Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.055 | 0.055 | 0.05 | 0.05 | 1,685.26 | 1,436,677.56 |
2/16/21 | 0.07 | 0.07 | 0.05 | 0.055 | 2,348.68 | 1,557,568.75 |
2/15/21 | 0.071 | 0.1 | 0.07 | 0.07 | 2,256.27 | 1,994,373.81 |
2/14/21 | 0.05 | 0.075 | 0.05 | 0.071 | 1,911.6 | 2,032,347.64 |
2/13/21 | 0.08 | 0.08 | 0.05 | 0.05 | 1,333.34 | 1,437,219.51 |
2/12/21 | 0.081 | 0.085 | 0.064 | 0.08 | 1,949.99 | 2,292,179.24 |
2/11/21 | 0.2 | 0.24 | 0.02 | 0.081 | 3,095.94 | 2,299,776.08 |
2/10/21 | 0.01 | 0.2 | 0.01 | 0.2 | 2,009.91 | 5,713,282.73 |
2/9/21 | 0.059 | 0.059 | 0.006 | 0.01 | 2,325.91 | 273,240.39 |
2/8/21 | 0.027 | 0.059 | 0.027 | 0.059 | 3,082.84 | 1,686,586.56 |
2/7/21 | 0.023 | 0.03 | 0.023 | 0.027 | 1,856.33 | 764,635.12 |
2/6/21 | 0.03 | 0.03 | 0.023 | 0.023 | 2,816.73 | 655,469.39 |
2/5/21 | 0.024 | 0.03 | 0.024 | 0.03 | 1,484.3 | 853,112.26 |
2/4/21 | 0.022 | 0.024 | 0.022 | 0.024 | 1,319.13 | 681,125.62 |
2/3/21 | 0.029 | 0.029 | 0.021 | 0.022 | 2,371.08 | 617,644.49 |
2/2/21 | 0.024 | 0.03 | 0.024 | 0.029 | 1,842.8 | 840,627.35 |
2/1/21 | 0.025 | 0.025 | 0.024 | 0.024 | 2,443.8 | 698,197.85 |
1/31/21 | 0.028 | 0.028 | 0.024 | 0.025 | 1,303.16 | 700,024.39 |
1/30/21 | 0.028 | 0.028 | 0.028 | 0.028 | 871.93 | 809,406.1 |
1/29/21 | 0.029 | 0.029 | 0.028 | 0.028 | 5,076 | 809,940.14 |
1/28/21 | 0.034 | 0.034 | 0.029 | 0.029 | 2,132.624 | 830,855.928 |
1/27/21 | 0.026 | 0.035 | 0.026 | 0.034 | 2,052.771 | 973,412.843 |
1/26/21 | 0.026 | 0.027 | 0.026 | 0.026 | 1,995.638 | 755,213.09 |
1/25/21 | 0.026 | 0.027 | 0.026 | 0.026 | 3,139.999 | 754,400.187 |
1/24/21 | 0.027 | 0.027 | 0.026 | 0.026 | 1,630.187 | 738,502.636 |
1/23/21 | 0.04 | 0.04 | 0.027 | 0.027 | 956.709 | 767,928.338 |
1/22/21 | 0.025 | 0.041 | 0.025 | 0.04 | 2,248.017 | 1,143,221.142 |
1/21/21 | 0.031 | 0.031 | 0.025 | 0.025 | 2,312.395 | 721,739.586 |
1/20/21 | 0.027 | 0.031 | 0.027 | 0.031 | 682.466 | 882,842.61 |
1/19/21 | 0.028 | 0.028 | 0.027 | 0.027 | 2,096.852 | 768,206.016 |
1/18/21 | 0.028 | 0.028 | 0.028 | 0.028 | 1,599.697 | 798,531.569 |
1/17/21 | 0.027 | 0.028 | 0.027 | 0.028 | 1,492.848 | 802,035.111 |
1/16/21 | 0.034 | 0.034 | 0.027 | 0.027 | 1,631.104 | 768,055.397 |
1/15/21 | 0.031 | 0.034 | 0.031 | 0.034 | 2,486.7 | 971,812.184 |
1/14/21 | 0.034 | 0.034 | 0.031 | 0.031 | 3,749.027 | 896,859.061 |
1/13/21 | 0.028 | 0.041 | 0.028 | 0.034 | 3,243.151 | 968,149.942 |
1/12/21 | 0.027 | 0.029 | 0.027 | 0.028 | 2,457.757 | 798,837.689 |
1/11/21 | 0.027 | 0.027 | 0.027 | 0.027 | 9,557.43 | 768,695.527 |
1/10/21 | 0.028 | 0.028 | 0.027 | 0.027 | 5,135.029 | 768,121.923 |
1/9/21 | 0.029 | 0.035 | 0.028 | 0.028 | 2,233.706 | 799,216.315 |
1/8/21 | 0.029 | 0.029 | 0.029 | 0.029 | 4,671.061 | 830,276.555 |
1/7/21 | 0.029 | 0.029 | 0.029 | 0.029 | 4,610.462 | 830,068.205 |
1/6/21 | 0.03 | 0.03 | 0.029 | 0.029 | 4,983.831 | 834,065.419 |
1/5/21 | 0.028 | 0.037 | 0.023 | 0.03 | 3,614.479 | 850,511.049 |
1/4/21 | 0.029 | 0.029 | 0.028 | 0.028 | 3,490.287 | 797,979.475 |
1/3/21 | 0.042 | 0.042 | 0.023 | 0.029 | 6,381.014 | 828,635.198 |
1/2/21 | 0.031 | 0.042 | 0.024 | 0.042 | 8,783.299 | 1,208,956.566 |
1/1/21 | 0.029 | 0.033 | 0.025 | 0.031 | 2,610.827 | 875,928.513 |
12/31/20 | 0.027 | 0.029 | 0.023 | 0.029 | 3,453.252 | 832,388.733 |
12/30/20 | 0.029 | 0.037 | 0.027 | 0.027 | 5,447.981 | 778,183.241 |
12/29/20 | 0.041 | 0.043 | 0.029 | 0.029 | 2,838.728 | 826,581.64 |
12/28/20 | 0.029 | 0.041 | 0.024 | 0.041 | 2,162.111 | 1,182,967.646 |
12/27/20 | 0.033 | 0.035 | 0.029 | 0.029 | 7,727.749 | 814,428.432 |
12/26/20 | 0.029 | 0.033 | 0.029 | 0.033 | 5,287.398 | 935,483.828 |
12/25/20 | 0.029 | 0.029 | 0.029 | 0.029 | 2,707.036 | 816,787.995 |
12/24/20 | 0.043 | 0.043 | 0.029 | 0.029 | 899.634 | 815,218.463 |
12/23/20 | 0.043 | 0.043 | 0.042 | 0.043 | 19,272.83 | 1,215,327.434 |
12/22/20 | 0.029 | 0.049 | 0.029 | 0.043 | 13,768.779 | 1,231,518.855 |
12/21/20 | 0.049 | 0.049 | 0.028 | 0.029 | 5,596.92 | 816,256.542 |
12/20/20 | 0.053 | 0.054 | 0.023 | 0.049 | 4,139.55 | 1,386,937.749 |
12/19/20 | 0.02 | 0.054 | 0.02 | 0.053 | 3,441.654 | 1,527,130.898 |
12/18/20 | 0.029 | 0.03 | 0.02 | 0.02 | 2,071.919 | 571,983.287 |
12/17/20 | 0.029 | 0.029 | 0.029 | 0.029 | 8,256.98 | 825,323.068 |
12/16/20 | 0.031 | 0.031 | 0.029 | 0.029 | 6,815.223 | 840,579.918 |
12/15/20 | 0.033 | 0.033 | 0.031 | 0.031 | 4,890.687 | 885,851.771 |
12/14/20 | 0.033 | 0.033 | 0.033 | 0.033 | 3,287.355 | 931,257.816 |
12/13/20 | 0.039 | 0.039 | 0.033 | 0.033 | 264.775 | 946,481.403 |
12/12/20 | 0.039 | 0.039 | 0.035 | 0.039 | 1,552.262 | 1,113,529.923 |
12/11/20 | 0.04 | 0.04 | 0.037 | 0.039 | 4,803.911 | 1,105,136.178 |
12/10/20 | 0.037 | 0.04 | 0.037 | 0.04 | 2,700.69 | 1,153,096.334 |
12/9/20 | 0.033 | 0.043 | 0.033 | 0.037 | 5,333.852 | 1,067,354.562 |
12/8/20 | 0.043 | 0.043 | 0.032 | 0.033 | 5,572.93 | 929,098.883 |
12/7/20 | 0.043 | 0.043 | 0.043 | 0.043 | 4,679.396 | 1,215,770.986 |
12/6/20 | 0.044 | 0.044 | 0.043 | 0.043 | 3,235.016 | 1,235,611.889 |
12/5/20 | 0.027 | 0.045 | 0.02 | 0.044 | 2,517.127 | 1,255,044.529 |
12/4/20 | 0.028 | 0.028 | 0.027 | 0.027 | 4,266.256 | 773,734.408 |
12/3/20 | 0.028 | 0.028 | 0.028 | 0.028 | 3,347.914 | 796,875.653 |
12/2/20 | 0.028 | 0.029 | 0.028 | 0.028 | 2,433.746 | 809,489.814 |
12/1/20 | 0.029 | 0.029 | 0.022 | 0.028 | 4,872.033 | 801,604.215 |
11/30/20 | 0.029 | 0.029 | 0.029 | 0.029 | 6,787.344 | 816,530.839 |
11/29/20 | 0.03 | 0.03 | 0.029 | 0.029 | 3,666.244 | 837,379.098 |
11/28/20 | 0.03 | 0.031 | 0.03 | 0.03 | 2,969.17 | 862,168.334 |
11/27/20 | 0.045 | 0.045 | 0.03 | 0.03 | 2,226.383 | 860,859.295 |
11/26/20 | 0.045 | 0.045 | 0.044 | 0.045 | 6,480.124 | 1,281,142.736 |
11/25/20 | 0.042 | 0.045 | 0.042 | 0.045 | 3,771.459 | 1,273,487.311 |
11/24/20 | 0.041 | 0.045 | 0.027 | 0.042 | 5,288.747 | 1,196,082.4 |
11/23/20 | 0.043 | 0.044 | 0.041 | 0.041 | 4,039.324 | 1,159,789.779 |
11/22/20 | 0.044 | 0.045 | 0.031 | 0.043 | 4,049.937 | 1,240,836.714 |
11/21/20 | 0.03 | 0.045 | 0.03 | 0.044 | 2,820.895 | 1,270,053.528 |