Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 0.295 | 0.301 | 0.283 | 0.299 | 13,525,406.278 | 109,761,494.435 |
1/25/21 | 0.296 | 0.325 | 0.291 | 0.295 | 28,737,378.796 | 108,271,192.746 |
1/24/21 | 0.299 | 0.311 | 0.291 | 0.295 | 18,076,196.599 | 108,588,592.366 |
1/23/21 | 0.287 | 0.31 | 0.285 | 0.299 | 17,576,093.633 | 110,079,663.245 |
1/22/21 | 0.27 | 0.309 | 0.255 | 0.287 | 24,519,144.008 | 105,511,411.986 |
1/21/21 | 0.298 | 0.31 | 0.265 | 0.271 | 15,526,236.286 | 99,478,464.809 |
1/20/21 | 0.294 | 0.299 | 0.28 | 0.298 | 14,069,463.659 | 109,513,599.426 |
1/19/21 | 0.319 | 0.329 | 0.293 | 0.294 | 19,391,165.331 | 108,154,815.339 |
1/18/21 | 0.303 | 0.335 | 0.299 | 0.318 | 41,963,660.955 | 116,796,504.138 |
1/17/21 | 0.279 | 0.313 | 0.268 | 0.304 | 29,110,185.899 | 111,595,786.382 |
1/16/21 | 0.264 | 0.296 | 0.263 | 0.279 | 26,821,895.157 | 102,648,312.402 |
1/15/21 | 0.264 | 0.271 | 0.249 | 0.264 | 11,513,150.277 | 96,972,828.917 |
1/14/21 | 0.265 | 0.277 | 0.257 | 0.264 | 9,975,805.446 | 97,142,566.277 |
1/13/21 | 0.25 | 0.275 | 0.241 | 0.266 | 11,864,252.733 | 97,732,620.671 |
1/12/21 | 0.251 | 0.269 | 0.246 | 0.249 | 11,040,835.953 | 91,629,410.814 |
1/11/21 | 0.291 | 0.291 | 0.225 | 0.25 | 18,801,537.718 | 92,023,095.388 |
1/10/21 | 0.316 | 0.326 | 0.272 | 0.291 | 24,641,403.631 | 106,979,325.606 |
1/9/21 | 0.27 | 0.317 | 0.264 | 0.314 | 24,712,478.519 | 115,434,749.716 |
1/8/21 | 0.284 | 0.29 | 0.259 | 0.27 | 16,332,211.625 | 99,338,105.297 |
1/7/21 | 0.283 | 0.311 | 0.27 | 0.284 | 27,546,524.73 | 104,352,687.373 |
1/6/21 | 0.256 | 0.301 | 0.251 | 0.283 | 32,175,036.759 | 103,928,680.759 |
1/5/21 | 0.234 | 0.266 | 0.231 | 0.256 | 21,867,795.334 | 94,117,166.007 |
1/4/21 | 0.23 | 0.259 | 0.226 | 0.234 | 17,585,096.965 | 85,890,060.093 |
1/3/21 | 0.233 | 0.234 | 0.222 | 0.231 | 11,985,900 | 84,970,405.65 |
1/2/21 | 0.23 | 0.248 | 0.228 | 0.232 | 9,908,451.429 | 85,455,283.511 |
1/1/21 | 0.223 | 0.241 | 0.223 | 0.231 | 5,657,382.073 | 84,784,463.768 |
12/31/20 | 0.231 | 0.233 | 0.222 | 0.223 | 5,129,084.328 | 81,899,608.821 |
12/30/20 | 0.231 | 0.242 | 0.228 | 0.231 | 6,358,583.956 | 84,808,519.934 |
12/29/20 | 0.238 | 0.242 | 0.223 | 0.231 | 7,166,322.131 | 84,994,830.25 |
12/28/20 | 0.238 | 0.25 | 0.237 | 0.238 | 8,335,913.281 | 87,602,820.632 |
12/27/20 | 0.232 | 0.272 | 0.231 | 0.238 | 20,102,628.576 | 87,398,277.066 |
12/26/20 | 0.235 | 0.241 | 0.228 | 0.231 | 6,168,565.771 | 84,974,691.036 |
12/25/20 | 0.24 | 0.244 | 0.229 | 0.235 | 6,597,459.051 | 86,324,989.856 |
12/24/20 | 0.226 | 0.249 | 0.216 | 0.241 | 10,418,381.79 | 88,528,756.207 |
12/23/20 | 0.26 | 0.261 | 0.212 | 0.226 | 14,896,542.919 | 83,012,894.366 |
12/22/20 | 0.267 | 0.274 | 0.248 | 0.26 | 25,849,784.463 | 95,565,150.045 |
12/21/20 | 0.266 | 0.385 | 0.252 | 0.267 | 123,045,178.321 | 98,253,490.21 |
12/20/20 | 0.253 | 0.273 | 0.241 | 0.266 | 13,980,133.606 | 97,852,103.299 |
12/19/20 | 0.258 | 0.259 | 0.25 | 0.253 | 9,863,455.732 | 92,847,063.271 |
12/18/20 | 0.259 | 0.262 | 0.252 | 0.258 | 6,896,194.147 | 94,976,318.314 |
12/17/20 | 0.267 | 0.274 | 0.252 | 0.259 | 11,743,693.035 | 95,085,300.863 |
12/16/20 | 0.254 | 0.268 | 0.249 | 0.266 | 9,061,426.543 | 97,961,083.744 |
12/15/20 | 0.257 | 0.269 | 0.253 | 0.254 | 6,788,255.201 | 93,193,362.226 |
12/14/20 | 0.261 | 0.264 | 0.254 | 0.257 | 4,930,209.589 | 94,430,868.638 |
12/13/20 | 0.259 | 0.268 | 0.255 | 0.261 | 6,841,145.549 | 95,838,066.737 |
12/12/20 | 0.246 | 0.268 | 0.246 | 0.259 | 9,376,686.68 | 95,253,881.315 |
12/11/20 | 0.253 | 0.261 | 0.246 | 0.247 | 8,843,614.455 | 90,618,360.521 |
12/10/20 | 0.276 | 0.277 | 0.25 | 0.253 | 12,428,946.561 | 92,815,961.628 |
12/9/20 | 0.281 | 0.29 | 0.263 | 0.276 | 13,297,545.041 | 101,464,490.694 |
12/8/20 | 0.302 | 0.328 | 0.28 | 0.282 | 15,347,697.566 | 103,780,495.246 |
12/7/20 | 0.304 | 0.315 | 0.299 | 0.302 | 7,599,239.42 | 111,190,430.745 |
12/6/20 | 0.307 | 0.316 | 0.301 | 0.304 | 9,907,512.036 | 111,682,756.144 |
12/5/20 | 0.309 | 0.341 | 0.302 | 0.307 | 21,494,427.768 | 112,765,285.845 |
12/4/20 | 0.297 | 0.345 | 0.287 | 0.31 | 36,030,888.017 | 114,007,530.216 |
12/3/20 | 0.295 | 0.31 | 0.29 | 0.297 | 10,555,167.729 | 109,304,191.3 |
12/2/20 | 0.29 | 0.301 | 0.284 | 0.295 | 9,742,622.316 | 108,521,198.155 |
11/29/20 | 0.298 | 0.322 | 0.289 | 0.311 | 15,077,839.011 | 114,471,981.353 |
11/28/20 | 0.271 | 0.304 | 0.264 | 0.298 | 14,974,010.319 | 109,451,842.834 |
11/27/20 | 0.268 | 0.275 | 0.257 | 0.271 | 7,193,508.023 | 99,544,610.15 |
11/26/20 | 0.305 | 0.307 | 0.255 | 0.269 | 14,994,812.63 | 98,864,678.412 |
11/25/20 | 0.333 | 0.35 | 0.293 | 0.306 | 22,768,546.003 | 112,313,701.904 |
11/24/20 | 0.307 | 0.37 | 0.3 | 0.333 | 48,261,757.754 | 122,585,340.309 |
11/23/20 | 0.25 | 0.336 | 0.246 | 0.308 | 50,894,564.204 | 113,070,692.704 |
11/22/20 | 0.257 | 0.266 | 0.246 | 0.25 | 12,727,878.203 | 91,789,901.844 |
11/21/20 | 0.244 | 0.266 | 0.243 | 0.257 | 14,371,674.696 | 94,440,937.768 |
11/20/20 | 0.248 | 0.251 | 0.241 | 0.244 | 9,167,432.936 | 89,788,835.405 |
11/19/20 | 0.263 | 0.263 | 0.24 | 0.248 | 13,326,330.369 | 91,071,321.21 |
11/18/20 | 0.224 | 0.272 | 0.222 | 0.263 | 30,238,453.81 | 96,815,299.957 |
11/17/20 | 0.227 | 0.228 | 0.22 | 0.224 | 6,006,220.867 | 82,302,207.853 |
11/16/20 | 0.222 | 0.229 | 0.215 | 0.227 | 6,431,987.759 | 83,453,455.568 |
11/15/20 | 0.228 | 0.231 | 0.217 | 0.222 | 3,328,820.795 | 81,522,610.521 |
11/14/20 | 0.233 | 0.234 | 0.223 | 0.228 | 4,333,383.385 | 83,924,135.491 |
11/13/20 | 0.223 | 0.237 | 0.223 | 0.233 | 6,365,414.269 | 85,693,145.676 |
11/12/20 | 0.234 | 0.235 | 0.221 | 0.223 | 4,668,080.032 | 82,084,217.253 |
11/11/20 | 0.233 | 0.239 | 0.228 | 0.234 | 7,497,497.792 | 85,832,524.801 |
11/10/20 | 0.221 | 0.237 | 0.218 | 0.233 | 9,242,019.863 | 85,616,745.463 |
11/9/20 | 0.224 | 0.229 | 0.216 | 0.221 | 5,654,948.116 | 81,201,547.846 |
11/8/20 | 0.215 | 0.239 | 0.215 | 0.224 | 6,278,383.261 | 82,337,710.003 |
11/7/20 | 0.234 | 0.243 | 0.211 | 0.215 | 9,252,983.78 | 79,046,277.022 |
11/6/20 | 0.203 | 0.238 | 0.203 | 0.234 | 10,040,312.356 | 86,134,973.668 |
11/5/20 | 0.201 | 0.21 | 0.199 | 0.203 | 3,773,413.385 | 74,552,131.388 |
11/4/20 | 0.201 | 0.209 | 0.196 | 0.201 | 2,734,624.991 | 73,815,229.676 |
11/3/20 | 0.208 | 0.219 | 0.197 | 0.201 | 4,708,009.986 | 73,881,741.817 |
11/1/20 | 0.218 | 0.224 | 0.206 | 0.211 | 3,229,628.962 | 77,399,172.087 |
10/27/20 | 0.247 | 0.248 | 0.24 | 0.241 | 3,892,901.975 | 88,576,564.022 |
10/26/20 | 0.253 | 0.255 | 0.238 | 0.247 | 5,159,465.895 | 90,870,029.751 |
10/25/20 | 0.243 | 0.264 | 0.243 | 0.253 | 8,346,755.985 | 92,895,836.96 |
10/24/20 | 0.242 | 0.247 | 0.241 | 0.243 | 3,506,118.793 | 89,303,895.495 |
10/23/20 | 0.241 | 0.249 | 0.241 | 0.242 | 3,746,140.32 | 89,115,944.735 |
10/22/20 | 0.236 | 0.252 | 0.235 | 0.243 | 5,833,890.174 | 89,293,061.064 |