | 4,062,154.63 |
11/28/20 | 0.014 | 0.014 | 0.013 | 0.014 | 494,209.629 | 3,849,962.086 |
11/27/20 | 0.013 | 0.014 | 0.013 | 0.014 | 586,550.68 | 3,848,524.694 |
11/26/20 | 0.014 | 0.014 | 0.012 | 0.013 | 691,358.292 | 3,695,646.75 |
11/25/20 | 0.014 | 0.014 | 0.013 | 0.014 | 522,446.664 | 3,944,328.7 |
11/24/20 | 0.013 | 0.014 | 0.013 | 0.014 | 112,398.656 | 3,862,619.239 |
11/23/20 | 0.014 | 0.014 | 0.013 | 0.013 | 531,129.699 | 3,752,979.851 |
11/22/20 | 0.014 | 0.014 | 0.014 | 0.014 | 472,465.575 | 3,856,761.678 |
11/21/20 | 0.014 | 0.014 | 0.014 | 0.014 | 307,383.841 | 4,020,660.888 |
11/20/20 | 0.014 | 0.015 | 0.014 | 0.014 | 393,691.896 | 3,940,179.688 |
11/19/20 | 0.015 | 0.015 | 0.013 | 0.014 | 552,837.676 | 3,952,882.778 |
11/18/20 | 0.014 | 0.015 | 0.014 | 0.015 | 880,228.571 | 4,133,099.504 |
11/17/20 | 0.014 | 0.014 | 0.013 | 0.014 | 320,827.848 | 3,876,910.089 |
11/16/20 | 0.014 | 0.015 | 0.013 | 0.013 | 264,706.964 | 3,779,742.088 |
11/15/20 | 0.013 | 0.014 | 0.013 | 0.014 | 323,723.371 | 3,837,372.768 |
11/14/20 | 0.014 | 0.014 | 0.013 | 0.013 | 11,488.465 | 3,807,758.354 |
11/13/20 | 0.014 | 0.015 | 0.014 | 0.014 | 300,605.765 | 3,921,570.05 |
11/12/20 | 0.014 | 0.014 | 0.014 | 0.014 | 50,986.269 | 3,865,365.24 |
11/11/20 | 0.014 | 0.015 | 0.014 | 0.014 | 283,654.948 | 3,981,826.302 |
11/10/20 | 0.013 | 0.014 | 0.013 | 0.014 | 28,881.02 | 4,008,825.388 |
11/9/20 | 0.014 | 0.014 | 0.013 | 0.013 | 311,572.789 | 3,799,193.609 |
11/8/20 | 0.013 | 0.014 | 0.013 | 0.014 | 361,450.112 | 3,894,993.807 |
11/7/20 | 0.013 | 0.014 | 0.013 | 0.013 | 319,229.051 | 3,773,868.544 |
11/6/20 | 0.012 | 0.014 | 0.012 | 0.013 | 233,229.36 | 3,749,748.011 |
11/5/20 | 0.012 | 0.013 | 0.012 | 0.012 | 438,311.749 | 3,506,713.45 |
11/4/20 | 0.013 | 0.013 | 0.012 | 0.012 | 50,117.786 | 3,441,000.999 |
11/3/20 | 0.014 | 0.014 | 0.012 | 0.013 | 302,345.119 | 3,594,956.797 |
11/1/20 | 0.014 | 0.015 | 0.014 | 0.014 | 268,762.625 | 4,113,234.847 |
10/30/20 | 0.015 | 0.016 | 0.015 | 0.015 | 359,717.667 | 4,251,583.702 |
10/29/20 | 0.015 | 0.016 | 0.015 | 0.015 | 506,948.321 | 4,289,613.648 |
10/28/20 | 0.015 | 0.017 | 0.014 | 0.015 | 813,868.44 | 4,240,360.221 |
10/27/20 | 0.016 | 0.016 | 0.014 | 0.015 | 434,679.218 | 4,199,582.165 |
10/26/20 | 0.016 | 0.017 | 0.016 | 0.016 | 533,118.087 | 4,600,437.552 |
10/25/20 | 0.016 | 0.017 | 0.016 | 0.016 | 282,220.327 | 4,656,852.443 |
10/24/20 | 0.017 | 0.017 | 0.016 | 0.016 | 468,854.657 | 4,625,205.888 |
10/23/20 | 0.017 | 0.017 | 0.017 | 0.017 | 488,399.316 | 4,749,578.418 |
10/22/20 | 0.018 | 0.018 | 0.016 | 0.017 | 715,926.014 | 4,714,148.839 |
10/21/20 | 0.017 | 0.018 | 0.017 | 0.018 | 854,658.38 | 4,998,826.075 |
10/20/20 | 0.018 | 0.018 | 0.017 | 0.017 | 857,115.271 | 4,939,890.38 |
10/19/20 | 0.019 | 0.019 | 0.018 | 0.018 | 582,062.385 | 5,132,220.718 |