Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/12/21 | 0.768 | 0.808 | 0.728 | 0.75 | 1,922,557.99 | 267,756,208.18 |
4/11/21 | 0.808 | 0.82 | 0.753 | 0.768 | 2,081,701.25 | 274,306,077.92 |
4/10/21 | 0.827 | 0.86 | 0.713 | 0.808 | 4,035,441.5 | 288,428,687.21 |
4/9/21 | 0.78 | 0.843 | 0.767 | 0.828 | 2,649,981.24 | 295,444,387.31 |
4/8/21 | 0.715 | 0.785 | 0.701 | 0.78 | 2,230,820.57 | 278,298,415.36 |
4/7/21 | 0.794 | 0.804 | 0.701 | 0.716 | 1,751,802.38 | 255,695,154.84 |
4/6/21 | 0.81 | 0.867 | 0.792 | 0.795 | 1,790,662.19 | 283,651,200.2 |
4/5/21 | 0.798 | 0.858 | 0.772 | 0.811 | 1,685,174.98 | 289,560,768.52 |
4/4/21 | 0.792 | 0.807 | 0.742 | 0.796 | 2,226,161.8 | 284,228,882.51 |
4/3/21 | 0.881 | 0.888 | 0.782 | 0.794 | 1,294,281.17 | 283,218,178.06 |
4/2/21 | 0.833 | 0.904 | 0.832 | 0.88 | 2,287,434.05 | 313,627,289.31 |
4/1/21 | 0.776 | 0.881 | 0.776 | 0.832 | 2,288,370.77 | 296,476,549.64 |
3/31/21 | 0.748 | 0.819 | 0.715 | 0.776 | 1,830,983.73 | 276,678,102.87 |
3/30/21 | 0.72 | 0.799 | 0.713 | 0.748 | 2,040,271.72 | 266,628,437.9 |
3/29/21 | 0.728 | 0.747 | 0.692 | 0.72 | 1,543,768.08 | 256,867,611.34 |
3/28/21 | 0.719 | 0.764 | 0.714 | 0.728 | 1,836,489.02 | 259,532,185.02 |
3/27/21 | 0.754 | 0.775 | 0.701 | 0.72 | 1,438,696.63 | 256,555,394.52 |
3/26/21 | 0.724 | 0.766 | 0.696 | 0.754 | 1,718,162.73 | 268,749,425.41 |
3/25/21 | 0.699 | 0.741 | 0.652 | 0.724 | 1,907,744.65 | 258,011,228.9 |
3/24/21 | 0.777 | 0.801 | 0.674 | 0.696 | 2,101,084.44 | 248,152,546.16 |
3/23/21 | 0.729 | 0.828 | 0.699 | 0.778 | 2,467,937.64 | 273,167,186.28 |
3/22/21 | 0.801 | 0.831 | 0.719 | 0.729 | 2,144,516.67 | 255,975,149.11 |
3/21/21 | 0.798 | 0.827 | 0.766 | 0.8 | 1,792,458.63 | 280,698,903.57 |
3/20/21 | 0.802 | 0.863 | 0.786 | 0.801 | 2,490,977.82 | 281,002,599.83 |
3/19/21 | 0.824 | 0.842 | 0.781 | 0.801 | 2,092,349.99 | 281,255,345.93 |
3/18/21 | 0.821 | 0.868 | 0.787 | 0.829 | 2,732,032.46 | 290,950,618.8 |
3/17/21 | 0.886 | 0.89 | 0.794 | 0.821 | 1,880,950.56 | 288,025,570.75 |
3/16/21 | 0.769 | 0.887 | 0.733 | 0.883 | 4,481,830.6 | 309,689,678.27 |
3/15/21 | 0.762 | 0.822 | 0.659 | 0.774 | 2,417,316.67 | 271,648,231.34 |
3/14/21 | 0.805 | 0.842 | 0.686 | 0.767 | 3,282,095.63 | 269,138,069.06 |
3/13/21 | 0.806 | 0.847 | 0.783 | 0.806 | 3,121,394.83 | 282,767,632.21 |
3/12/21 | 0.774 | 0.861 | 0.753 | 0.807 | 5,219,443.7 | 282,979,275.31 |
3/11/21 | 0.666 | 0.803 | 0.655 | 0.774 | 6,936,770.91 | 271,511,607.27 |
3/10/21 | 0.642 | 0.675 | 0.588 | 0.667 | 2,065,332.89 | 233,829,187.2 |
3/9/21 | 0.594 | 0.686 | 0.568 | 0.642 | 3,187,699.09 | 225,332,037.61 |
3/8/21 | 0.52 | 0.604 | 0.507 | 0.594 | 2,194,740.07 | 208,246,827.06 |
3/7/21 | 0.423 | 0.541 | 0.419 | 0.521 | 1,933,332.23 | 182,596,113.76 |
3/6/21 | 0.417 | 0.443 | 0.405 | 0.423 | 851,146.97 | 148,517,326.66 |
3/5/21 | 0.433 | 0.433 | 0.403 | 0.417 | 599,757.59 | 146,284,607.7 |
3/4/21 | 0.444 | 0.468 | 0.426 | 0.433 | 714,181.44 | 151,781,240.16 |
3/3/21 | 0.441 | 0.465 | 0.429 | 0.445 | 830,987.14 | 155,946,337.06 |
3/2/21 | 0.446 | 0.479 | 0.426 | 0.441 | 819,358.31 | 154,771,777.46 |
3/1/21 | 0.419 | 0.447 | 0.412 | 0.447 | 641,340.27 | 156,582,018.81 |
2/28/21 | 0.41 | 0.425 | 0.357 | 0.419 | 1,009,975.91 | 146,857,956.26 |
2/27/21 | 0.405 | 0.451 | 0.405 | 0.41 | 1,089,363.48 | 143,555,136.29 |
2/26/21 | 0.42 | 0.463 | 0.391 | 0.405 | 785,107.89 | 141,955,192.94 |
2/25/21 | 0.477 | 0.511 | 0.421 | 0.421 | 850,313.03 | 147,254,947.42 |
2/24/21 | 0.481 | 0.556 | 0.459 | 0.478 | 1,712,555.8 | 167,358,472.66 |
2/23/21 | 0.438 | 0.481 | 0.339 | 0.48 | 1,947,917.81 | 168,019,764.28 |
2/22/21 | 0.444 | 0.464 | 0.362 | 0.438 | 1,637,932.69 | 153,367,444.76 |
2/21/21 | 0.471 | 0.485 | 0.434 | 0.446 | 1,499,334.02 | 156,095,430.43 |
2/20/21 | 0.499 | 0.551 | 0.461 | 0.471 | 1,916,273.61 | 164,481,604.86 |
2/19/21 | 0.549 | 0.552 | 0.462 | 0.498 | 2,681,964.45 | 169,990,125.14 |
2/18/21 | 0.538 | 0.651 | 0.536 | 0.55 | 5,731,417.45 | 187,705,460.09 |
2/17/21 | 0.482 | 0.539 | 0.451 | 0.538 | 1,937,966.74 | 183,360,056.69 |
2/16/21 | 0.445 | 0.516 | 0.437 | 0.482 | 2,201,142.52 | 164,576,995.73 |
2/15/21 | 0.417 | 0.452 | 0.382 | 0.444 | 1,304,436.14 | 151,593,539.76 |
2/14/21 | 0.474 | 0.513 | 0.417 | 0.417 | 2,144,295.03 | 142,369,215.39 |
2/13/21 | 0.425 | 0.479 | 0.395 | 0.474 | 2,947,241.68 | 161,718,362.45 |
2/12/21 | 0.369 | 0.467 | 0.334 | 0.425 | 4,014,396.64 | 144,952,464.52 |
2/11/21 | 0.379 | 0.391 | 0.35 | 0.368 | 1,718,792.12 | 125,470,978.47 |
2/10/21 | 0.381 | 0.453 | 0.365 | 0.378 | 3,168,248.96 | 128,814,189.06 |
2/9/21 | 0.302 | 0.404 | 0.296 | 0.375 | 3,082,202.37 | 127,509,475.4 |
2/8/21 | 0.243 | 0.322 | 0.241 | 0.302 | 2,475,089.53 | 102,721,375.81 |
2/7/21 | 0.213 | 0.25 | 0.192 | 0.243 | 996,627.52 | 82,718,185.57 |
2/6/21 | 0.218 | 0.237 | 0.207 | 0.213 | 1,200,850.04 | 72,503,941.91 |
2/5/21 | 0.193 | 0.22 | 0.191 | 0.217 | 1,496,593.71 | 73,923,306.77 |
2/4/21 | 0.164 | 0.197 | 0.16 | 0.193 | 882,304.05 | 65,515,691.47 |
2/3/21 | 0.163 | 0.172 | 0.157 | 0.164 | 626,816.97 | 55,894,025.56 |
2/2/21 | 0.174 | 0.178 | 0.161 | 0.163 | 633,590.13 | 55,500,600.94 |
2/1/21 | 0.158 | 0.176 | 0.153 | 0.173 | 594,563.79 | 58,945,506.57 |
1/31/21 | 0.173 | 0.174 | 0.156 | 0.158 | 426,305.31 | 53,875,154.14 |
1/30/21 | 0.179 | 0.183 | 0.17 | 0.173 | 502,656.28 | 58,931,608.58 |
1/29/21 | 0.176 | 0.19 | 0.158 | 0.187 | 761,686.7 | 63,516,342.34 |
1/28/21 | 0.179 | 0.19 | 0.175 | 0.188 | 477,344.842 | 63,767,223.042 |
1/27/21 | 0.201 | 0.203 | 0.16 | 0.178 | 545,349.813 | 60,349,207.137 |
1/26/21 | 0.193 | 0.204 | 0.18 | 0.201 | 566,181.338 | 68,312,668.808 |
1/25/21 | 0.202 | 0.212 | 0.188 | 0.193 | 669,346.033 | 65,697,881.099 |
1/24/21 | 0.183 | 0.207 | 0.179 | 0.202 | 1,096,562.965 | 68,627,626.046 |
1/23/21 | 0.184 | 0.205 | 0.171 | 0.183 | 1,231,201.88 | 62,284,863.071 |
1/22/21 | 0.147 | 0.19 | 0.14 | 0.183 | 758,185.199 | 62,344,574.806 |
1/21/21 | 0.176 | 0.181 | 0.144 | 0.147 | 377,065.737 | 49,962,396.993 |
1/20/21 | 0.171 | 0.181 | 0.152 | 0.176 | 631,507.852 | 59,700,287.771 |
1/19/21 | 0.188 | 0.197 | 0.168 | 0.171 | 610,101.824 | 58,175,583.356 |
1/18/21 | 0.192 | 0.201 | 0.169 | 0.188 | 684,861.152 | 63,930,306.685 |
1/17/21 | 0.203 | 0.214 | 0.188 | 0.192 | 761,946.249 | 65,344,958.642 |
1/16/21 | 0.182 | 0.213 | 0.182 | 0.204 | 767,828.707 | 69,352,719.159 |
1/15/21 | 0.181 | 0.195 | 0.177 | 0.182 | 631,535.513 | 61,965,470.774 |
1/14/21 | 0.169 | 0.2 | 0.169 | 0.181 | 729,542.475 | 61,502,291.963 |
1/13/21 | 0.146 | 0.173 | 0.139 | 0.169 | 399,285.393 | 57,390,254.947 |