Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
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 |
1/12/21 | 0.164 | 0.171 | 0.142 | 0.145 | 424,473.763 | 49,451,675.741 |
1/11/21 | 0.169 | 0.169 | 0.133 | 0.164 | 529,835.755 | 55,672,844.831 |
1/10/21 | 0.187 | 0.198 | 0.159 | 0.169 | 509,536.805 | 57,588,764.744 |
1/9/21 | 0.181 | 0.215 | 0.174 | 0.187 | 1,069,785.016 | 63,682,704.242 |
1/8/21 | 0.154 | 0.182 | 0.137 | 0.181 | 893,390.754 | 61,424,251.609 |
1/7/21 | 0.159 | 0.166 | 0.144 | 0.154 | 655,284.999 | 52,304,313.518 |
1/6/21 | 0.142 | 0.166 | 0.142 | 0.159 | 765,699.239 | 54,162,389.525 |
1/5/21 | 0.164 | 0.168 | 0.14 | 0.142 | 615,888.099 | 48,343,565.429 |
1/4/21 | 0.161 | 0.187 | 0.145 | 0.164 | 635,008.327 | 55,591,396.729 |
1/3/21 | 0.14 | 0.181 | 0.14 | 0.161 | 822,710.418 | 54,685,325.172 |
1/2/21 | 0.153 | 0.159 | 0.134 | 0.14 | 404,710.527 | 47,590,726.092 |
1/1/21 | 0.15 | 0.169 | 0.142 | 0.154 | 507,037.62 | 52,275,345.817 |
12/31/20 | 0.169 | 0.173 | 0.146 | 0.15 | 882,918.198 | 51,096,153.156 |
12/30/20 | 0.171 | 0.184 | 0.165 | 0.169 | 294,975.03 | 57,331,473.578 |
12/29/20 | 0.175 | 0.176 | 0.152 | 0.172 | 447,976.03 | 58,597,988.862 |
12/28/20 | 0.175 | 0.186 | 0.169 | 0.175 | 446,333.305 | 59,325,741.092 |
12/27/20 | 0.172 | 0.196 | 0.17 | 0.175 | 437,800.325 | 59,355,099.54 |
12/26/20 | 0.193 | 0.193 | 0.17 | 0.172 | 349,265.884 | 58,549,676.809 |
12/25/20 | 0.196 | 0.196 | 0.183 | 0.193 | 236,475.405 | 65,509,624.248 |
12/24/20 | 0.195 | 0.198 | 0.174 | 0.196 | 642,300.024 | 66,516,773.657 |
12/23/20 | 0.169 | 0.202 | 0.157 | 0.195 | 817,380.048 | 66,221,010.935 |
12/22/20 | 0.169 | 0.18 | 0.164 | 0.169 | 407,814.521 | 57,295,806.396 |
12/21/20 | 0.169 | 0.178 | 0.156 | 0.169 | 505,727.724 | 57,585,149.75 |
12/20/20 | 0.197 | 0.197 | 0.143 | 0.169 | 1,230,195.624 | 57,482,645.131 |
12/19/20 | 0.202 | 0.212 | 0.179 | 0.197 | 729,006.057 | 66,870,718.722 |
12/18/20 | 0.208 | 0.217 | 0.192 | 0.202 | 648,748.029 | 68,752,943.762 |
12/17/20 | 0.252 | 0.282 | 0.177 | 0.208 | 2,024,371.722 | 70,664,794.386 |
12/16/20 | 0.231 | 0.255 | 0.213 | 0.252 | 985,384.232 | 85,474,663.838 |
12/15/20 | 0.219 | 0.235 | 0.216 | 0.231 | 602,226.167 | 78,437,403.172 |
12/14/20 | 0.193 | 0.236 | 0.193 | 0.219 | 807,817.08 | 74,441,322.587 |
12/13/20 | 0.196 | 0.219 | 0.184 | 0.193 | 810,023.917 | 65,671,537.549 |
12/12/20 | 0.168 | 0.206 | 0.168 | 0.196 | 451,161.559 | 66,531,411.829 |
12/11/20 | 0.17 | 0.173 | 0.154 | 0.168 | 538,405.304 | 57,135,404.722 |
12/10/20 | 0.185 | 0.187 | 0.165 | 0.17 | 391,283.693 | 57,642,173.248 |
12/9/20 | 0.182 | 0.193 | 0.175 | 0.185 | 349,896.58 | 62,707,709.712 |
12/8/20 | 0.215 | 0.215 | 0.178 | 0.182 | 472,714.516 | 61,827,885.971 |
12/7/20 | 0.206 | 0.227 | 0.201 | 0.215 | 752,611.191 | 72,963,306.133 |
12/6/20 | 0.224 | 0.231 | 0.199 | 0.206 | 597,748.592 | 70,074,522.44 |
12/5/20 | 0.189 | 0.228 | 0.178 | 0.224 | 968,195.302 | 76,236,128.971 |
12/4/20 | 0.196 | 0.197 | 0.183 | 0.19 | 492,336.301 | 64,446,646.274 |
12/3/20 | 0.166 | 0.211 | 0.165 | 0.196 | 617,584.269 | 66,005,221.145 |
12/2/20 | 0.161 | 0.169 | 0.152 | 0.166 | 314,449.023 | 55,740,688.785 |
11/29/20 | 0.151 | 0.159 | 0.149 | 0.159 | 164,548.327 | 53,651,415.297 |
11/28/20 | 0.153 | 0.155 | 0.14 | 0.151 | 205,879.982 | 50,860,550.212 |
11/27/20 | 0.129 | 0.155 | 0.117 | 0.153 | 297,396.862 | 51,540,087.4 |
11/26/20 | 0.136 | 0.141 | 0.116 | 0.129 | 394,150.756 | 43,328,972.412 |
11/25/20 | 0.148 | 0.155 | 0.128 | 0.136 | 453,369.261 | 45,666,437.172 |
11/24/20 | 0.132 | 0.149 | 0.128 | 0.148 | 405,193.551 | 49,757,844.927 |
11/23/20 | 0.134 | 0.147 | 0.125 | 0.132 | 370,349.08 | 44,418,417.295 |
11/22/20 | 0.138 | 0.151 | 0.119 | 0.134 | 404,898.763 | 44,977,300.18 |
11/21/20 | 0.146 | 0.152 | 0.131 | 0.138 | 394,514.591 | 46,356,907.104 |
11/20/20 | 0.152 | 0.158 | 0.143 | 0.146 | 330,349.443 | 48,899,345.889 |
11/19/20 | 0.133 | 0.163 | 0.125 | 0.152 | 767,043.138 | 51,053,490.796 |
11/18/20 | 0.128 | 0.136 | 0.124 | 0.132 | 3,141,590.396 | 44,361,946.972 |
11/17/20 | 0.124 | 0.132 | 0.118 | 0.128 | 3,240,769.322 | 42,819,447.92 |
11/16/20 | 0.12 | 0.131 | 0.115 | 0.126 | 2,891,027.929 | 42,192,722.646 |
11/15/20 | 0.131 | 0.135 | 0.114 | 0.12 | 2,816,989.325 | 40,115,371.412 |
11/14/20 | 0.149 | 0.149 | 0.121 | 0.131 | 3,186,815.077 | 43,645,324.473 |
11/13/20 | 0.128 | 0.152 | 0.119 | 0.149 | 3,693,493.522 | 49,576,472.735 |
11/12/20 | 0.146 | 0.15 | 0.126 | 0.128 | 2,928,564.743 | 42,395,696.277 |
11/11/20 | 0.151 | 0.158 | 0.14 | 0.146 | 3,115,784.035 | 48,398,866.428 |
11/10/20 | 0.169 | 0.174 | 0.148 | 0.151 | 3,249,839.441 | 49,989,525.34 |
11/9/20 | 0.196 | 0.197 | 0.148 | 0.169 | 2,539,952.06 | 55,084,353.146 |
11/8/20 | 0.149 | 0.226 | 0.148 | 0.196 | 554,037.897 | 62,757,374.847 |
11/7/20 | 0.155 | 0.161 | 0.139 | 0.149 | 156,694.06 | 47,468,440.017 |
11/6/20 | 0.11 | 0.169 | 0.11 | 0.155 | 311,282.157 | 49,399,002.252 |
11/5/20 | 0.109 | 0.118 | 0.093 | 0.11 | 195,686.085 | 35,228,510.923 |
11/4/20 | 0.104 | 0.113 | 0.092 | 0.109 | 89,786.741 | 34,800,143.296 |
11/3/20 | 0.096 | 0.11 | 0.083 | 0.104 | 149,251.877 | 33,395,713.981 |
10/27/20 | 0.111 | 0.115 | 0.092 | 0.097 | 280,333.614 | 31,155,582.569 |
10/26/20 | 0.113 | 0.116 | 0.105 | 0.111 | 83,032.471 | 35,610,056.723 |
10/25/20 | 0.129 | 0.129 | 0.111 | 0.113 | 151,466.314 | 36,145,201.03 |
10/24/20 | 0.129 | 0.134 | 0.117 | 0.129 | 114,655.581 | 41,132,453.114 |
10/23/20 | 0.112 | 0.14 | 0.108 | 0.129 | 63,755.461 | 41,148,445.64 |
10/22/20 | 0.105 | 0.124 | 0.105 | 0.112 | 131,056.426 | 35,938,862.114 |
10/21/20 | 0.103 | 0.121 | 0.1 | 0.105 | 175,589.717 | 33,450,190.4 |
10/20/20 | 0.107 | 0.107 | 0.091 | 0.101 | 140,296.296 | 32,156,521.728 |
10/19/20 | 0.111 | 0.118 | 0.106 | 0.107 | 110,645.036 | 34,095,797.068 |
10/18/20 | 0.101 | 0.111 | 0.1 | 0.111 | 88,492.012 | 35,386,592.656 |
10/17/20 | 0.111 | 0.113 | 0.098 | 0.101 | 94,698.57 | 32,338,997.164 |
10/16/20 | 0.122 | 0.122 | 0.106 | 0.111 | 66,400.055 | 35,402,333.396 |
10/15/20 | 0.103 | 0.119 | 0.1 | 0.119 | 115,658.743 | 38,059,857.641 |
10/14/20 | 0.113 | 0.118 | 0.102 | 0.103 | 108,004.824 | 33,068,229.458 |
10/13/20 | 0.117 | 0.119 | 0.107 | 0.114 | 104,613.26 | 36,352,277.786 |
10/12/20 | 0.128 | 0.128 | 0.113 | 0.117 | 130,828.397 | 37,372,724.558 |
10/11/20 | 0.134 | 0.136 | 0.119 | 0.128 | 131,100.177 | 40,801,531.362 |